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
- 1999-07-14 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 | $20.47 | $40.10 | 17,900 | — | — |
| 2015-12-30 | $20.83 | $40.80 | 8,100 | — | — |
| 2015-12-29 | $21.20 | $41.53 | 33,400 | — | — |
| 2015-12-28 | $20.83 | $40.80 | 5,400 | — | — |
| 2015-12-24 | $20.91 | $40.96 | 4,800 | — | — |
| 2015-12-23 | $20.89 | $40.92 | 8,000 | — | — |
| 2015-12-22 | $20.96 | $41.06 | 9,500 | — | — |
| 2015-12-21 | $20.97 | $41.08 | 14,300 | — | — |
| 2015-12-18 | $20.92 | $40.98 | 56,800 | — | — |
| 2015-12-17 | $20.90 | $40.94 | 16,300 | — | — |
| 2015-12-16 | $21.00 | $41.14 | 4,200 | — | — |
| 2015-12-15 | $20.74 | $40.63 | 6,500 | — | — |
| 2015-12-14 | $20.28 | $39.73 | 10,500 | — | — |
| 2015-12-11 | $19.91 | $39.00 | 20,200 | — | — |
| 2015-12-10 | $20.79 | $40.73 | 7,100 | — | — |
| 2015-12-09 | $21.30 | $41.72 | 10,200 | — | — |
| 2015-12-08 | $21.20 | $41.53 | 13,100 | — | — |
| 2015-12-07 | $21.57 | $42.25 | 14,900 | — | — |
| 2015-12-04 | $22.17 | $43.43 | 7,200 | — | — |
| 2015-12-03 | $21.97 | $43.04 | 17,200 | — | — |
| 2015-12-02 | $22.27 | $43.62 | 5,800 | — | — |
| 2015-12-01 | $22.50 | $44.07 | 13,900 | — | — |
| 2015-11-30 | $22.19 | $43.47 | 17,200 | — | — |
| 2015-11-27 | $22.12 | $43.33 | 5,900 | — | — |
| 2015-11-25 | $22.09 | $43.27 | 8,200 | — | — |
| 2015-11-24 | $22.09 | $43.27 | 19,900 | — | — |
| 2015-11-23 | $21.74 | $42.59 | 20,600 | — | — |
| 2015-11-20 | $21.30 | $41.72 | 12,600 | — | — |
| 2015-11-19 | $20.88 | $40.90 | 14,000 | — | — |
| 2015-11-18 | $20.73 | $40.61 | 12,800 | — | — |
| 2015-11-17 | $20.56 | $40.27 | 12,800 | — | — |
| 2015-11-16 | $20.63 | $40.41 | 11,400 | — | — |
| 2015-11-13 | $20.44 | $40.04 | 7,300 | — | — |
| 2015-11-12 | $20.54 | $40.24 | 14,500 | — | — |
| 2015-11-11 | $20.82 | $40.78 | 12,200 | — | — |
| 2015-11-10 | $21.10 | $41.33 | 22,900 | — | — |
| 2015-11-09 | $21.60 | $42.31 | 18,200 | — | — |
| 2015-11-06 | $21.71 | $42.53 | 14,500 | — | — |
| 2015-11-05 | $21.38 | $41.88 | 17,900 | — | — |
| 2015-11-04 | $21.25 | $41.63 | 19,000 | — | — |
| 2015-11-03 | $21.15 | $41.43 | 6,800 | — | — |
| 2015-11-02 | $21.19 | $41.51 | 15,900 | — | — |
| 2015-10-30 | $21.13 | $41.39 | 20,000 | — | — |
| 2015-10-29 | $21.25 | $41.63 | 14,800 | — | — |
| 2015-10-28 | $21.30 | $41.72 | 23,200 | — | — |
| 2015-10-27 | $20.51 | $40.18 | 15,700 | — | — |
| 2015-10-26 | $20.78 | $40.71 | 10,700 | — | — |
| 2015-10-23 | $20.66 | $40.47 | 26,400 | — | — |
| 2015-10-22 | $20.53 | $40.22 | 17,000 | — | — |
