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
- 2009-05-27 to 2026-09-03
- 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 | $21.43 | $30.97 | 41,800 | — | — |
| 2015-12-30 | $21.43 | $30.97 | 46,800 | — | — |
| 2015-12-29 | $21.32 | $30.81 | 38,600 | — | — |
| 2015-12-28 | $21.45 | $30.99 | 37,800 | — | — |
| 2015-12-24 | $21.31 | $30.79 | 51,900 | — | — |
| 2015-12-23 | $21.42 | $30.95 | 79,900 | — | — |
| 2015-12-22 | $21.70 | $31.36 | 45,800 | — | — |
| 2015-12-21 | $21.61 | $31.22 | 46,500 | — | — |
| 2015-12-18 | $21.66 | $31.17 | 31,500 | — | — |
| 2015-12-17 | $21.64 | $31.14 | 24,400 | — | — |
| 2015-12-16 | $21.36 | $30.73 | 40,400 | — | — |
| 2015-12-15 | $21.29 | $30.63 | 50,800 | — | — |
| 2015-12-14 | $21.10 | $30.36 | 34,900 | — | — |
| 2015-12-11 | $21.69 | $31.21 | 30,200 | — | — |
| 2015-12-10 | $21.49 | $30.92 | 30,800 | — | — |
| 2015-12-09 | $21.53 | $30.98 | 24,100 | — | — |
| 2015-12-08 | $21.59 | $31.07 | 18,300 | — | — |
| 2015-12-07 | $21.39 | $30.78 | 11,800 | — | — |
| 2015-12-04 | $21.31 | $30.66 | 30,700 | — | — |
| 2015-12-03 | $21.31 | $30.66 | 27,400 | — | — |
| 2015-12-02 | $21.48 | $30.91 | 54,300 | — | — |
| 2015-12-01 | $21.44 | $30.85 | 49,200 | — | — |
| 2015-11-30 | $21.51 | $30.95 | 34,900 | — | — |
| 2015-11-27 | $21.43 | $30.84 | 5,800 | — | — |
| 2015-11-25 | $21.43 | $30.84 | 17,000 | — | — |
| 2015-11-24 | $21.30 | $30.65 | 26,100 | — | — |
| 2015-11-23 | $21.42 | $30.82 | 24,300 | — | — |
| 2015-11-20 | $21.27 | $30.61 | 23,200 | — | — |
| 2015-11-19 | $21.26 | $30.59 | 37,100 | — | — |
| 2015-11-18 | $21.15 | $30.31 | 24,000 | — | — |
| 2015-11-17 | $21.10 | $30.24 | 28,600 | — | — |
| 2015-11-16 | $21.07 | $30.19 | 11,400 | — | — |
| 2015-11-13 | $21.05 | $30.17 | 30,000 | — | — |
| 2015-11-12 | $20.77 | $29.76 | 30,600 | — | — |
| 2015-11-11 | $20.78 | $29.78 | 19,100 | — | — |
| 2015-11-10 | $20.84 | $29.86 | 54,200 | — | — |
| 2015-11-09 | $20.79 | $29.79 | 52,500 | — | — |
| 2015-11-06 | $21.05 | $30.17 | 59,600 | — | — |
| 2015-11-05 | $21.24 | $30.44 | 56,100 | — | — |
| 2015-11-04 | $21.34 | $30.58 | 28,800 | — | — |
| 2015-11-03 | $21.34 | $30.58 | 71,400 | — | — |
| 2015-11-02 | $21.36 | $30.61 | 23,300 | — | — |
| 2015-10-30 | $21.24 | $30.44 | 21,200 | — | — |
| 2015-10-29 | $21.24 | $30.44 | 30,500 | — | — |
| 2015-10-28 | $21.32 | $30.55 | 39,700 | — | — |
| 2015-10-27 | $21.25 | $30.45 | 34,500 | — | — |
| 2015-10-26 | $21.20 | $30.38 | 24,800 | — | — |
| 2015-10-23 | $21.22 | $30.41 | 33,200 | — | — |
