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
- 1991-09-13 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 | $22.72 | $45.48 | 282,400 | — | — |
| 2015-12-30 | $23.42 | $46.89 | 187,400 | — | — |
| 2015-12-29 | $23.97 | $47.98 | 218,800 | — | — |
| 2015-12-28 | $23.59 | $47.23 | 132,800 | — | — |
| 2015-12-24 | $23.20 | $46.44 | 82,200 | — | — |
| 2015-12-23 | $23.00 | $46.03 | 165,200 | — | — |
| 2015-12-22 | $23.30 | $46.63 | 280,400 | — | — |
| 2015-12-21 | $22.15 | $44.34 | 165,200 | — | — |
| 2015-12-18 | $21.92 | $43.88 | 431,400 | — | — |
| 2015-12-17 | $21.83 | $43.70 | 155,400 | — | — |
| 2015-12-16 | $22.03 | $44.10 | 156,200 | — | — |
| 2015-12-15 | $22.40 | $44.83 | 217,000 | — | — |
| 2015-12-14 | $21.67 | $43.37 | 413,800 | — | — |
| 2015-12-11 | $22.91 | $45.85 | 449,000 | — | — |
| 2015-12-10 | $22.15 | $44.33 | 291,200 | — | — |
| 2015-12-09 | $22.96 | $45.95 | 433,800 | — | — |
| 2015-12-08 | $22.79 | $45.62 | 399,600 | — | — |
| 2015-12-07 | $21.27 | $42.57 | 174,600 | — | — |
| 2015-12-04 | $21.17 | $42.38 | 198,600 | — | — |
| 2015-12-03 | $20.42 | $40.88 | 160,800 | — | — |
| 2015-12-02 | $20.58 | $41.20 | 129,800 | — | — |
| 2015-12-01 | $20.61 | $41.24 | 1,271,000 | — | — |
| 2015-11-30 | $21.73 | $43.49 | 597,000 | — | — |
| 2015-11-27 | $19.19 | $38.41 | 34,600 | — | — |
| 2015-11-25 | $18.91 | $37.84 | 47,000 | — | — |
| 2015-11-24 | $18.87 | $37.77 | 54,000 | — | — |
| 2015-11-23 | $18.58 | $37.20 | 130,200 | — | — |
| 2015-11-20 | $18.26 | $36.56 | 99,400 | — | — |
| 2015-11-19 | $18.18 | $36.39 | 111,200 | — | — |
| 2015-11-18 | $18.31 | $36.64 | 81,400 | — | — |
| 2015-11-17 | $18.01 | $36.06 | 90,200 | — | — |
| 2015-11-16 | $18.12 | $36.26 | 140,200 | — | — |
| 2015-11-13 | $17.97 | $35.97 | 95,400 | — | — |
| 2015-11-12 | $17.89 | $35.80 | 180,800 | — | — |
| 2015-11-11 | $18.76 | $37.56 | 96,000 | — | — |
| 2015-11-10 | $18.78 | $37.59 | 117,000 | — | — |
| 2015-11-09 | $18.65 | $37.32 | 101,800 | — | — |
| 2015-11-06 | $18.38 | $36.79 | 196,800 | — | — |
| 2015-11-05 | $18.45 | $36.93 | 85,200 | — | — |
| 2015-11-04 | $18.47 | $36.97 | 182,400 | — | — |
| 2015-11-03 | $18.86 | $37.75 | 214,400 | — | — |
| 2015-11-02 | $19.09 | $38.21 | 155,000 | — | — |
| 2015-10-30 | $18.82 | $37.67 | 174,800 | — | — |
| 2015-10-29 | $19.07 | $38.16 | 188,200 | — | — |
| 2015-10-28 | $19.27 | $38.57 | 273,400 | — | — |
| 2015-10-27 | $18.70 | $37.43 | 282,600 | — | — |
| 2015-10-26 | $18.04 | $36.11 | 139,600 | — | — |
| 2015-10-23 | $18.14 | $36.31 | 203,200 | — | — |
