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
- 1992-06-03 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 | $16.74 | $16.74 | 29,300 | — | — |
| 2015-12-30 | $16.86 | $16.86 | 28,100 | — | — |
| 2015-12-29 | $16.92 | $16.92 | 23,700 | — | — |
| 2015-12-28 | $16.72 | $16.72 | 33,300 | — | — |
| 2015-12-24 | $16.54 | $16.54 | 11,600 | — | — |
| 2015-12-23 | $16.55 | $16.55 | 32,500 | — | — |
| 2015-12-22 | $16.50 | $16.50 | 184,600 | — | — |
| 2015-12-21 | $16.15 | $16.15 | 29,000 | — | — |
| 2015-12-18 | $16.05 | $16.05 | 109,200 | — | — |
| 2015-12-17 | $16.20 | $16.20 | 53,700 | — | — |
| 2015-12-16 | $16.26 | $16.26 | 83,900 | — | — |
| 2015-12-15 | $16.34 | $16.34 | 61,200 | — | — |
| 2015-12-14 | $16.29 | $16.29 | 49,500 | — | — |
| 2015-12-11 | $16.18 | $16.18 | 40,500 | — | — |
| 2015-12-10 | $16.34 | $16.34 | 60,400 | — | — |
| 2015-12-09 | $16.22 | $16.22 | 102,100 | — | — |
| 2015-12-08 | $14.46 | $14.46 | 9,800 | — | — |
| 2015-12-07 | $14.55 | $14.55 | 19,200 | — | — |
| 2015-12-04 | $15.01 | $15.01 | 30,600 | — | — |
| 2015-12-03 | $15.01 | $15.01 | 21,500 | — | — |
| 2015-12-02 | $15.28 | $15.28 | 10,900 | — | — |
| 2015-12-01 | $15.44 | $15.44 | 16,300 | — | — |
| 2015-11-30 | $15.33 | $15.33 | 20,500 | — | — |
| 2015-11-27 | $15.50 | $15.50 | 11,700 | — | — |
| 2015-11-25 | $15.26 | $15.26 | 25,400 | — | — |
| 2015-11-24 | $14.94 | $14.94 | 20,400 | — | — |
| 2015-11-23 | $14.82 | $14.82 | 17,600 | — | — |
| 2015-11-20 | $14.86 | $14.86 | 33,600 | — | — |
| 2015-11-19 | $14.75 | $14.75 | 17,400 | — | — |
| 2015-11-18 | $14.76 | $14.76 | 23,500 | — | — |
| 2015-11-17 | $14.36 | $14.36 | 93,800 | — | — |
| 2015-11-16 | $14.28 | $14.28 | 58,500 | — | — |
| 2015-11-13 | $14.26 | $14.26 | 55,100 | — | — |
| 2015-11-12 | $14.42 | $14.42 | 36,600 | — | — |
| 2015-11-11 | $14.84 | $14.84 | 40,700 | — | — |
| 2015-11-10 | $14.51 | $14.51 | 28,300 | — | — |
| 2015-11-09 | $14.10 | $14.10 | 60,600 | — | — |
| 2015-11-06 | $14.10 | $14.10 | 94,100 | — | — |
| 2015-11-05 | $14.05 | $14.05 | 167,800 | — | — |
| 2015-11-04 | $15.84 | $15.84 | 147,100 | — | — |
| 2015-11-03 | $16.20 | $16.20 | 83,400 | — | — |
| 2015-11-02 | $17.71 | $17.71 | 26,600 | — | — |
| 2015-10-30 | $17.13 | $17.13 | 10,900 | — | — |
| 2015-10-29 | $17.21 | $17.21 | 22,600 | — | — |
| 2015-10-28 | $17.20 | $17.20 | 50,200 | — | — |
| 2015-10-27 | $16.48 | $16.48 | 26,000 | — | — |
| 2015-10-26 | $16.88 | $16.88 | 12,400 | — | — |
| 2015-10-23 | $17.01 | $17.01 | 24,200 | — | — |
| 2015-10-22 | $16.81 | $16.81 | 90,200 | — | — |