| 2015-10-21 | $20.20 | $39.57 | 16,900 | — | — |
| 2015-10-20 | $20.66 | $40.47 | 10,200 | — | — |
| 2015-10-19 | $20.53 | $40.22 | 12,000 | — | — |
| 2015-10-16 | $20.33 | $39.82 | 15,700 | — | — |
| 2015-10-15 | $20.48 | $40.12 | 21,200 | — | — |
| 2015-10-14 | $20.10 | $39.37 | 18,300 | — | — |
| 2015-10-13 | $20.09 | $39.35 | 24,500 | — | — |
| 2015-10-12 | $19.72 | $38.63 | 13,500 | — | — |
| 2015-10-09 | $19.49 | $38.18 | 7,700 | — | — |
| 2015-10-08 | $19.71 | $38.61 | 14,600 | — | — |
| 2015-10-07 | $19.40 | $38.00 | 7,700 | — | — |
| 2015-10-06 | $19.20 | $37.61 | 8,000 | — | — |
| 2015-10-05 | $19.34 | $37.88 | 15,400 | — | — |
| 2015-10-02 | $18.91 | $37.04 | 19,300 | — | — |
| 2015-10-01 | $18.85 | $36.93 | 9,600 | — | — |
| 2015-09-30 | $19.10 | $36.98 | 12,500 | — | — |
| 2015-09-29 | $18.88 | $36.56 | 8,000 | — | — |
| 2015-09-28 | $18.83 | $36.46 | 22,500 | — | — |
| 2015-09-25 | $18.74 | $36.29 | 21,800 | — | — |
| 2015-09-24 | $18.94 | $36.67 | 8,500 | — | — |
| 2015-09-23 | $18.63 | $36.07 | 6,000 | — | — |
| 2015-09-22 | $18.63 | $36.07 | 10,100 | — | — |
| 2015-09-21 | $18.81 | $36.42 | 21,600 | — | — |
| 2015-09-18 | $18.47 | $35.76 | 26,100 | — | — |
| 2015-09-17 | $18.63 | $36.07 | 14,400 | — | — |
| 2015-09-16 | $18.68 | $36.17 | 10,200 | — | — |
| 2015-09-15 | $18.97 | $36.73 | 15,100 | — | — |
| 2015-09-14 | $18.94 | $36.67 | 5,100 | — | — |
| 2015-09-11 | $18.94 | $36.67 | 11,500 | — | — |
| 2015-09-10 | $18.66 | $36.13 | 5,200 | — | — |
| 2015-09-09 | $18.59 | $36.00 | 10,900 | — | — |
| 2015-09-08 | $18.75 | $36.31 | 10,400 | — | — |
| 2015-09-04 | $18.61 | $36.04 | 12,100 | — | — |
| 2015-09-03 | $18.74 | $36.29 | 9,900 | — | — |
| 2015-09-02 | $18.79 | $36.38 | 12,300 | — | — |
| 2015-09-01 | $18.46 | $35.74 | 23,700 | — | — |
| 2015-08-31 | $18.55 | $35.92 | 26,300 | — | — |
| 2015-08-28 | $18.73 | $36.27 | 11,800 | — | — |
| 2015-08-27 | $18.57 | $35.96 | 20,600 | — | — |
| 2015-08-26 | $18.68 | $36.17 | 19,900 | — | — |
| 2015-08-25 | $18.08 | $35.01 | 20,800 | — | — |
| 2015-08-24 | $17.96 | $34.78 | 39,700 | — | — |
| 2015-08-21 | $18.46 | $35.74 | 20,100 | — | — |
| 2015-08-20 | $18.47 | $35.76 | 15,200 | — | — |
| 2015-08-19 | $18.77 | $36.34 | 8,500 | — | — |
| 2015-08-18 | $18.82 | $36.44 | 12,900 | — | — |
| 2015-08-17 | $18.91 | $36.62 | 14,000 | — | — |
| 2015-08-14 | $18.84 | $36.48 | 13,200 | — | — |
| 2015-08-13 | $18.64 | $36.09 | 12,100 | — | — |
| 2015-08-12 | $18.53 | $35.88 | 14,900 | — | — |
| 2015-08-11 | $18.70 | $36.21 | 29,500 | — | — |