| 2015-10-22 | $17.33 | $34.69 | 116,200 | — | — |
| 2015-10-21 | $16.88 | $33.79 | 137,400 | — | — |
| 2015-10-20 | $17.22 | $34.46 | 130,600 | — | — |
| 2015-10-19 | $16.98 | $33.98 | 103,600 | — | — |
| 2015-10-16 | $17.11 | $34.25 | 111,000 | — | — |
| 2015-10-15 | $17.11 | $34.24 | 136,000 | — | — |
| 2015-10-14 | $16.93 | $33.89 | 105,400 | — | — |
| 2015-10-13 | $17.17 | $34.37 | 241,200 | — | — |
| 2015-10-12 | $17.29 | $34.61 | 215,400 | — | — |
| 2015-10-09 | $16.99 | $34.00 | 261,200 | — | — |
| 2015-10-08 | $16.59 | $33.21 | 218,200 | — | — |
| 2015-10-07 | $15.81 | $31.65 | 97,600 | — | — |
| 2015-10-06 | $15.74 | $31.50 | 159,600 | — | — |
| 2015-10-05 | $15.99 | $32.01 | 190,000 | — | — |
| 2015-10-02 | $15.38 | $30.77 | 112,000 | — | — |
| 2015-10-01 | $15.32 | $30.65 | 103,000 | — | — |
| 2015-09-30 | $15.37 | $30.75 | 218,600 | — | — |
| 2015-09-29 | $14.99 | $30.00 | 176,600 | — | — |
| 2015-09-28 | $14.73 | $29.48 | 141,800 | — | — |
| 2015-09-25 | $14.11 | $28.24 | 160,400 | — | — |
| 2015-09-24 | $14.59 | $29.19 | 172,600 | — | — |
| 2015-09-23 | $14.32 | $28.66 | 170,200 | — | — |
| 2015-09-22 | $14.07 | $28.16 | 146,400 | — | — |
| 2015-09-21 | $14.20 | $28.42 | 248,000 | — | — |
| 2015-09-18 | $13.94 | $27.90 | 290,600 | — | — |
| 2015-09-17 | $14.69 | $29.39 | 146,800 | — | — |
| 2015-09-16 | $14.49 | $28.99 | 107,000 | — | — |
| 2015-09-15 | $14.21 | $28.43 | 110,400 | — | — |
| 2015-09-14 | $14.02 | $28.05 | 221,000 | — | — |
| 2015-09-11 | $14.16 | $28.33 | 153,400 | — | — |
| 2015-09-10 | $14.06 | $28.13 | 92,200 | — | — |
| 2015-09-09 | $13.80 | $27.62 | 278,000 | — | — |
| 2015-09-08 | $14.11 | $28.24 | 305,000 | — | — |
| 2015-09-04 | $13.52 | $27.05 | 118,200 | — | — |
| 2015-09-03 | $13.36 | $26.73 | 78,000 | — | — |
| 2015-09-02 | $13.46 | $26.93 | 62,800 | — | — |
| 2015-09-01 | $13.02 | $26.05 | 125,600 | — | — |
| 2015-08-31 | $13.21 | $26.44 | 124,600 | — | — |
| 2015-08-28 | $12.92 | $25.85 | 126,000 | — | — |
| 2015-08-27 | $12.68 | $25.37 | 114,000 | — | — |
| 2015-08-26 | $12.39 | $24.80 | 106,200 | — | — |
| 2015-08-25 | $12.56 | $25.14 | 131,800 | — | — |
| 2015-08-24 | $12.50 | $25.02 | 181,400 | — | — |
| 2015-08-21 | $12.70 | $25.41 | 79,000 | — | — |
| 2015-08-20 | $12.55 | $25.12 | 71,400 | — | — |
| 2015-08-19 | $12.43 | $24.87 | 54,800 | — | — |
| 2015-08-18 | $12.57 | $25.16 | 62,000 | — | — |
| 2015-08-17 | $12.84 | $25.70 | 80,000 | — | — |
| 2015-08-14 | $12.50 | $25.02 | 88,400 | — | — |
| 2015-08-13 | $12.67 | $25.35 | 95,200 | — | — |
| 2015-08-12 | $12.21 | $24.44 | 85,800 | — | — |