| 2015-10-21 | $16.37 | $16.37 | 11,400 | — | — |
| 2015-10-20 | $17.00 | $17.00 | 23,200 | — | — |
| 2015-10-19 | $16.85 | $16.85 | 22,000 | — | — |
| 2015-10-16 | $16.89 | $16.89 | 16,700 | — | — |
| 2015-10-15 | $17.02 | $17.02 | 24,600 | — | — |
| 2015-10-14 | $16.52 | $16.52 | 13,100 | — | — |
| 2015-10-13 | $16.85 | $16.85 | 22,700 | — | — |
| 2015-10-12 | $17.18 | $17.18 | 27,300 | — | — |
| 2015-10-09 | $17.26 | $17.26 | 27,100 | — | — |
| 2015-10-08 | $17.34 | $17.34 | 34,800 | — | — |
| 2015-10-07 | $17.09 | $17.09 | 20,900 | — | — |
| 2015-10-06 | $16.38 | $16.38 | 18,500 | — | — |
| 2015-10-05 | $16.90 | $16.90 | 29,100 | — | — |
| 2015-10-02 | $16.19 | $16.19 | 26,100 | — | — |
| 2015-10-01 | $15.86 | $15.86 | 24,500 | — | — |
| 2015-09-30 | $16.06 | $16.06 | 16,500 | — | — |
| 2015-09-29 | $15.87 | $15.87 | 30,700 | — | — |
| 2015-09-28 | $15.69 | $15.69 | 23,800 | — | — |
| 2015-09-25 | $16.08 | $16.08 | 37,000 | — | — |
| 2015-09-24 | $16.58 | $16.58 | 48,100 | — | — |
| 2015-09-23 | $16.29 | $16.29 | 15,600 | — | — |
| 2015-09-22 | $16.11 | $16.11 | 72,700 | — | — |
| 2015-09-21 | $16.38 | $16.38 | 191,000 | — | — |
| 2015-09-18 | $16.04 | $16.04 | 116,200 | — | — |
| 2015-09-17 | $16.72 | $16.72 | 45,200 | — | — |
| 2015-09-16 | $17.24 | $17.24 | 41,000 | — | — |
| 2015-09-15 | $16.92 | $16.92 | 20,900 | — | — |
| 2015-09-14 | $16.39 | $16.39 | 15,600 | — | — |
| 2015-09-11 | $16.60 | $16.60 | 13,000 | — | — |
| 2015-09-10 | $16.28 | $16.28 | 16,400 | — | — |
| 2015-09-09 | $16.12 | $16.12 | 31,800 | — | — |
| 2015-09-08 | $15.99 | $15.99 | 166,900 | — | — |
| 2015-09-04 | $15.97 | $15.97 | 8,200 | — | — |
| 2015-09-03 | $15.96 | $15.96 | 32,500 | — | — |
| 2015-09-02 | $16.27 | $16.27 | 13,300 | — | — |
| 2015-09-01 | $16.14 | $16.14 | 46,500 | — | — |
| 2015-08-31 | $16.73 | $16.73 | 44,200 | — | — |
| 2015-08-28 | $16.80 | $16.80 | 28,400 | — | — |
| 2015-08-27 | $16.59 | $16.59 | 27,900 | — | — |
| 2015-08-26 | $16.87 | $16.87 | 42,200 | — | — |
| 2015-08-25 | $16.24 | $16.24 | 38,500 | — | — |
| 2015-08-24 | $16.21 | $16.21 | 62,700 | — | — |
| 2015-08-21 | $16.09 | $16.09 | 177,400 | — | — |
| 2015-08-20 | $15.96 | $15.96 | 108,000 | — | — |
| 2015-08-19 | $16.27 | $16.27 | 78,200 | — | — |
| 2015-08-18 | $16.41 | $16.41 | 33,500 | — | — |
| 2015-08-17 | $16.59 | $16.59 | 35,200 | — | — |
| 2015-08-14 | $16.80 | $16.80 | 71,900 | — | — |
| 2015-08-13 | $16.49 | $16.49 | 34,700 | — | — |
| 2015-08-12 | $16.90 | $16.90 | 69,600 | — | — |
