Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-01-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $20.08 | $20.08 | 30,500 | — | — |
| 2015-12-30 | $20.47 | $20.47 | 18,700 | — | — |
| 2015-12-29 | $20.51 | $20.51 | 42,300 | — | — |
| 2015-12-28 | $19.78 | $19.78 | 9,400 | — | — |
| 2015-12-24 | $20.14 | $20.14 | 27,800 | — | — |
| 2015-12-23 | $19.93 | $19.93 | 32,900 | — | — |
| 2015-12-22 | $19.74 | $19.74 | 70,200 | — | — |
| 2015-12-21 | $19.76 | $19.76 | 46,200 | — | — |
| 2015-12-18 | $19.75 | $19.75 | 33,900 | — | — |
| 2015-12-17 | $19.59 | $19.59 | 38,400 | — | — |
| 2015-12-16 | $19.47 | $19.47 | 16,500 | — | — |
| 2015-12-15 | $19.00 | $19.00 | 17,300 | — | — |
| 2015-12-14 | $18.74 | $18.74 | 35,700 | — | — |
| 2015-12-11 | $18.85 | $18.85 | 52,200 | — | — |
| 2015-12-10 | $19.05 | $19.05 | 24,900 | — | — |
| 2015-12-09 | $18.82 | $18.82 | 26,400 | — | — |
| 2015-12-08 | $19.05 | $19.05 | 38,800 | — | — |
| 2015-12-07 | $19.29 | $19.29 | 41,200 | — | — |
| 2015-12-04 | $19.76 | $19.76 | 112,200 | — | — |
| 2015-12-03 | $19.41 | $19.41 | 38,100 | — | — |
| 2015-12-02 | $19.47 | $19.47 | 25,600 | — | — |
| 2015-12-01 | $19.67 | $19.67 | 24,900 | — | — |
| 2015-11-30 | $19.97 | $19.97 | 62,600 | — | — |
| 2015-11-27 | $19.80 | $19.80 | 9,500 | — | — |
| 2015-11-25 | $19.20 | $19.20 | 106,000 | — | — |
| 2015-11-24 | $19.18 | $19.18 | 10,200 | — | — |
| 2015-11-23 | $19.72 | $19.72 | 14,500 | — | — |
| 2015-11-20 | $19.86 | $19.86 | 11,200 | — | — |
| 2015-11-19 | $19.43 | $19.43 | 21,800 | — | — |
| 2015-11-18 | $19.42 | $19.42 | 11,100 | — | — |
| 2015-11-17 | $19.22 | $19.22 | 32,000 | — | — |
| 2015-11-16 | $19.28 | $19.28 | 15,500 | — | — |
| 2015-11-13 | $19.27 | $19.27 | 23,600 | — | — |
| 2015-11-12 | $19.21 | $19.21 | 33,200 | — | — |
| 2015-11-11 | $19.10 | $19.10 | 23,600 | — | — |
| 2015-11-10 | $19.04 | $19.04 | 38,300 | — | — |
| 2015-11-09 | $18.82 | $18.82 | 41,600 | — | — |
| 2015-11-06 | $17.98 | $17.98 | 56,800 | — | — |
| 2015-11-05 | $17.60 | $17.60 | 6,500 | — | — |
| 2015-11-04 | $17.71 | $17.71 | 17,700 | — | — |
| 2015-11-03 | $17.84 | $17.84 | 29,900 | — | — |
| 2015-11-02 | $17.45 | $17.45 | 36,400 | — | — |
| 2015-10-30 | $17.49 | $17.49 | 20,200 | — | — |
| 2015-10-29 | $17.45 | $17.45 | 22,000 | — | — |
| 2015-10-28 | $17.24 | $17.24 | 38,800 | — | — |
| 2015-10-27 | $17.00 | $17.00 | 56,300 | — | — |
| 2015-10-26 | $16.98 | $16.98 | 13,700 | — | — |
| 2015-10-23 | $17.13 | $17.13 | 37,900 | — | — |
| 2015-10-22 | $16.92 | $16.92 | 11,800 | — | — |