| 2015-10-22 | $21.09 | $30.22 | 40,000 | — | — |
| 2015-10-21 | $21.20 | $30.38 | 27,700 | — | — |
| 2015-10-20 | $21.23 | $30.30 | 45,800 | — | — |
| 2015-10-19 | $21.16 | $30.20 | 17,800 | — | — |
| 2015-10-16 | $21.21 | $30.27 | 21,500 | — | — |
| 2015-10-15 | $21.04 | $30.03 | 57,000 | — | — |
| 2015-10-14 | $21.21 | $30.27 | 23,200 | — | — |
| 2015-10-13 | $21.35 | $30.47 | 22,200 | — | — |
| 2015-10-12 | $21.34 | $30.46 | 174,100 | — | — |
| 2015-10-09 | $21.16 | $30.20 | 43,600 | — | — |
| 2015-10-08 | $21.10 | $30.11 | 19,300 | — | — |
| 2015-10-07 | $21.06 | $30.06 | 39,100 | — | — |
| 2015-10-06 | $21.03 | $30.01 | 53,700 | — | — |
| 2015-10-05 | $20.79 | $29.67 | 35,800 | — | — |
| 2015-10-02 | $20.75 | $29.62 | 29,200 | — | — |
| 2015-10-01 | $20.75 | $29.62 | 33,600 | — | — |
| 2015-09-30 | $20.71 | $29.56 | 42,000 | — | — |
| 2015-09-29 | $20.61 | $29.42 | 48,000 | — | — |
| 2015-09-28 | $20.60 | $29.40 | 47,600 | — | — |
| 2015-09-25 | $20.59 | $29.39 | 22,200 | — | — |
| 2015-09-24 | $20.46 | $29.20 | 58,600 | — | — |
| 2015-09-23 | $20.48 | $29.23 | 17,600 | — | — |
| 2015-09-22 | $20.48 | $29.23 | 24,600 | — | — |
| 2015-09-21 | $20.38 | $29.09 | 16,100 | — | — |
| 2015-09-18 | $20.46 | $29.08 | 35,900 | — | — |
| 2015-09-17 | $20.41 | $29.01 | 15,400 | — | — |
| 2015-09-16 | $20.17 | $28.67 | 23,400 | — | — |
| 2015-09-15 | $20.11 | $28.58 | 21,400 | — | — |
| 2015-09-14 | $20.14 | $28.62 | 11,100 | — | — |
| 2015-09-11 | $20.20 | $28.71 | 27,400 | — | — |
| 2015-09-10 | $20.21 | $28.72 | 21,500 | — | — |
| 2015-09-09 | $20.21 | $28.72 | 20,800 | — | — |
| 2015-09-08 | $20.17 | $28.67 | 23,000 | — | — |
| 2015-09-04 | $20.19 | $28.69 | 43,200 | — | — |
| 2015-09-03 | $20.23 | $28.75 | 27,900 | — | — |
| 2015-09-02 | $20.14 | $28.62 | 31,500 | — | — |
| 2015-09-01 | $20.16 | $28.65 | 48,200 | — | — |
| 2015-08-31 | $20.15 | $28.64 | 19,700 | — | — |
| 2015-08-28 | $20.19 | $28.69 | 36,000 | — | — |
| 2015-08-27 | $20.07 | $28.52 | 26,300 | — | — |
| 2015-08-26 | $19.99 | $28.41 | 91,500 | — | — |
| 2015-08-25 | $20.14 | $28.62 | 59,600 | — | — |
| 2015-08-24 | $20.11 | $28.58 | 71,200 | — | — |
| 2015-08-21 | $20.32 | $28.88 | 25,900 | — | — |
| 2015-08-20 | $20.45 | $29.06 | 18,100 | — | — |
| 2015-08-19 | $20.57 | $29.11 | 25,100 | — | — |
| 2015-08-18 | $20.56 | $29.10 | 108,800 | — | — |
| 2015-08-17 | $20.53 | $29.06 | 20,500 | — | — |
| 2015-08-14 | $20.45 | $28.94 | 12,500 | — | — |
| 2015-08-13 | $20.44 | $28.93 | 26,800 | — | — |
| 2015-08-12 | $20.43 | $28.91 | 20,700 | — | — |
