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
- 1994-04-08 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 | $18.63 | $32.37 | 45,300 | — | — |
| 2015-12-30 | $19.20 | $33.36 | 19,600 | — | — |
| 2015-12-29 | $19.40 | $33.71 | 13,700 | — | — |
| 2015-12-28 | $19.11 | $33.21 | 26,300 | — | — |
| 2015-12-24 | $19.24 | $33.43 | 8,300 | — | — |
| 2015-12-23 | $19.09 | $33.17 | 20,700 | — | — |
| 2015-12-22 | $19.00 | $33.02 | 33,700 | — | — |
| 2015-12-21 | $19.04 | $33.08 | 53,800 | — | — |
| 2015-12-18 | $19.21 | $33.38 | 155,400 | — | — |
| 2015-12-17 | $19.19 | $33.35 | 23,200 | — | — |
| 2015-12-16 | $19.26 | $33.47 | 27,200 | — | — |
| 2015-12-15 | $19.14 | $33.26 | 33,600 | — | — |
| 2015-12-14 | $18.76 | $32.60 | 36,800 | — | — |
| 2015-12-11 | $18.57 | $32.27 | 40,000 | — | — |
| 2015-12-10 | $19.00 | $33.02 | 29,400 | — | — |
| 2015-12-09 | $19.10 | $33.19 | 32,000 | — | — |
| 2015-12-08 | $19.41 | $33.73 | 24,700 | — | — |
| 2015-12-07 | $19.73 | $34.28 | 31,800 | — | — |
| 2015-12-04 | $20.18 | $35.07 | 17,900 | — | — |
| 2015-12-03 | $19.93 | $34.63 | 29,600 | — | — |
| 2015-12-02 | $20.32 | $35.31 | 21,400 | — | — |
| 2015-12-01 | $20.68 | $35.93 | 33,900 | — | — |
| 2015-11-30 | $20.40 | $35.45 | 36,300 | — | — |
| 2015-11-27 | $20.21 | $35.12 | 6,400 | — | — |
| 2015-11-25 | $20.13 | $34.98 | 14,400 | — | — |
| 2015-11-24 | $20.13 | $34.98 | 12,700 | — | — |
| 2015-11-23 | $20.08 | $34.89 | 18,500 | — | — |
| 2015-11-20 | $20.15 | $35.01 | 48,000 | — | — |
| 2015-11-19 | $19.93 | $34.63 | 54,500 | — | — |
| 2015-11-18 | $20.05 | $34.84 | 47,100 | — | — |
| 2015-11-17 | $19.56 | $33.99 | 50,700 | — | — |
| 2015-11-16 | $19.67 | $34.18 | 35,500 | — | — |
| 2015-11-13 | $19.60 | $34.06 | 38,600 | — | — |
| 2015-11-12 | $19.69 | $34.21 | 17,800 | — | — |
| 2015-11-11 | $20.16 | $35.03 | 15,200 | — | — |
| 2015-11-10 | $20.44 | $35.52 | 36,700 | — | — |
| 2015-11-09 | $20.24 | $35.17 | 28,000 | — | — |
| 2015-11-06 | $20.30 | $35.27 | 27,400 | — | — |
| 2015-11-05 | $19.55 | $33.97 | 49,300 | — | — |
| 2015-11-04 | $19.42 | $33.75 | 32,400 | — | — |
| 2015-11-03 | $19.34 | $33.36 | 25,800 | — | — |
| 2015-11-02 | $19.37 | $33.41 | 31,600 | — | — |
| 2015-10-30 | $19.23 | $33.17 | 32,400 | — | — |
| 2015-10-29 | $19.54 | $33.71 | 18,700 | — | — |
| 2015-10-28 | $19.69 | $33.97 | 35,800 | — | — |
| 2015-10-27 | $18.63 | $32.14 | 20,400 | — | — |
| 2015-10-26 | $18.96 | $32.71 | 9,800 | — | — |
| 2015-10-23 | $18.80 | $32.43 | 59,300 | — | — |
| 2015-10-22 | $18.84 | $32.50 | 34,700 | — | — |