| 2015-08-10 | $18.93 | $36.65 | 22,700 | — | — |
| 2015-08-07 | $18.61 | $36.04 | 10,200 | — | — |
| 2015-08-06 | $18.67 | $36.15 | 16,700 | — | — |
| 2015-08-05 | $18.75 | $36.31 | 17,200 | — | — |
| 2015-08-04 | $18.97 | $36.73 | 15,300 | — | — |
| 2015-08-03 | $18.95 | $36.69 | 10,200 | — | — |
| 2015-07-31 | $19.01 | $36.81 | 53,700 | — | — |
| 2015-07-30 | $18.68 | $36.17 | 21,500 | — | — |
| 2015-07-29 | $18.64 | $36.09 | 16,300 | — | — |
| 2015-07-28 | $18.86 | $36.52 | 18,800 | — | — |
| 2015-07-27 | $18.77 | $36.34 | 12,800 | — | — |
| 2015-07-24 | $18.66 | $36.13 | 25,300 | — | — |
| 2015-07-23 | $18.94 | $36.67 | 23,200 | — | — |
| 2015-07-22 | $19.55 | $37.86 | 7,200 | — | — |
| 2015-07-21 | $19.39 | $37.55 | 27,800 | — | — |
| 2015-07-20 | $19.66 | $38.07 | 59,500 | — | — |
| 2015-07-17 | $19.69 | $38.13 | 9,900 | — | — |
| 2015-07-16 | $19.60 | $37.95 | 11,900 | — | — |
| 2015-07-15 | $19.54 | $37.84 | 8,200 | — | — |
| 2015-07-14 | $19.60 | $37.95 | 5,200 | — | — |
| 2015-07-13 | $19.44 | $37.64 | 20,000 | — | — |
| 2015-07-10 | $19.48 | $37.72 | 16,600 | — | — |
| 2015-07-09 | $19.21 | $37.20 | 20,200 | — | — |
| 2015-07-08 | $19.14 | $37.06 | 9,400 | — | — |
| 2015-07-07 | $19.31 | $37.39 | 17,800 | — | — |
| 2015-07-06 | $19.36 | $37.49 | 13,500 | — | — |
| 2015-07-02 | $19.11 | $37.00 | 12,800 | — | — |
| 2015-07-01 | $19.35 | $37.47 | 21,100 | — | — |
| 2015-06-30 | $19.44 | $37.22 | 43,200 | — | — |
| 2015-06-29 | $19.22 | $36.79 | 29,600 | — | — |
| 2015-06-26 | $19.51 | $37.35 | 97,200 | — | — |
| 2015-06-25 | $19.38 | $37.10 | 24,800 | — | — |
| 2015-06-24 | $19.12 | $36.60 | 37,100 | — | — |
| 2015-06-23 | $18.89 | $36.16 | 17,800 | — | — |
| 2015-06-22 | $18.74 | $35.88 | 15,300 | — | — |
| 2015-06-19 | $18.54 | $35.49 | 43,400 | — | — |
| 2015-06-18 | $18.35 | $35.13 | 32,100 | — | — |
| 2015-06-17 | $18.14 | $34.73 | 9,100 | — | — |
| 2015-06-16 | $18.12 | $34.69 | 64,000 | — | — |
| 2015-06-15 | $18.08 | $34.61 | 64,100 | — | — |
| 2015-06-12 | $17.90 | $34.27 | 14,200 | — | — |
| 2015-06-11 | $17.84 | $34.15 | 8,900 | — | — |
| 2015-06-10 | $17.81 | $34.10 | 39,100 | — | — |
| 2015-06-09 | $17.60 | $33.69 | 6,200 | — | — |
| 2015-06-08 | $17.59 | $33.67 | 13,900 | — | — |
| 2015-06-05 | $17.50 | $33.50 | 9,400 | — | — |
| 2015-06-04 | $17.40 | $33.31 | 27,900 | — | — |
| 2015-06-03 | $17.40 | $33.31 | 16,900 | — | — |
| 2015-06-02 | $17.16 | $32.85 | 31,100 | — | — |
| 2015-06-01 | $17.09 | $32.72 | 15,100 | — | — |