| 2015-08-11 | $20.36 | $28.82 | 34,700 | — | — |
| 2015-08-10 | $20.27 | $28.69 | 26,400 | — | — |
| 2015-08-07 | $20.31 | $28.74 | 25,200 | — | — |
| 2015-08-06 | $20.27 | $28.69 | 7,400 | — | — |
| 2015-08-05 | $20.20 | $28.59 | 56,000 | — | — |
| 2015-08-04 | $20.36 | $28.82 | 30,200 | — | — |
| 2015-08-03 | $20.38 | $28.84 | 25,300 | — | — |
| 2015-07-31 | $20.40 | $28.87 | 50,300 | — | — |
| 2015-07-30 | $20.26 | $28.67 | 14,800 | — | — |
| 2015-07-29 | $20.28 | $28.70 | 21,600 | — | — |
| 2015-07-28 | $20.17 | $28.55 | 25,800 | — | — |
| 2015-07-27 | $20.14 | $28.50 | 28,400 | — | — |
| 2015-07-24 | $20.08 | $28.42 | 48,600 | — | — |
| 2015-07-23 | $20.08 | $28.42 | 23,000 | — | — |
| 2015-07-22 | $20.06 | $28.39 | 41,200 | — | — |
| 2015-07-21 | $20.18 | $28.44 | 46,300 | — | — |
| 2015-07-20 | $20.24 | $28.52 | 20,100 | — | — |
| 2015-07-17 | $20.30 | $28.61 | 67,400 | — | — |
| 2015-07-16 | $20.43 | $28.79 | 14,000 | — | — |
| 2015-07-15 | $20.38 | $28.72 | 13,500 | — | — |
| 2015-07-14 | $20.42 | $28.78 | 39,900 | — | — |
| 2015-07-13 | $20.46 | $28.83 | 27,400 | — | — |
| 2015-07-10 | $20.43 | $28.79 | 30,500 | — | — |
| 2015-07-09 | $20.46 | $28.83 | 33,500 | — | — |
| 2015-07-08 | $20.51 | $28.90 | 28,200 | — | — |
| 2015-07-07 | $20.50 | $28.89 | 45,300 | — | — |
| 2015-07-06 | $20.33 | $28.65 | 22,800 | — | — |
| 2015-07-02 | $20.29 | $28.59 | 41,800 | — | — |
| 2015-07-01 | $20.29 | $28.59 | 44,900 | — | — |
| 2015-06-30 | $20.18 | $28.44 | 119,400 | — | — |
| 2015-06-29 | $20.40 | $28.75 | 54,800 | — | — |
| 2015-06-26 | $20.62 | $29.06 | 59,100 | — | — |
| 2015-06-25 | $20.78 | $29.28 | 29,600 | — | — |
| 2015-06-24 | $20.84 | $29.37 | 27,000 | — | — |
| 2015-06-23 | $20.85 | $29.38 | 49,100 | — | — |
| 2015-06-22 | $20.98 | $29.57 | 46,000 | — | — |
| 2015-06-19 | $20.99 | $29.58 | 18,200 | — | — |
| 2015-06-18 | $20.95 | $29.40 | 14,600 | — | — |
| 2015-06-17 | $20.88 | $29.30 | 25,100 | — | — |
| 2015-06-16 | $20.82 | $29.22 | 27,800 | — | — |
| 2015-06-15 | $20.71 | $29.07 | 27,000 | — | — |
| 2015-06-12 | $20.62 | $28.94 | 20,700 | — | — |
| 2015-06-11 | $20.55 | $28.84 | 25,000 | — | — |
| 2015-06-10 | $20.43 | $28.67 | 44,000 | — | — |
| 2015-06-09 | $20.39 | $28.62 | 63,600 | — | — |
| 2015-06-08 | $20.56 | $28.86 | 26,800 | — | — |
| 2015-06-05 | $20.64 | $28.97 | 29,400 | — | — |
| 2015-06-04 | $20.77 | $29.15 | 27,900 | — | — |
| 2015-06-03 | $20.75 | $29.12 | 38,100 | — | — |
| 2015-06-02 | $20.83 | $29.23 | 34,600 | — | — |
| 2015-06-01 | $21.06 | $29.56 | 50,300 | — | — |