| 2015-08-11 | $11.75 | $23.51 | 57,200 | — | — |
| 2015-08-10 | $11.80 | $23.61 | 114,200 | — | — |
| 2015-08-07 | $11.94 | $23.90 | 60,200 | — | — |
| 2015-08-06 | $11.94 | $23.89 | 231,800 | — | — |
| 2015-08-05 | $11.94 | $23.89 | 70,400 | — | — |
| 2015-08-04 | $11.97 | $23.95 | 80,200 | — | — |
| 2015-08-03 | $11.87 | $23.76 | 54,000 | — | — |
| 2015-07-31 | $11.89 | $23.79 | 49,200 | — | — |
| 2015-07-30 | $11.76 | $23.54 | 71,400 | — | — |
| 2015-07-29 | $11.96 | $23.93 | 46,000 | — | — |
| 2015-07-28 | $11.87 | $23.75 | 90,000 | — | — |
| 2015-07-27 | $11.87 | $23.76 | 91,800 | — | — |
| 2015-07-24 | $11.90 | $23.82 | 69,600 | — | — |
| 2015-07-23 | $11.89 | $23.79 | 77,800 | — | — |
| 2015-07-22 | $12.14 | $24.30 | 59,600 | — | — |
| 2015-07-21 | $12.21 | $24.43 | 91,200 | — | — |
| 2015-07-20 | $12.35 | $24.72 | 79,000 | — | — |
| 2015-07-17 | $11.90 | $23.82 | 120,600 | — | — |
| 2015-07-16 | $12.12 | $24.25 | 77,800 | — | — |
| 2015-07-15 | $11.99 | $23.99 | 79,400 | — | — |
| 2015-07-14 | $12.17 | $24.36 | 64,000 | — | — |
| 2015-07-13 | $12.13 | $24.27 | 84,200 | — | — |
| 2015-07-10 | $11.98 | $23.97 | 91,600 | — | — |
| 2015-07-09 | $11.74 | $23.50 | 59,000 | — | — |
| 2015-07-08 | $11.81 | $23.63 | 126,800 | — | — |
| 2015-07-07 | $11.70 | $23.41 | 43,400 | — | — |
| 2015-07-06 | $11.41 | $22.83 | 74,600 | — | — |
| 2015-07-02 | $11.52 | $23.06 | 49,400 | — | — |
| 2015-07-01 | $11.47 | $22.96 | 52,600 | — | — |
| 2015-06-30 | $11.25 | $22.51 | 73,800 | — | — |
| 2015-06-29 | $11.38 | $22.78 | 81,000 | — | — |
| 2015-06-26 | $11.61 | $23.24 | 180,800 | — | — |
| 2015-06-25 | $11.62 | $23.25 | 72,000 | — | — |
| 2015-06-24 | $11.51 | $23.04 | 32,000 | — | — |
| 2015-06-23 | $11.50 | $23.01 | 152,000 | — | — |
| 2015-06-22 | $11.43 | $22.88 | 83,200 | — | — |
| 2015-06-19 | $11.53 | $23.08 | 135,400 | — | — |
| 2015-06-18 | $11.34 | $22.70 | 55,200 | — | — |
| 2015-06-17 | $11.21 | $22.43 | 68,200 | — | — |
| 2015-06-16 | $11.18 | $22.37 | 45,400 | — | — |
| 2015-06-15 | $11.08 | $22.17 | 56,200 | — | — |
| 2015-06-12 | $10.97 | $21.96 | 33,000 | — | — |
| 2015-06-11 | $11.05 | $22.12 | 69,000 | — | — |
| 2015-06-10 | $10.93 | $21.88 | 71,200 | — | — |
| 2015-06-09 | $10.61 | $21.24 | 46,600 | — | — |
| 2015-06-08 | $10.68 | $21.38 | 40,400 | — | — |
| 2015-06-05 | $10.86 | $21.74 | 59,400 | — | — |
| 2015-06-04 | $10.71 | $21.43 | 38,000 | — | — |
| 2015-06-03 | $10.86 | $21.73 | 54,600 | — | — |
| 2015-06-02 | $10.72 | $21.46 | 74,600 | — | — |
| 2015-06-01 | $10.55 | $21.12 | 57,200 | — | — |