| 2015-10-21 | $16.82 | $16.82 | 31,500 | — | — |
| 2015-10-20 | $17.29 | $17.29 | 38,200 | — | — |
| 2015-10-19 | $17.53 | $17.53 | 14,500 | — | — |
| 2015-10-16 | $17.46 | $17.46 | 13,900 | — | — |
| 2015-10-15 | $17.39 | $17.39 | 11,600 | — | — |
| 2015-10-14 | $17.60 | $17.60 | 29,900 | — | — |
| 2015-10-13 | $17.49 | $17.49 | 14,500 | — | — |
| 2015-10-12 | $17.94 | $17.94 | 5,800 | — | — |
| 2015-10-09 | $17.66 | $17.66 | 18,400 | — | — |
| 2015-10-08 | $17.70 | $17.70 | 21,200 | — | — |
| 2015-10-07 | $17.88 | $17.88 | 50,100 | — | — |
| 2015-10-06 | $18.23 | $18.23 | 28,800 | — | — |
| 2015-10-05 | $18.55 | $18.55 | 31,400 | — | — |
| 2015-10-02 | $18.70 | $18.70 | 38,100 | — | — |
| 2015-10-01 | $18.53 | $18.53 | 65,000 | — | — |
| 2015-09-30 | $17.69 | $17.69 | 72,200 | — | — |
| 2015-09-29 | $17.82 | $17.82 | 16,700 | — | — |
| 2015-09-28 | $17.92 | $17.92 | 51,700 | — | — |
| 2015-09-25 | $18.18 | $18.18 | 20,100 | — | — |
| 2015-09-24 | $18.16 | $18.16 | 22,400 | — | — |
| 2015-09-23 | $18.25 | $18.25 | 40,800 | — | — |
| 2015-09-22 | $18.25 | $18.25 | 18,900 | — | — |
| 2015-09-21 | $18.23 | $18.23 | 13,700 | — | — |
| 2015-09-18 | $17.95 | $17.95 | 40,800 | — | — |
| 2015-09-17 | $17.93 | $17.93 | 43,200 | — | — |
| 2015-09-16 | $18.05 | $18.05 | 34,000 | — | — |
| 2015-09-15 | $18.09 | $18.09 | 47,000 | — | — |
| 2015-09-14 | $18.12 | $18.12 | 50,300 | — | — |
| 2015-09-11 | $18.34 | $18.34 | 69,800 | — | — |
| 2015-09-10 | $17.60 | $17.60 | 89,700 | — | — |
| 2015-09-09 | $17.98 | $17.98 | 34,600 | — | — |
| 2015-09-08 | $17.73 | $17.73 | 20,000 | — | — |
| 2015-09-04 | $17.46 | $17.46 | 53,600 | — | — |
| 2015-09-03 | $17.56 | $17.56 | 43,700 | — | — |
| 2015-09-02 | $17.52 | $17.52 | 28,900 | — | — |
| 2015-09-01 | $17.15 | $17.15 | 29,500 | — | — |
| 2015-08-31 | $17.27 | $17.27 | 73,600 | — | — |
| 2015-08-28 | $17.10 | $17.10 | 45,600 | — | — |
| 2015-08-27 | $16.60 | $16.60 | 19,100 | — | — |
| 2015-08-26 | $16.58 | $16.58 | 82,800 | — | — |
| 2015-08-25 | $15.71 | $15.71 | 233,300 | — | — |
| 2015-08-24 | $15.64 | $15.64 | 162,800 | — | — |
| 2015-08-21 | $16.32 | $16.32 | 96,500 | — | — |
| 2015-08-20 | $16.80 | $16.80 | 42,600 | — | — |
| 2015-08-19 | $16.93 | $16.93 | 33,300 | — | — |
| 2015-08-18 | $17.01 | $17.01 | 23,100 | — | — |
| 2015-08-17 | $17.07 | $17.07 | 51,000 | — | — |
| 2015-08-14 | $17.13 | $17.13 | 9,800 | — | — |
| 2015-08-13 | $17.00 | $17.00 | 54,600 | — | — |
| 2015-08-12 | $17.02 | $17.02 | 28,500 | — | — |