| 2015-05-29 | $20.88 | $29.30 | 24,100 | — | — |
| 2015-05-28 | $20.77 | $29.15 | 26,000 | — | — |
| 2015-05-27 | $20.72 | $29.08 | 49,800 | — | — |
| 2015-05-26 | $20.74 | $29.11 | 26,500 | — | — |
| 2015-05-22 | $20.69 | $29.04 | 28,600 | — | — |
| 2015-05-21 | $20.64 | $28.97 | 29,800 | — | — |
| 2015-05-20 | $20.68 | $29.02 | 36,200 | — | — |
| 2015-05-19 | $20.80 | $29.07 | 34,200 | — | — |
| 2015-05-18 | $20.80 | $29.07 | 58,100 | — | — |
| 2015-05-15 | $20.93 | $29.25 | 25,800 | — | — |
| 2015-05-14 | $20.78 | $29.04 | 27,600 | — | — |
| 2015-05-13 | $20.58 | $28.76 | 30,900 | — | — |
| 2015-05-12 | $20.61 | $28.81 | 26,300 | — | — |
| 2015-05-11 | $20.71 | $28.95 | 18,100 | — | — |
| 2015-05-08 | $20.75 | $29.00 | 38,800 | — | — |
| 2015-05-07 | $20.75 | $29.00 | 27,700 | — | — |
| 2015-05-06 | $20.71 | $28.95 | 41,800 | — | — |
| 2015-05-05 | $21.02 | $29.38 | 22,900 | — | — |
| 2015-05-04 | $20.96 | $29.30 | 35,400 | — | — |
| 2015-05-01 | $20.96 | $29.30 | 56,400 | — | — |
| 2015-04-30 | $21.13 | $29.53 | 26,100 | — | — |
| 2015-04-29 | $21.16 | $29.57 | 47,000 | — | — |
| 2015-04-28 | $21.20 | $29.63 | 47,000 | — | — |
| 2015-04-27 | $21.24 | $29.69 | 43,000 | — | — |
| 2015-04-24 | $21.26 | $29.71 | 25,900 | — | — |
| 2015-04-23 | $21.31 | $29.78 | 39,600 | — | — |
| 2015-04-22 | $21.31 | $29.78 | 33,700 | — | — |
| 2015-04-21 | $21.38 | $29.88 | 32,900 | — | — |
| 2015-04-20 | $21.45 | $29.86 | 29,700 | — | — |
| 2015-04-17 | $21.46 | $29.87 | 30,400 | — | — |
| 2015-04-16 | $21.46 | $29.87 | 23,200 | — | — |
| 2015-04-15 | $21.46 | $29.87 | 27,700 | — | — |
| 2015-04-14 | $21.45 | $29.86 | 26,600 | — | — |
| 2015-04-13 | $21.28 | $29.62 | 15,600 | — | — |
| 2015-04-10 | $21.33 | $29.69 | 23,100 | — | — |
| 2015-04-09 | $21.27 | $29.61 | 12,200 | — | — |
| 2015-04-08 | $21.32 | $29.68 | 19,300 | — | — |
| 2015-04-07 | $21.29 | $29.64 | 58,400 | — | — |
| 2015-04-06 | $21.29 | $29.64 | 31,600 | — | — |
| 2015-04-02 | $21.17 | $29.47 | 61,800 | — | — |
| 2015-04-01 | $21.27 | $29.61 | 29,400 | — | — |
| 2015-03-31 | $21.20 | $29.51 | 39,700 | — | — |
| 2015-03-30 | $21.18 | $29.48 | 22,800 | — | — |
| 2015-03-27 | $21.26 | $29.60 | 15,400 | — | — |
| 2015-03-26 | $21.15 | $29.44 | 48,200 | — | — |
| 2015-03-25 | $21.26 | $29.60 | 48,200 | — | — |
| 2015-03-24 | $21.28 | $29.62 | 25,500 | — | — |
| 2015-03-23 | $21.24 | $29.57 | 30,200 | — | — |
| 2015-03-20 | $21.25 | $29.58 | 37,800 | — | — |
| 2015-03-19 | $21.21 | $29.41 | 40,900 | — | — |
| 2015-03-18 | $21.26 | $29.48 | 45,000 | — | — |