| 2015-10-21 | $18.44 | $31.81 | 30,200 | — | — |
| 2015-10-20 | $18.57 | $32.03 | 12,100 | — | — |
| 2015-10-19 | $18.68 | $32.22 | 19,300 | — | — |
| 2015-10-16 | $18.43 | $31.79 | 17,500 | — | — |
| 2015-10-15 | $18.29 | $31.55 | 23,700 | — | — |
| 2015-10-14 | $17.78 | $30.67 | 20,300 | — | — |
| 2015-10-13 | $18.26 | $31.50 | 18,000 | — | — |
| 2015-10-12 | $18.08 | $31.19 | 17,000 | — | — |
| 2015-10-09 | $17.90 | $30.88 | 12,800 | — | — |
| 2015-10-08 | $17.98 | $31.02 | 81,100 | — | — |
| 2015-10-07 | $17.92 | $30.91 | 21,000 | — | — |
| 2015-10-06 | $17.59 | $30.34 | 22,000 | — | — |
| 2015-10-05 | $17.70 | $30.53 | 26,700 | — | — |
| 2015-10-02 | $17.30 | $29.84 | 41,500 | — | — |
| 2015-10-01 | $17.55 | $30.27 | 43,800 | — | — |
| 2015-09-30 | $17.90 | $30.88 | 48,500 | — | — |
| 2015-09-29 | $17.93 | $30.93 | 25,900 | — | — |
| 2015-09-28 | $17.75 | $30.62 | 42,800 | — | — |
| 2015-09-25 | $17.64 | $30.43 | 43,400 | — | — |
| 2015-09-24 | $17.96 | $30.98 | 49,700 | — | — |
| 2015-09-23 | $17.87 | $30.83 | 20,800 | — | — |
| 2015-09-22 | $17.87 | $30.83 | 25,500 | — | — |
| 2015-09-21 | $17.91 | $30.90 | 36,800 | — | — |
| 2015-09-18 | $17.72 | $30.57 | 50,500 | — | — |
| 2015-09-17 | $17.82 | $30.74 | 33,100 | — | — |
| 2015-09-16 | $17.80 | $30.71 | 27,700 | — | — |
| 2015-09-15 | $18.00 | $31.05 | 22,600 | — | — |
| 2015-09-14 | $17.82 | $30.74 | 12,000 | — | — |
| 2015-09-11 | $17.83 | $30.76 | 13,000 | — | — |
| 2015-09-10 | $17.70 | $30.53 | 22,400 | — | — |
| 2015-09-09 | $17.65 | $30.45 | 32,800 | — | — |
| 2015-09-08 | $17.57 | $30.31 | 31,800 | — | — |
| 2015-09-04 | $17.08 | $29.46 | 10,300 | — | — |
| 2015-09-03 | $17.10 | $29.50 | 29,600 | — | — |
| 2015-09-02 | $17.49 | $30.17 | 22,100 | — | — |
| 2015-09-01 | $17.11 | $29.52 | 24,100 | — | — |
| 2015-08-31 | $17.71 | $30.55 | 13,900 | — | — |
| 2015-08-28 | $17.49 | $30.17 | 18,800 | — | — |
| 2015-08-27 | $17.45 | $30.10 | 25,700 | — | — |
| 2015-08-26 | $17.42 | $30.05 | 39,600 | — | — |
| 2015-08-25 | $16.95 | $29.24 | 25,000 | — | — |
| 2015-08-24 | $17.09 | $29.48 | 39,100 | — | — |
| 2015-08-21 | $17.88 | $30.84 | 49,700 | — | — |
| 2015-08-20 | $17.62 | $30.40 | 19,400 | — | — |
| 2015-08-19 | $18.00 | $31.05 | 19,400 | — | — |
| 2015-08-18 | $18.03 | $31.10 | 17,000 | — | — |
| 2015-08-17 | $18.18 | $31.36 | 22,600 | — | — |
| 2015-08-14 | $18.10 | $31.22 | 14,400 | — | — |
| 2015-08-13 | $17.64 | $30.43 | 66,400 | — | — |
| 2015-08-12 | $17.76 | $30.64 | 11,800 | — | — |
| 2015-08-11 | $17.72 | $30.57 | 36,000 | — | — |