| 2015-08-11 | $16.89 | $16.89 | 136,100 | — | — |
| 2015-08-10 | $16.96 | $16.96 | 11,300 | — | — |
| 2015-08-07 | $16.82 | $16.82 | 41,600 | — | — |
| 2015-08-06 | $17.00 | $17.00 | 49,400 | — | — |
| 2015-08-05 | $17.34 | $17.34 | 80,800 | — | — |
| 2015-08-04 | $17.11 | $17.11 | 61,000 | — | — |
| 2015-08-03 | $16.92 | $16.92 | 16,600 | — | — |
| 2015-07-31 | $16.87 | $16.87 | 11,100 | — | — |
| 2015-07-30 | $16.64 | $16.64 | 24,600 | — | — |
| 2015-07-29 | $16.55 | $16.55 | 17,000 | — | — |
| 2015-07-28 | $16.41 | $16.41 | 25,700 | — | — |
| 2015-07-27 | $16.05 | $16.05 | 14,900 | — | — |
| 2015-07-24 | $16.28 | $16.28 | 96,100 | — | — |
| 2015-07-23 | $16.50 | $16.50 | 26,200 | — | — |
| 2015-07-22 | $16.57 | $16.57 | 32,300 | — | — |
| 2015-07-21 | $16.50 | $16.50 | 137,800 | — | — |
| 2015-07-20 | $15.85 | $15.85 | 23,500 | — | — |
| 2015-07-17 | $15.91 | $15.91 | 44,600 | — | — |
| 2015-07-16 | $15.92 | $15.92 | 49,900 | — | — |
| 2015-07-15 | $15.86 | $15.86 | 216,500 | — | — |
| 2015-07-14 | $16.07 | $16.07 | 17,400 | — | — |
| 2015-07-13 | $15.91 | $15.91 | 7,700 | — | — |
| 2015-07-10 | $15.91 | $15.91 | 35,800 | — | — |
| 2015-07-09 | $15.81 | $15.81 | 44,800 | — | — |
| 2015-07-08 | $15.83 | $15.83 | 13,700 | — | — |
| 2015-07-07 | $15.93 | $15.93 | 48,500 | — | — |
| 2015-07-06 | $15.90 | $15.90 | 116,400 | — | — |
| 2015-07-02 | $16.25 | $16.25 | 77,100 | — | — |
| 2015-07-01 | $16.50 | $16.50 | 44,400 | — | — |
| 2015-06-30 | $16.10 | $16.10 | 33,500 | — | — |
| 2015-06-29 | $15.97 | $15.97 | 64,300 | — | — |
| 2015-06-26 | $16.32 | $16.32 | 46,400 | — | — |
| 2015-06-25 | $16.30 | $16.30 | 41,500 | — | — |
| 2015-06-24 | $16.37 | $16.37 | 56,500 | — | — |
| 2015-06-23 | $16.50 | $16.50 | 51,600 | — | — |
| 2015-06-22 | $16.51 | $16.51 | 30,000 | — | — |
| 2015-06-19 | $16.26 | $16.26 | 73,100 | — | — |
| 2015-06-18 | $16.28 | $16.28 | 52,100 | — | — |
| 2015-06-17 | $16.33 | $16.33 | 37,800 | — | — |
| 2015-06-16 | $16.33 | $16.33 | 86,900 | — | — |
| 2015-06-15 | $15.74 | $15.74 | 42,600 | — | — |
| 2015-06-12 | $15.56 | $15.56 | 36,300 | — | — |
| 2015-06-11 | $15.05 | $15.05 | 7,600 | — | — |
| 2015-06-10 | $15.16 | $15.16 | 6,400 | — | — |
| 2015-06-09 | $15.02 | $15.02 | 8,500 | — | — |
| 2015-06-08 | $14.94 | $14.94 | 23,000 | — | — |
| 2015-06-05 | $14.81 | $14.81 | 9,600 | — | — |
| 2015-06-04 | $14.81 | $14.81 | 75,400 | — | — |
| 2015-06-03 | $15.07 | $15.07 | 15,400 | — | — |
| 2015-06-02 | $14.92 | $14.92 | 35,200 | — | — |
| 2015-06-01 | $14.77 | $14.77 | 13,400 | — | — |