| 2015-08-11 | $17.09 | $17.09 | 33,600 | — | — |
| 2015-08-10 | $17.43 | $17.43 | 38,000 | — | — |
| 2015-08-07 | $17.46 | $17.46 | 29,300 | — | — |
| 2015-08-06 | $17.64 | $17.64 | 39,000 | — | — |
| 2015-08-05 | $17.84 | $17.84 | 29,400 | — | — |
| 2015-08-04 | $17.83 | $17.83 | 95,200 | — | — |
| 2015-08-03 | $18.08 | $18.08 | 36,400 | — | — |
| 2015-07-31 | $18.91 | $18.91 | 69,800 | — | — |
| 2015-07-30 | $18.04 | $18.04 | 69,900 | — | — |
| 2015-07-29 | $18.27 | $18.27 | 98,500 | — | — |
| 2015-07-28 | $18.49 | $18.49 | 39,400 | — | — |
| 2015-07-27 | $18.56 | $18.56 | 26,900 | — | — |
| 2015-07-24 | $18.56 | $18.56 | 33,800 | — | — |
| 2015-07-23 | $19.15 | $19.15 | 68,200 | — | — |
| 2015-07-22 | $18.60 | $18.60 | 25,300 | — | — |
| 2015-07-21 | $18.49 | $18.49 | 80,900 | — | — |
| 2015-07-20 | $18.56 | $18.56 | 27,100 | — | — |
| 2015-07-17 | $19.20 | $19.20 | 32,900 | — | — |
| 2015-07-16 | $19.01 | $19.01 | 42,500 | — | — |
| 2015-07-15 | $18.80 | $18.80 | 50,400 | — | — |
| 2015-07-14 | $18.40 | $18.40 | 21,400 | — | — |
| 2015-07-13 | $18.98 | $18.98 | 62,100 | — | — |
| 2015-07-10 | $18.62 | $18.62 | 90,900 | — | — |
| 2015-07-09 | $17.93 | $17.93 | 143,700 | — | — |
| 2015-07-08 | $18.16 | $18.16 | 82,100 | — | — |
| 2015-07-07 | $18.22 | $18.22 | 117,500 | — | — |
| 2015-07-06 | $17.86 | $17.86 | 51,800 | — | — |
| 2015-07-02 | $17.66 | $17.66 | 208,400 | — | — |
| 2015-07-01 | $20.12 | $20.12 | 41,300 | — | — |
| 2015-06-30 | $20.29 | $20.29 | 118,300 | — | — |
| 2015-06-29 | $19.93 | $19.93 | 21,400 | — | — |
| 2015-06-26 | $20.43 | $20.43 | 142,100 | — | — |
| 2015-06-25 | $20.67 | $20.67 | 23,900 | — | — |
| 2015-06-24 | $20.62 | $20.62 | 17,100 | — | — |
| 2015-06-23 | $20.66 | $20.66 | 29,400 | — | — |
| 2015-06-22 | $20.51 | $20.51 | 22,000 | — | — |
| 2015-06-19 | $20.54 | $20.54 | 50,000 | — | — |
| 2015-06-18 | $20.69 | $20.69 | 52,300 | — | — |
| 2015-06-17 | $20.53 | $20.53 | 56,400 | — | — |
| 2015-06-16 | $20.54 | $20.54 | 25,800 | — | — |
| 2015-06-15 | $20.21 | $20.21 | 19,200 | — | — |
| 2015-06-12 | $20.58 | $20.58 | 21,300 | — | — |
| 2015-06-11 | $20.68 | $20.68 | 41,500 | — | — |
| 2015-06-10 | $19.98 | $19.98 | 39,100 | — | — |
| 2015-06-09 | $20.17 | $20.17 | 9,300 | — | — |
| 2015-06-08 | $20.06 | $20.06 | 15,200 | — | — |
| 2015-06-05 | $20.05 | $20.05 | 17,800 | — | — |
| 2015-06-04 | $20.05 | $20.05 | 16,500 | — | — |
| 2015-06-03 | $20.06 | $20.06 | 45,800 | — | — |
| 2015-06-02 | $20.02 | $20.02 | 28,900 | — | — |
| 2015-06-01 | $20.28 | $20.28 | 20,500 | — | — |