| 2015-05-29 | $10.35 | $20.72 | 71,400 | — | — |
| 2015-05-28 | $10.53 | $21.08 | 37,000 | — | — |
| 2015-05-27 | $10.29 | $20.60 | 112,800 | — | — |
| 2015-05-26 | $10.17 | $20.36 | 91,400 | — | — |
| 2015-05-22 | $10.24 | $20.50 | 65,600 | — | — |
| 2015-05-21 | $10.34 | $20.69 | 29,000 | — | — |
| 2015-05-20 | $10.22 | $20.45 | 50,200 | — | — |
| 2015-05-19 | $10.30 | $20.62 | 94,000 | — | — |
| 2015-05-18 | $10.54 | $21.10 | 53,000 | — | — |
| 2015-05-15 | $10.56 | $21.13 | 63,000 | — | — |
| 2015-05-14 | $10.79 | $21.60 | 64,000 | — | — |
| 2015-05-13 | $10.42 | $20.86 | 51,400 | — | — |
| 2015-05-12 | $10.69 | $21.39 | 41,400 | — | — |
| 2015-05-11 | $10.97 | $21.96 | 36,400 | — | — |
| 2015-05-08 | $10.97 | $21.96 | 44,000 | — | — |
| 2015-05-07 | $11.12 | $22.25 | 35,600 | — | — |
| 2015-05-06 | $11.05 | $22.12 | 71,000 | — | — |
| 2015-05-05 | $10.83 | $21.68 | 68,600 | — | — |
| 2015-05-04 | $11.21 | $22.43 | 50,600 | — | — |
| 2015-05-01 | $11.21 | $22.44 | 90,000 | — | — |
| 2015-04-30 | $11.18 | $22.37 | 67,000 | — | — |
| 2015-04-29 | $11.68 | $23.37 | 55,800 | — | — |
| 2015-04-28 | $12.19 | $24.39 | 62,400 | — | — |
| 2015-04-27 | $11.83 | $23.68 | 59,600 | — | — |
| 2015-04-24 | $11.63 | $23.27 | 73,800 | — | — |
| 2015-04-23 | $11.49 | $22.99 | 80,000 | — | — |
| 2015-04-22 | $11.88 | $23.78 | 54,200 | — | — |
| 2015-04-21 | $12.11 | $24.23 | 34,200 | — | — |
| 2015-04-20 | $12.00 | $24.01 | 44,200 | — | — |
| 2015-04-17 | $11.79 | $23.60 | 57,600 | — | — |
| 2015-04-16 | $11.99 | $23.99 | 34,800 | — | — |
| 2015-04-15 | $12.29 | $24.60 | 42,400 | — | — |
| 2015-04-14 | $12.10 | $24.22 | 44,000 | — | — |
| 2015-04-13 | $12.19 | $24.39 | 73,600 | — | — |
| 2015-04-10 | $11.96 | $23.93 | 41,600 | — | — |
| 2015-04-09 | $12.11 | $24.23 | 39,400 | — | — |
| 2015-04-08 | $12.38 | $24.77 | 47,400 | — | — |
| 2015-04-07 | $12.10 | $24.22 | 42,000 | — | — |
| 2015-04-06 | $12.29 | $24.59 | 37,800 | — | — |
| 2015-04-02 | $12.29 | $24.60 | 39,200 | — | — |
| 2015-04-01 | $12.12 | $24.26 | 63,200 | — | — |
| 2015-03-31 | $12.21 | $24.43 | 49,600 | — | — |
| 2015-03-30 | $12.19 | $24.40 | 58,600 | — | — |
| 2015-03-27 | $12.05 | $24.12 | 86,000 | — | — |
| 2015-03-26 | $12.02 | $24.05 | 45,800 | — | — |
| 2015-03-25 | $12.00 | $24.02 | 46,800 | — | — |
| 2015-03-24 | $12.10 | $24.21 | 38,200 | — | — |
| 2015-03-23 | $12.03 | $24.08 | 83,800 | — | — |
| 2015-03-20 | $12.03 | $24.07 | 143,400 | — | — |
| 2015-03-19 | $11.50 | $23.02 | 106,400 | — | — |
| 2015-03-18 | $11.77 | $23.55 | 84,800 | — | — |