| 2015-05-29 | $15.24 | $15.24 | 27,200 | — | — |
| 2015-05-28 | $15.19 | $15.19 | 70,300 | — | — |
| 2015-05-27 | $15.25 | $15.25 | 13,400 | — | — |
| 2015-05-26 | $15.00 | $15.00 | 31,400 | — | — |
| 2015-05-22 | $15.04 | $15.04 | 9,100 | — | — |
| 2015-05-21 | $15.18 | $15.18 | 13,100 | — | — |
| 2015-05-20 | $15.36 | $15.36 | 9,200 | — | — |
| 2015-05-19 | $15.50 | $15.50 | 39,500 | — | — |
| 2015-05-18 | $15.30 | $15.30 | 6,800 | — | — |
| 2015-05-15 | $15.40 | $15.40 | 9,700 | — | — |
| 2015-05-14 | $15.80 | $15.80 | 9,800 | — | — |
| 2015-05-13 | $14.96 | $14.96 | 11,200 | — | — |
| 2015-05-12 | $14.75 | $14.75 | 12,900 | — | — |
| 2015-05-11 | $14.74 | $14.74 | 22,900 | — | — |
| 2015-05-08 | $14.99 | $14.99 | 17,400 | — | — |
| 2015-05-07 | $14.86 | $14.86 | 8,600 | — | — |
| 2015-05-06 | $14.90 | $14.90 | 23,900 | — | — |
| 2015-05-05 | $15.30 | $15.30 | 9,200 | — | — |
| 2015-05-04 | $15.58 | $15.58 | 109,100 | — | — |
| 2015-05-01 | $15.06 | $15.06 | 5,200 | — | — |
| 2015-04-30 | $15.00 | $15.00 | 25,600 | — | — |
| 2015-04-29 | $15.16 | $15.16 | 25,000 | — | — |
| 2015-04-28 | $15.24 | $15.24 | 15,200 | — | — |
| 2015-04-27 | $15.47 | $15.47 | 28,600 | — | — |
| 2015-04-24 | $15.83 | $15.83 | 15,600 | — | — |
| 2015-04-23 | $15.97 | $15.97 | 66,600 | — | — |
| 2015-04-22 | $16.00 | $16.00 | 87,400 | — | — |
| 2015-04-21 | $16.09 | $16.09 | 28,500 | — | — |
| 2015-04-20 | $16.16 | $16.16 | 28,400 | — | — |
| 2015-04-17 | $16.36 | $16.36 | 27,600 | — | — |
| 2015-04-16 | $16.35 | $16.35 | 32,000 | — | — |
| 2015-04-15 | $16.18 | $16.18 | 26,300 | — | — |
| 2015-04-14 | $15.73 | $15.73 | 48,700 | — | — |
| 2015-04-13 | $15.69 | $15.69 | 13,000 | — | — |
| 2015-04-10 | $15.66 | $15.66 | 11,400 | — | — |
| 2015-04-09 | $15.68 | $15.68 | 20,500 | — | — |
| 2015-04-08 | $15.58 | $15.58 | 15,500 | — | — |
| 2015-04-07 | $15.62 | $15.62 | 10,500 | — | — |
| 2015-04-06 | $15.50 | $15.50 | 17,900 | — | — |
| 2015-04-02 | $15.14 | $15.14 | 8,300 | — | — |
| 2015-04-01 | $15.08 | $15.08 | 36,900 | — | — |
| 2015-03-31 | $15.06 | $15.06 | 20,300 | — | — |
| 2015-03-30 | $14.90 | $14.90 | 22,300 | — | — |
| 2015-03-27 | $14.87 | $14.87 | 6,200 | — | — |
| 2015-03-26 | $14.74 | $14.74 | 10,200 | — | — |
| 2015-03-25 | $14.51 | $14.51 | 16,100 | — | — |
| 2015-03-24 | $15.10 | $15.10 | 16,000 | — | — |
| 2015-03-23 | $15.03 | $15.03 | 5,200 | — | — |
| 2015-03-20 | $15.09 | $15.09 | 18,300 | — | — |
| 2015-03-19 | $15.17 | $15.17 | 75,600 | — | — |
| 2015-03-18 | $15.36 | $15.36 | 17,500 | — | — |