| 2015-03-17 | $20.95 | $29.05 | 46,700 | — | — |
| 2015-03-16 | $21.04 | $29.17 | 29,300 | — | — |
| 2015-03-13 | $21.03 | $29.16 | 39,500 | — | — |
| 2015-03-12 | $21.09 | $29.24 | 37,900 | — | — |
| 2015-03-11 | $21.05 | $29.18 | 33,200 | — | — |
| 2015-03-10 | $21.18 | $29.36 | 64,800 | — | — |
| 2015-03-09 | $21.15 | $29.32 | 47,300 | — | — |
| 2015-03-06 | $21.09 | $29.24 | 48,700 | — | — |
| 2015-03-05 | $21.35 | $29.60 | 41,400 | — | — |
| 2015-03-04 | $21.26 | $29.48 | 47,900 | — | — |
| 2015-03-03 | $21.19 | $29.38 | 38,800 | — | — |
| 2015-03-02 | $21.21 | $29.41 | 44,000 | — | — |
| 2015-02-27 | $21.25 | $29.46 | 56,500 | — | — |
| 2015-02-26 | $21.21 | $29.41 | 222,100 | — | — |
| 2015-02-25 | $21.20 | $29.39 | 42,100 | — | — |
| 2015-02-24 | $21.11 | $29.27 | 62,700 | — | — |
| 2015-02-23 | $21.10 | $29.25 | 24,300 | — | — |
| 2015-02-20 | $21.06 | $29.20 | 40,600 | — | — |
| 2015-02-19 | $20.88 | $28.95 | 41,500 | — | — |
| 2015-02-18 | $20.86 | $28.92 | 55,300 | — | — |
| 2015-02-17 | $20.71 | $28.59 | 90,800 | — | — |
| 2015-02-13 | $21.10 | $29.13 | 61,200 | — | — |
| 2015-02-12 | $21.29 | $29.39 | 61,100 | — | — |
| 2015-02-11 | $21.32 | $29.44 | 50,400 | — | — |
| 2015-02-10 | $21.26 | $29.35 | 77,300 | — | — |
| 2015-02-09 | $21.30 | $29.41 | 30,100 | — | — |
| 2015-02-06 | $21.36 | $29.49 | 40,000 | — | — |
| 2015-02-05 | $21.52 | $29.71 | 34,000 | — | — |
| 2015-02-04 | $21.56 | $29.77 | 59,000 | — | — |
| 2015-02-03 | $21.64 | $29.88 | 68,300 | — | — |
| 2015-02-02 | $21.69 | $29.95 | 21,600 | — | — |
| 2015-01-30 | $21.58 | $29.79 | 67,200 | — | — |
| 2015-01-29 | $21.47 | $29.64 | 52,000 | — | — |
| 2015-01-28 | $21.36 | $29.49 | 28,300 | — | — |
| 2015-01-27 | $21.35 | $29.48 | 36,700 | — | — |
| 2015-01-26 | $21.24 | $29.33 | 41,900 | — | — |
| 2015-01-23 | $21.24 | $29.33 | 39,900 | — | — |
| 2015-01-22 | $21.16 | $29.21 | 31,300 | — | — |
| 2015-01-21 | $21.18 | $29.24 | 49,300 | — | — |
| 2015-01-20 | $21.21 | $29.17 | 57,100 | — | — |
| 2015-01-16 | $21.18 | $29.12 | 90,500 | — | — |
| 2015-01-15 | $21.24 | $29.21 | 73,400 | — | — |
| 2015-01-14 | $21.20 | $29.15 | 71,200 | — | — |
| 2015-01-13 | $21.15 | $29.08 | 54,000 | — | — |
| 2015-01-12 | $21.19 | $29.14 | 48,600 | — | — |
| 2015-01-09 | $21.15 | $29.08 | 37,600 | — | — |
| 2015-01-08 | $21.07 | $28.97 | 85,400 | — | — |
| 2015-01-07 | $21.14 | $29.07 | 78,600 | — | — |
| 2015-01-06 | $21.01 | $28.89 | 122,900 | — | — |
| 2015-01-05 | $21.00 | $28.88 | 60,500 | — | — |
| 2015-01-02 | $20.99 | $28.86 | 45,300 | — | — |