| 2015-05-29 | $17.06 | $32.66 | 27,800 | — | — |
| 2015-05-28 | $17.11 | $32.76 | 22,900 | — | — |
| 2015-05-27 | $17.12 | $32.77 | 11,700 | — | — |
| 2015-05-26 | $16.86 | $32.28 | 24,800 | — | — |
| 2015-05-22 | $16.87 | $32.30 | 15,900 | — | — |
| 2015-05-21 | $16.87 | $32.30 | 7,400 | — | — |
| 2015-05-20 | $16.81 | $32.18 | 18,100 | — | — |
| 2015-05-19 | $16.75 | $32.07 | 21,400 | — | — |
| 2015-05-18 | $16.78 | $32.12 | 33,100 | — | — |
| 2015-05-15 | $16.74 | $32.05 | 18,400 | — | — |
| 2015-05-14 | $16.68 | $31.93 | 10,600 | — | — |
| 2015-05-13 | $16.65 | $31.87 | 13,000 | — | — |
| 2015-05-12 | $16.65 | $31.87 | 19,700 | — | — |
| 2015-05-11 | $16.60 | $31.78 | 10,900 | — | — |
| 2015-05-08 | $16.68 | $31.93 | 13,200 | — | — |
| 2015-05-07 | $16.57 | $31.72 | 13,200 | — | — |
| 2015-05-06 | $16.54 | $31.66 | 20,400 | — | — |
| 2015-05-05 | $16.50 | $31.59 | 24,800 | — | — |
| 2015-05-04 | $16.48 | $31.55 | 17,700 | — | — |
| 2015-05-01 | $16.67 | $31.91 | 14,200 | — | — |
| 2015-04-30 | $16.68 | $31.93 | 24,800 | — | — |
| 2015-04-29 | $16.94 | $32.43 | 12,000 | — | — |
| 2015-04-28 | $17.05 | $32.64 | 12,900 | — | — |
| 2015-04-27 | $16.77 | $32.10 | 21,300 | — | — |
| 2015-04-24 | $16.93 | $32.41 | 20,200 | — | — |
| 2015-04-23 | $16.92 | $32.39 | 27,500 | — | — |
| 2015-04-22 | $16.84 | $32.24 | 28,000 | — | — |
| 2015-04-21 | $16.82 | $32.20 | 6,400 | — | — |
| 2015-04-20 | $16.89 | $32.33 | 7,600 | — | — |
| 2015-04-17 | $16.65 | $31.87 | 23,800 | — | — |
| 2015-04-16 | $16.89 | $32.33 | 8,100 | — | — |
| 2015-04-15 | $16.85 | $32.26 | 7,000 | — | — |
| 2015-04-14 | $16.84 | $32.24 | 11,600 | — | — |
| 2015-04-13 | $16.69 | $31.95 | 10,700 | — | — |
| 2015-04-10 | $16.59 | $31.76 | 62,500 | — | — |
| 2015-04-09 | $16.75 | $32.07 | 17,700 | — | — |
| 2015-04-08 | $16.84 | $32.24 | 13,100 | — | — |
| 2015-04-07 | $16.96 | $32.47 | 14,400 | — | — |
| 2015-04-06 | $17.25 | $33.02 | 15,900 | — | — |
| 2015-04-02 | $17.37 | $33.25 | 21,900 | — | — |
| 2015-04-01 | $17.48 | $33.46 | 15,900 | — | — |
| 2015-03-31 | $17.45 | $33.00 | 41,500 | — | — |
| 2015-03-30 | $17.32 | $32.76 | 13,000 | — | — |
| 2015-03-27 | $17.08 | $32.30 | 17,300 | — | — |
| 2015-03-26 | $17.18 | $32.49 | 19,800 | — | — |
| 2015-03-25 | $16.99 | $32.13 | 11,100 | — | — |
| 2015-03-24 | $17.06 | $32.27 | 4,600 | — | — |
| 2015-03-23 | $17.03 | $32.21 | 11,300 | — | — |
| 2015-03-20 | $16.84 | $31.85 | 45,800 | — | — |
| 2015-03-19 | $16.71 | $31.60 | 6,500 | — | — |
| 2015-03-18 | $16.72 | $31.62 | 8,500 | — | — |