| 2015-03-17 | $15.10 | $15.10 | 14,200 | — | — |
| 2015-03-16 | $14.98 | $14.98 | 28,900 | — | — |
| 2015-03-13 | $15.05 | $15.05 | 12,700 | — | — |
| 2015-03-12 | $15.25 | $15.25 | 9,200 | — | — |
| 2015-03-11 | $15.25 | $15.25 | 23,300 | — | — |
| 2015-03-10 | $15.18 | $15.18 | 5,200 | — | — |
| 2015-03-09 | $15.69 | $15.69 | 21,100 | — | — |
| 2015-03-06 | $15.13 | $15.13 | 41,000 | — | — |
| 2015-03-05 | $14.72 | $14.72 | 101,500 | — | — |
| 2015-03-04 | $15.08 | $15.08 | 16,100 | — | — |
| 2015-03-03 | $15.01 | $15.01 | 16,700 | — | — |
| 2015-03-02 | $15.34 | $15.34 | 31,800 | — | — |
| 2015-02-27 | $15.10 | $15.10 | 9,100 | — | — |
| 2015-02-26 | $15.40 | $15.40 | 24,600 | — | — |
| 2015-02-25 | $15.44 | $15.44 | 28,800 | — | — |
| 2015-02-24 | $15.40 | $15.40 | 20,800 | — | — |
| 2015-02-23 | $15.40 | $15.40 | 37,600 | — | — |
| 2015-02-20 | $15.27 | $15.27 | 5,300 | — | — |
| 2015-02-19 | $15.60 | $15.60 | 39,300 | — | — |
| 2015-02-18 | $15.58 | $15.58 | 17,400 | — | — |
| 2015-02-17 | $15.65 | $15.65 | 28,600 | — | — |
| 2015-02-13 | $15.64 | $15.64 | 6,900 | — | — |
| 2015-02-12 | $15.37 | $15.37 | 31,100 | — | — |
| 2015-02-11 | $15.09 | $15.09 | 5,400 | — | — |
| 2015-02-10 | $15.07 | $15.07 | 12,400 | — | — |
| 2015-02-09 | $15.24 | $15.24 | 14,100 | — | — |
| 2015-02-06 | $15.34 | $15.34 | 8,300 | — | — |
| 2015-02-05 | $15.44 | $15.44 | 11,600 | — | — |
| 2015-02-04 | $15.30 | $15.30 | 23,900 | — | — |
| 2015-02-03 | $15.51 | $15.51 | 22,300 | — | — |
| 2015-02-02 | $15.47 | $15.47 | 25,200 | — | — |
| 2015-01-30 | $15.32 | $15.32 | 11,900 | — | — |
| 2015-01-29 | $15.55 | $15.55 | 13,300 | — | — |
| 2015-01-28 | $15.05 | $15.05 | 10,800 | — | — |
| 2015-01-27 | $14.74 | $14.74 | 12,300 | — | — |
| 2015-01-26 | $14.77 | $14.77 | 11,300 | — | — |
| 2015-01-23 | $14.61 | $14.61 | 6,600 | — | — |
| 2015-01-22 | $14.52 | $14.52 | 10,800 | — | — |
| 2015-01-21 | $14.57 | $14.57 | 10,100 | — | — |
| 2015-01-20 | $14.88 | $14.88 | 11,900 | — | — |
| 2015-01-16 | $15.04 | $15.04 | 26,200 | — | — |
| 2015-01-15 | $14.91 | $14.91 | 68,100 | — | — |
| 2015-01-14 | $15.03 | $15.03 | 41,400 | — | — |
| 2015-01-13 | $15.42 | $15.42 | 16,600 | — | — |
| 2015-01-12 | $14.71 | $14.71 | 33,800 | — | — |
| 2015-01-09 | $14.92 | $14.92 | 9,500 | — | — |
| 2015-01-08 | $14.52 | $14.52 | 8,100 | — | — |
| 2015-01-07 | $14.41 | $14.41 | 7,900 | — | — |
| 2015-01-06 | $14.52 | $14.52 | 30,200 | — | — |
| 2015-01-05 | $14.81 | $14.81 | 24,000 | — | — |
| 2015-01-02 | $14.73 | $14.73 | 29,600 | — | — |