| 2015-08-10 | $18.02 | $31.09 | 30,700 | — | — |
| 2015-08-07 | $17.87 | $30.83 | 18,800 | — | — |
| 2015-08-06 | $17.85 | $30.79 | 14,800 | — | — |
| 2015-08-05 | $18.14 | $31.29 | 18,800 | — | — |
| 2015-08-04 | $17.85 | $30.55 | 27,000 | — | — |
| 2015-08-03 | $17.86 | $30.57 | 18,400 | — | — |
| 2015-07-31 | $17.79 | $30.45 | 23,300 | — | — |
| 2015-07-30 | $17.80 | $30.47 | 15,900 | — | — |
| 2015-07-29 | $17.68 | $30.26 | 20,600 | — | — |
| 2015-07-28 | $17.73 | $30.35 | 22,000 | — | — |
| 2015-07-27 | $17.93 | $30.69 | 9,600 | — | — |
| 2015-07-24 | $17.84 | $30.53 | 22,700 | — | — |
| 2015-07-23 | $18.14 | $31.05 | 17,200 | — | — |
| 2015-07-22 | $18.46 | $31.59 | 22,500 | — | — |
| 2015-07-21 | $18.37 | $31.44 | 12,800 | — | — |
| 2015-07-20 | $18.39 | $31.48 | 20,200 | — | — |
| 2015-07-17 | $18.51 | $31.68 | 24,700 | — | — |
| 2015-07-16 | $18.56 | $31.77 | 17,500 | — | — |
| 2015-07-15 | $18.43 | $31.54 | 22,600 | — | — |
| 2015-07-14 | $18.40 | $31.49 | 11,500 | — | — |
| 2015-07-13 | $18.36 | $31.42 | 29,900 | — | — |
| 2015-07-10 | $18.39 | $31.48 | 37,800 | — | — |
| 2015-07-09 | $18.11 | $31.00 | 14,400 | — | — |
| 2015-07-08 | $17.85 | $30.55 | 25,300 | — | — |
| 2015-07-07 | $18.11 | $31.00 | 22,900 | — | — |
| 2015-07-06 | $18.06 | $30.91 | 28,000 | — | — |
| 2015-07-02 | $17.93 | $30.69 | 19,100 | — | — |
| 2015-07-01 | $18.28 | $31.29 | 40,100 | — | — |
| 2015-06-30 | $18.22 | $31.18 | 23,100 | — | — |
| 2015-06-29 | $18.03 | $30.86 | 41,800 | — | — |
| 2015-06-26 | $18.52 | $31.70 | 56,800 | — | — |
| 2015-06-25 | $18.32 | $31.36 | 52,100 | — | — |
| 2015-06-24 | $18.18 | $31.12 | 31,900 | — | — |
| 2015-06-23 | $18.19 | $31.13 | 14,300 | — | — |
| 2015-06-22 | $18.03 | $30.86 | 21,800 | — | — |
| 2015-06-19 | $17.87 | $30.59 | 97,700 | — | — |
| 2015-06-18 | $18.00 | $30.81 | 26,700 | — | — |
| 2015-06-17 | $17.80 | $30.47 | 29,700 | — | — |
| 2015-06-16 | $18.10 | $30.98 | 31,700 | — | — |
| 2015-06-15 | $17.90 | $30.64 | 45,400 | — | — |
| 2015-06-12 | $17.91 | $30.65 | 30,900 | — | — |
| 2015-06-11 | $17.94 | $30.70 | 19,400 | — | — |
| 2015-06-10 | $18.05 | $30.89 | 48,500 | — | — |
| 2015-06-09 | $17.58 | $30.09 | 19,600 | — | — |
| 2015-06-08 | $17.68 | $30.26 | 35,200 | — | — |
| 2015-06-05 | $17.35 | $29.70 | 20,400 | — | — |
| 2015-06-04 | $16.94 | $28.99 | 14,900 | — | — |
| 2015-06-03 | $17.19 | $29.42 | 50,000 | — | — |
| 2015-06-02 | $17.05 | $29.18 | 15,000 | — | — |
| 2015-06-01 | $16.81 | $28.77 | 24,800 | — | — |