| 2015-03-17 | $16.74 | $31.66 | 10,200 | — | — |
| 2015-03-16 | $16.68 | $31.55 | 11,000 | — | — |
| 2015-03-13 | $16.42 | $31.06 | 9,600 | — | — |
| 2015-03-12 | $16.47 | $31.15 | 40,800 | — | — |
| 2015-03-11 | $16.36 | $30.94 | 16,700 | — | — |
| 2015-03-10 | $16.37 | $30.96 | 18,600 | — | — |
| 2015-03-09 | $16.60 | $31.40 | 31,800 | — | — |
| 2015-03-06 | $16.41 | $31.04 | 26,200 | — | — |
| 2015-03-05 | $16.43 | $31.08 | 28,000 | — | — |
| 2015-03-04 | $16.50 | $31.21 | 16,200 | — | — |
| 2015-03-03 | $16.60 | $31.40 | 23,700 | — | — |
| 2015-03-02 | $16.61 | $31.42 | 10,900 | — | — |
| 2015-02-27 | $16.60 | $31.40 | 60,900 | — | — |
| 2015-02-26 | $16.59 | $31.38 | 12,300 | — | — |
| 2015-02-25 | $16.58 | $31.36 | 21,700 | — | — |
| 2015-02-24 | $16.73 | $31.64 | 12,600 | — | — |
| 2015-02-23 | $16.72 | $31.62 | 18,600 | — | — |
| 2015-02-20 | $16.92 | $32.00 | 10,400 | — | — |
| 2015-02-19 | $16.79 | $31.76 | 13,100 | — | — |
| 2015-02-18 | $16.91 | $31.98 | 24,700 | — | — |
| 2015-02-17 | $16.91 | $31.98 | 8,100 | — | — |
| 2015-02-13 | $16.88 | $31.93 | 14,700 | — | — |
| 2015-02-12 | $16.83 | $31.83 | 23,600 | — | — |
| 2015-02-11 | $16.76 | $31.70 | 15,200 | — | — |
| 2015-02-10 | $16.85 | $31.87 | 8,400 | — | — |
| 2015-02-09 | $16.90 | $31.96 | 22,300 | — | — |
| 2015-02-06 | $17.04 | $32.23 | 11,700 | — | — |
| 2015-02-05 | $16.87 | $31.91 | 9,300 | — | — |
| 2015-02-04 | $16.77 | $31.72 | 11,700 | — | — |
| 2015-02-03 | $16.97 | $32.10 | 16,900 | — | — |
| 2015-02-02 | $16.99 | $32.13 | 15,000 | — | — |
| 2015-01-30 | $16.58 | $31.36 | 24,200 | — | — |
| 2015-01-29 | $16.92 | $32.00 | 19,300 | — | — |
| 2015-01-28 | $16.70 | $31.59 | 23,500 | — | — |
| 2015-01-27 | $17.07 | $32.29 | 10,700 | — | — |
| 2015-01-26 | $16.97 | $32.10 | 11,000 | — | — |
| 2015-01-23 | $16.89 | $31.95 | 14,400 | — | — |
| 2015-01-22 | $17.10 | $32.34 | 19,300 | — | — |
| 2015-01-21 | $16.81 | $31.79 | 12,700 | — | — |
| 2015-01-20 | $16.82 | $31.81 | 10,900 | — | — |
| 2015-01-16 | $17.11 | $32.36 | 14,100 | — | — |
| 2015-01-15 | $17.03 | $32.21 | 11,400 | — | — |
| 2015-01-14 | $17.28 | $32.68 | 35,600 | — | — |
| 2015-01-13 | $17.26 | $32.65 | 12,600 | — | — |
| 2015-01-12 | $17.08 | $32.30 | 8,000 | — | — |
| 2015-01-09 | $17.18 | $32.49 | 27,300 | — | — |
| 2015-01-08 | $16.99 | $32.13 | 78,800 | — | — |
| 2015-01-07 | $17.11 | $32.36 | 10,100 | — | — |
| 2015-01-06 | $17.23 | $32.59 | 18,800 | — | — |
| 2015-01-05 | $17.57 | $33.23 | 7,300 | — | — |
| 2015-01-02 | $17.80 | $33.67 | 30,900 | — | — |