| 2015-05-29 | $19.99 | $19.99 | 80,500 | — | — |
| 2015-05-28 | $20.00 | $20.00 | 14,900 | — | — |
| 2015-05-27 | $20.00 | $20.00 | 38,800 | — | — |
| 2015-05-26 | $19.44 | $19.44 | 36,700 | — | — |
| 2015-05-22 | $19.34 | $19.34 | 94,100 | — | — |
| 2015-05-21 | $19.35 | $19.35 | 154,300 | — | — |
| 2015-05-20 | $19.71 | $19.71 | 449,900 | — | — |
| 2015-05-19 | $19.92 | $19.92 | 161,500 | — | — |
| 2015-05-18 | $18.80 | $18.80 | 37,700 | — | — |
| 2015-05-15 | $18.81 | $18.81 | 17,800 | — | — |
| 2015-05-14 | $18.71 | $18.71 | 12,300 | — | — |
| 2015-05-13 | $18.45 | $18.45 | 21,400 | — | — |
| 2015-05-12 | $18.40 | $18.40 | 8,800 | — | — |
| 2015-05-11 | $18.68 | $18.68 | 19,900 | — | — |
| 2015-05-08 | $18.83 | $18.83 | 30,300 | — | — |
| 2015-05-07 | $19.04 | $19.04 | 24,400 | — | — |
| 2015-05-06 | $18.60 | $18.60 | 12,500 | — | — |
| 2015-05-05 | $18.71 | $18.71 | 28,900 | — | — |
| 2015-05-04 | $18.84 | $18.84 | 12,600 | — | — |
| 2015-05-01 | $18.76 | $18.76 | 16,800 | — | — |
| 2015-04-30 | $18.64 | $18.64 | 67,700 | — | — |
| 2015-04-29 | $18.89 | $18.89 | 19,300 | — | — |
| 2015-04-28 | $19.26 | $19.26 | 24,700 | — | — |
| 2015-04-27 | $19.11 | $19.11 | 25,300 | — | — |
| 2015-04-24 | $19.08 | $19.08 | 15,900 | — | — |
| 2015-04-23 | $19.21 | $19.21 | 25,000 | — | — |
| 2015-04-22 | $19.66 | $19.66 | 19,700 | — | — |
| 2015-04-21 | $19.32 | $19.32 | 14,200 | — | — |
| 2015-04-20 | $19.10 | $19.10 | 350,800 | — | — |
| 2015-04-17 | $18.68 | $18.68 | 24,900 | — | — |
| 2015-04-16 | $18.97 | $18.97 | 36,400 | — | — |
| 2015-04-15 | $19.28 | $19.28 | 15,000 | — | — |
| 2015-04-14 | $18.91 | $18.91 | 74,500 | — | — |
| 2015-04-13 | $19.25 | $19.25 | 14,600 | — | — |
| 2015-04-10 | $19.00 | $19.00 | 14,900 | — | — |
| 2015-04-09 | $18.79 | $18.79 | 30,000 | — | — |
| 2015-04-08 | $18.94 | $18.94 | 10,300 | — | — |
| 2015-04-07 | $18.90 | $18.90 | 46,400 | — | — |
| 2015-04-06 | $18.78 | $18.78 | 57,400 | — | — |
| 2015-04-02 | $18.64 | $18.64 | 71,800 | — | — |
| 2015-04-01 | $19.21 | $19.21 | 27,800 | — | — |
| 2015-03-31 | $19.26 | $19.26 | 41,200 | — | — |
| 2015-03-30 | $18.85 | $18.85 | 67,400 | — | — |
| 2015-03-27 | $17.18 | $17.18 | 23,500 | — | — |
| 2015-03-26 | $17.12 | $17.12 | 21,100 | — | — |
| 2015-03-25 | $17.26 | $17.26 | 18,200 | — | — |
| 2015-03-24 | $17.65 | $17.65 | 20,400 | — | — |
| 2015-03-23 | $17.51 | $17.51 | 18,600 | — | — |
| 2015-03-20 | $17.54 | $17.54 | 48,900 | — | — |
| 2015-03-19 | $17.60 | $17.60 | 31,100 | — | — |
| 2015-03-18 | $17.74 | $17.74 | 23,000 | — | — |