| 2015-05-29 | $16.70 | $28.58 | 42,600 | — | — |
| 2015-05-28 | $16.84 | $28.82 | 17,500 | — | — |
| 2015-05-27 | $16.95 | $29.01 | 22,600 | — | — |
| 2015-05-26 | $16.70 | $28.58 | 29,500 | — | — |
| 2015-05-22 | $16.91 | $28.94 | 34,300 | — | — |
| 2015-05-21 | $16.99 | $29.08 | 17,000 | — | — |
| 2015-05-20 | $17.11 | $29.28 | 46,800 | — | — |
| 2015-05-19 | $16.97 | $29.04 | 33,500 | — | — |
| 2015-05-18 | $16.97 | $29.04 | 46,100 | — | — |
| 2015-05-15 | $16.53 | $28.29 | 32,100 | — | — |
| 2015-05-14 | $16.73 | $28.63 | 30,600 | — | — |
| 2015-05-13 | $16.55 | $28.33 | 102,700 | — | — |
| 2015-05-12 | $16.70 | $28.58 | 27,200 | — | — |
| 2015-05-11 | $16.55 | $28.33 | 24,200 | — | — |
| 2015-05-08 | $16.46 | $28.17 | 22,700 | — | — |
| 2015-05-07 | $16.42 | $28.10 | 28,400 | — | — |
| 2015-05-06 | $16.31 | $27.92 | 35,000 | — | — |
| 2015-05-05 | $16.30 | $27.68 | 27,400 | — | — |
| 2015-05-04 | $16.48 | $27.98 | 94,700 | — | — |
| 2015-05-01 | $16.51 | $28.03 | 31,200 | — | — |
| 2015-04-30 | $16.76 | $28.46 | 58,800 | — | — |
| 2015-04-29 | $17.17 | $29.15 | 15,900 | — | — |
| 2015-04-28 | $17.35 | $29.46 | 28,700 | — | — |
| 2015-04-27 | $16.79 | $28.51 | 41,300 | — | — |
| 2015-04-24 | $17.11 | $29.05 | 15,100 | — | — |
| 2015-04-23 | $17.16 | $29.14 | 17,700 | — | — |
| 2015-04-22 | $17.27 | $29.32 | 16,300 | — | — |
| 2015-04-21 | $17.33 | $29.42 | 8,700 | — | — |
| 2015-04-20 | $17.37 | $29.49 | 17,300 | — | — |
| 2015-04-17 | $17.09 | $29.02 | 23,500 | — | — |
| 2015-04-16 | $17.57 | $29.83 | 12,500 | — | — |
| 2015-04-15 | $17.60 | $29.88 | 28,300 | — | — |
| 2015-04-14 | $17.52 | $29.75 | 19,200 | — | — |
| 2015-04-13 | $17.61 | $29.90 | 29,900 | — | — |
| 2015-04-10 | $17.65 | $29.97 | 12,400 | — | — |
| 2015-04-09 | $17.71 | $30.07 | 18,300 | — | — |
| 2015-04-08 | $17.66 | $29.98 | 45,000 | — | — |
| 2015-04-07 | $17.76 | $30.15 | 21,100 | — | — |
| 2015-04-06 | $17.79 | $30.21 | 39,000 | — | — |
| 2015-04-02 | $17.87 | $30.34 | 23,700 | — | — |
| 2015-04-01 | $17.98 | $30.53 | 35,900 | — | — |
| 2015-03-31 | $17.53 | $29.76 | 26,200 | — | — |
| 2015-03-30 | $17.83 | $30.27 | 55,100 | — | — |
| 2015-03-27 | $17.50 | $29.71 | 38,800 | — | — |
| 2015-03-26 | $17.56 | $29.81 | 48,400 | — | — |
| 2015-03-25 | $17.63 | $29.93 | 34,600 | — | — |
| 2015-03-24 | $17.85 | $30.31 | 30,600 | — | — |
| 2015-03-23 | $17.87 | $30.34 | 69,900 | — | — |
| 2015-03-20 | $17.34 | $29.44 | 135,500 | — | — |
| 2015-03-19 | $16.90 | $28.69 | 44,400 | — | — |
| 2015-03-18 | $16.96 | $28.80 | 59,900 | — | — |