| 2015-03-17 | $11.30 | $22.61 | 31,400 | — | — |
| 2015-03-16 | $11.18 | $22.38 | 59,000 | — | — |
| 2015-03-13 | $11.27 | $22.56 | 30,000 | — | — |
| 2015-03-12 | $11.35 | $22.71 | 55,400 | — | — |
| 2015-03-11 | $10.55 | $21.12 | 48,600 | — | — |
| 2015-03-10 | $10.76 | $21.53 | 24,200 | — | — |
| 2015-03-09 | $11.04 | $22.10 | 38,400 | — | — |
| 2015-03-06 | $10.67 | $21.36 | 71,600 | — | — |
| 2015-03-05 | $11.18 | $22.38 | 36,800 | — | — |
| 2015-03-04 | $11.09 | $22.20 | 31,000 | — | — |
| 2015-03-03 | $11.12 | $22.26 | 47,200 | — | — |
| 2015-03-02 | $11.09 | $22.20 | 45,000 | — | — |
| 2015-02-27 | $11.21 | $22.43 | 57,600 | — | — |
| 2015-02-26 | $11.34 | $22.69 | 40,800 | — | — |
| 2015-02-25 | $11.45 | $22.91 | 53,600 | — | — |
| 2015-02-24 | $11.50 | $23.01 | 35,800 | — | — |
| 2015-02-23 | $11.38 | $22.77 | 36,400 | — | — |
| 2015-02-20 | $11.25 | $22.52 | 56,600 | — | — |
| 2015-02-19 | $11.43 | $22.87 | 37,400 | — | — |
| 2015-02-18 | $11.21 | $22.44 | 26,400 | — | — |
| 2015-02-17 | $11.01 | $22.04 | 48,200 | — | — |
| 2015-02-13 | $10.94 | $21.90 | 63,800 | — | — |
| 2015-02-12 | $10.93 | $21.87 | 56,000 | — | — |
| 2015-02-11 | $10.88 | $21.78 | 36,400 | — | — |
| 2015-02-10 | $11.09 | $22.20 | 60,600 | — | — |
| 2015-02-09 | $11.05 | $22.11 | 39,800 | — | — |
| 2015-02-06 | $11.40 | $22.82 | 70,000 | — | — |
| 2015-02-05 | $11.48 | $22.97 | 75,600 | — | — |
| 2015-02-04 | $11.67 | $23.36 | 100,400 | — | — |
| 2015-02-03 | $11.37 | $22.76 | 69,200 | — | — |
| 2015-02-02 | $10.97 | $21.95 | 56,000 | — | — |
| 2015-01-30 | $10.87 | $21.76 | 90,200 | — | — |
| 2015-01-29 | $11.51 | $23.03 | 41,800 | — | — |
| 2015-01-28 | $11.16 | $22.33 | 69,000 | — | — |
| 2015-01-27 | $11.49 | $22.99 | 70,800 | — | — |
| 2015-01-26 | $11.34 | $22.69 | 89,800 | — | — |
| 2015-01-23 | $11.57 | $23.16 | 42,000 | — | — |
| 2015-01-22 | $11.51 | $23.04 | 54,600 | — | — |
| 2015-01-21 | $11.14 | $22.30 | 61,600 | — | — |
| 2015-01-20 | $11.44 | $22.89 | 89,600 | — | — |
| 2015-01-16 | $11.40 | $22.81 | 79,200 | — | — |
| 2015-01-15 | $11.08 | $22.17 | 71,400 | — | — |
| 2015-01-14 | $11.27 | $22.55 | 58,000 | — | — |
| 2015-01-13 | $11.40 | $22.82 | 94,800 | — | — |
| 2015-01-12 | $11.14 | $22.30 | 96,400 | — | — |
| 2015-01-09 | $11.10 | $22.21 | 49,400 | — | — |
| 2015-01-08 | $11.32 | $22.65 | 78,400 | — | — |
| 2015-01-07 | $10.89 | $21.80 | 69,600 | — | — |
| 2015-01-06 | $10.94 | $21.90 | 94,600 | — | — |
| 2015-01-05 | $11.15 | $22.31 | 101,600 | — | — |
| 2015-01-02 | $11.20 | $22.41 | 73,400 | — | — |