| 2015-03-17 | $17.48 | $17.48 | 32,000 | — | — |
| 2015-03-16 | $17.53 | $17.53 | 31,100 | — | — |
| 2015-03-13 | $17.50 | $17.50 | 43,300 | — | — |
| 2015-03-12 | $17.58 | $17.58 | 19,300 | — | — |
| 2015-03-11 | $17.48 | $17.48 | 48,600 | — | — |
| 2015-03-10 | $17.52 | $17.52 | 44,300 | — | — |
| 2015-03-09 | $17.51 | $17.51 | 8,800 | — | — |
| 2015-03-06 | $17.39 | $17.39 | 14,800 | — | — |
| 2015-03-05 | $17.53 | $17.53 | 9,200 | — | — |
| 2015-03-04 | $17.52 | $17.52 | 39,900 | — | — |
| 2015-03-03 | $17.81 | $17.81 | 23,400 | — | — |
| 2015-03-02 | $17.85 | $17.85 | 6,100 | — | — |
| 2015-02-27 | $17.90 | $17.90 | 14,200 | — | — |
| 2015-02-26 | $18.24 | $18.24 | 14,000 | — | — |
| 2015-02-25 | $18.43 | $18.43 | 10,600 | — | — |
| 2015-02-24 | $18.35 | $18.35 | 6,600 | — | — |
| 2015-02-23 | $18.24 | $18.24 | 14,700 | — | — |
| 2015-02-20 | $18.21 | $18.21 | 38,400 | — | — |
| 2015-02-19 | $18.19 | $18.19 | 35,100 | — | — |
| 2015-02-18 | $18.12 | $18.12 | 30,200 | — | — |
| 2015-02-17 | $18.12 | $18.12 | 38,200 | — | — |
| 2015-02-13 | $18.12 | $18.12 | 23,900 | — | — |
| 2015-02-12 | $17.98 | $17.98 | 18,400 | — | — |
| 2015-02-11 | $17.91 | $17.91 | 15,600 | — | — |
| 2015-02-10 | $18.01 | $18.01 | 31,400 | — | — |
| 2015-02-09 | $17.82 | $17.82 | 15,400 | — | — |
| 2015-02-06 | $18.11 | $18.11 | 17,500 | — | — |
| 2015-02-05 | $17.97 | $17.97 | 70,400 | — | — |
| 2015-02-04 | $17.74 | $17.74 | 69,200 | — | — |
| 2015-02-03 | $18.15 | $18.15 | 36,700 | — | — |
| 2015-02-02 | $17.81 | $17.81 | 55,300 | — | — |
| 2015-01-30 | $18.07 | $18.07 | 124,300 | — | — |
| 2015-01-29 | $18.24 | $18.24 | 26,600 | — | — |
| 2015-01-28 | $18.19 | $18.19 | 31,300 | — | — |
| 2015-01-27 | $18.36 | $18.36 | 45,900 | — | — |
| 2015-01-26 | $18.36 | $18.36 | 15,000 | — | — |
| 2015-01-23 | $18.59 | $18.59 | 76,400 | — | — |
| 2015-01-22 | $18.34 | $18.34 | 23,000 | — | — |
| 2015-01-21 | $17.81 | $17.81 | 34,000 | — | — |
| 2015-01-20 | $17.55 | $17.55 | 51,300 | — | — |
| 2015-01-16 | $17.70 | $17.70 | 53,600 | — | — |
| 2015-01-15 | $17.25 | $17.25 | 55,300 | — | — |
| 2015-01-14 | $18.01 | $18.01 | 21,400 | — | — |
| 2015-01-13 | $18.20 | $18.20 | 80,700 | — | — |
| 2015-01-12 | $17.76 | $17.76 | 58,200 | — | — |
| 2015-01-09 | $18.50 | $18.50 | 42,600 | — | — |
| 2015-01-08 | $18.79 | $18.79 | 26,800 | — | — |
| 2015-01-07 | $18.60 | $18.60 | 24,100 | — | — |
| 2015-01-06 | $18.53 | $18.53 | 35,800 | — | — |
| 2015-01-05 | $19.25 | $19.25 | 32,900 | — | — |
| 2015-01-02 | $19.60 | $19.60 | 30,600 | — | — |