| 2015-03-17 | $16.95 | $28.78 | 74,800 | — | — |
| 2015-03-16 | $17.14 | $29.10 | 54,700 | — | — |
| 2015-03-13 | $16.71 | $28.37 | 70,100 | — | — |
| 2015-03-12 | $16.85 | $28.61 | 86,600 | — | — |
| 2015-03-11 | $16.62 | $28.22 | 47,400 | — | — |
| 2015-03-10 | $16.61 | $28.20 | 47,500 | — | — |
| 2015-03-09 | $16.70 | $28.35 | 103,400 | — | — |
| 2015-03-06 | $16.63 | $28.24 | 51,000 | — | — |
| 2015-03-05 | $16.56 | $28.12 | 27,800 | — | — |
| 2015-03-04 | $16.55 | $28.10 | 36,000 | — | — |
| 2015-03-03 | $16.35 | $27.76 | 143,300 | — | — |
| 2015-03-02 | $16.59 | $28.17 | 53,700 | — | — |
| 2015-02-27 | $16.08 | $27.30 | 58,900 | — | — |
| 2015-02-26 | $16.15 | $27.42 | 47,900 | — | — |
| 2015-02-25 | $16.14 | $27.40 | 59,100 | — | — |
| 2015-02-24 | $16.24 | $27.57 | 44,200 | — | — |
| 2015-02-23 | $16.22 | $27.54 | 71,800 | — | — |
| 2015-02-20 | $16.30 | $27.68 | 42,700 | — | — |
| 2015-02-19 | $16.39 | $27.83 | 20,700 | — | — |
| 2015-02-18 | $16.53 | $28.07 | 25,200 | — | — |
| 2015-02-17 | $16.45 | $27.93 | 78,000 | — | — |
| 2015-02-13 | $16.33 | $27.73 | 11,000 | — | — |
| 2015-02-12 | $16.30 | $27.68 | 14,200 | — | — |
| 2015-02-11 | $16.17 | $27.45 | 21,200 | — | — |
| 2015-02-10 | $16.21 | $27.52 | 27,400 | — | — |
| 2015-02-09 | $16.18 | $27.47 | 63,700 | — | — |
| 2015-02-06 | $16.36 | $27.78 | 71,000 | — | — |
| 2015-02-05 | $16.27 | $27.62 | 89,300 | — | — |
| 2015-02-04 | $16.22 | $27.54 | 70,800 | — | — |
| 2015-02-03 | $16.21 | $27.30 | 80,900 | — | — |
| 2015-02-02 | $15.86 | $26.71 | 19,000 | — | — |
| 2015-01-30 | $15.69 | $26.43 | 145,300 | — | — |
| 2015-01-29 | $15.73 | $26.49 | 31,000 | — | — |
| 2015-01-28 | $15.01 | $25.28 | 39,100 | — | — |
| 2015-01-27 | $15.44 | $26.01 | 38,100 | — | — |
| 2015-01-26 | $15.57 | $26.22 | 29,300 | — | — |
| 2015-01-23 | $15.73 | $26.49 | 24,900 | — | — |
| 2015-01-22 | $16.16 | $27.22 | 21,000 | — | — |
| 2015-01-21 | $15.49 | $26.09 | 17,100 | — | — |
| 2015-01-20 | $15.65 | $26.36 | 9,600 | — | — |
| 2015-01-16 | $15.91 | $26.80 | 36,000 | — | — |
| 2015-01-15 | $15.48 | $26.07 | 27,100 | — | — |
| 2015-01-14 | $15.64 | $26.34 | 17,900 | — | — |
| 2015-01-13 | $15.82 | $26.65 | 43,600 | — | — |
| 2015-01-12 | $15.88 | $26.75 | 32,100 | — | — |
| 2015-01-09 | $16.07 | $27.07 | 25,000 | — | — |
| 2015-01-08 | $16.30 | $27.45 | 22,100 | — | — |
| 2015-01-07 | $15.99 | $26.93 | 16,000 | — | — |
| 2015-01-06 | $16.03 | $27.00 | 33,300 | — | — |
| 2015-01-05 | $16.41 | $27.64 | 40,900 | — | — |
| 2015-01-02 | $16.17 | $27.23 | 30,400 | — | — |