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
- 2003-11-25 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 | $18.46 | $40.34 | 223,400 | — | — |
| 2015-12-30 | $18.55 | $40.53 | 176,300 | — | — |
| 2015-12-29 | $18.63 | $40.71 | 151,600 | — | — |
| 2015-12-28 | $18.58 | $40.60 | 250,800 | — | — |
| 2015-12-24 | $18.58 | $40.60 | 73,900 | — | — |
| 2015-12-23 | $18.51 | $40.45 | 280,300 | — | — |
| 2015-12-22 | $18.31 | $40.01 | 266,400 | — | — |
| 2015-12-21 | $17.91 | $39.13 | 234,000 | — | — |
| 2015-12-18 | $17.91 | $39.13 | 319,800 | — | — |
| 2015-12-17 | $18.18 | $39.72 | 215,900 | — | — |
| 2015-12-16 | $18.23 | $39.83 | 272,300 | — | — |
| 2015-12-15 | $17.98 | $39.29 | 197,900 | — | — |
| 2015-12-14 | $17.83 | $38.96 | 309,100 | — | — |
| 2015-12-11 | $17.98 | $39.29 | 232,300 | — | — |
| 2015-12-10 | $18.22 | $39.81 | 209,800 | — | — |
| 2015-12-09 | $18.28 | $39.94 | 204,300 | — | — |
| 2015-12-08 | $18.66 | $40.53 | 318,400 | — | — |
| 2015-12-07 | $18.78 | $40.79 | 114,100 | — | — |
| 2015-12-04 | $18.96 | $41.18 | 176,500 | — | — |
| 2015-12-03 | $18.72 | $40.66 | 164,500 | — | — |
| 2015-12-02 | $19.06 | $41.40 | 166,100 | — | — |
| 2015-12-01 | $19.14 | $41.58 | 150,300 | — | — |
| 2015-11-30 | $19.03 | $41.34 | 138,300 | — | — |
| 2015-11-27 | $18.98 | $41.23 | 52,300 | — | — |
| 2015-11-25 | $19.00 | $41.27 | 97,000 | — | — |
| 2015-11-24 | $18.95 | $41.16 | 117,400 | — | — |
| 2015-11-23 | $18.94 | $41.14 | 182,900 | — | — |
| 2015-11-20 | $19.05 | $41.38 | 149,400 | — | — |
| 2015-11-19 | $18.98 | $41.23 | 203,800 | — | — |
| 2015-11-18 | $18.84 | $40.92 | 143,100 | — | — |
| 2015-11-17 | $18.58 | $40.36 | 182,400 | — | — |
| 2015-11-16 | $18.53 | $40.25 | 156,700 | — | — |
| 2015-11-13 | $18.28 | $39.71 | 141,400 | — | — |
| 2015-11-12 | $18.53 | $40.25 | 153,700 | — | — |
| 2015-11-11 | $18.80 | $40.84 | 145,600 | — | — |
| 2015-11-10 | $18.96 | $41.18 | 127,800 | — | — |
| 2015-11-09 | $19.10 | $41.25 | 139,900 | — | — |
| 2015-11-06 | $19.44 | $41.98 | 97,600 | — | — |
| 2015-11-05 | $19.48 | $42.07 | 128,100 | — | — |
| 2015-11-04 | $19.55 | $42.22 | 140,700 | — | — |
| 2015-11-03 | $19.54 | $42.20 | 248,000 | — | — |
| 2015-11-02 | $19.51 | $42.13 | 107,100 | — | — |
| 2015-10-30 | $19.52 | $42.16 | 126,900 | — | — |
| 2015-10-29 | $19.34 | $41.77 | 129,800 | — | — |
| 2015-10-28 | $19.27 | $41.62 | 129,200 | — | — |
| 2015-10-27 | $19.22 | $41.51 | 157,800 | — | — |
| 2015-10-26 | $19.22 | $41.51 | 164,700 | — | — |
| 2015-10-23 | $19.25 | $41.57 | 186,300 | — | — |
| 2015-10-22 | $19.03 | $41.10 | 136,500 | — | — |
| 2015-10-21 | $18.75 | $40.49 | 173,700 | — | — |
| 2015-10-20 | $18.77 | $40.54 | 176,400 | — | — |
| 2015-10-19 | $18.97 | $40.97 | 132,300 | — | — |
| 2015-10-16 | $18.97 | $40.97 | 124,000 | — | — |
| 2015-10-15 | $18.85 | $40.71 | 150,500 | — | — |
| 2015-10-14 | $18.64 | $40.26 | 233,900 | — | — |
| 2015-10-13 | $19.06 | $40.93 | 185,600 | — | — |
| 2015-10-12 | $19.16 | $41.14 | 171,500 | — | — |
| 2015-10-09 | $19.13 | $41.08 | 192,400 | — | — |
| 2015-10-08 | $18.94 | $40.67 | 122,100 | — | — |
| 2015-10-07 | $18.74 | $40.24 | 176,600 | — | — |
| 2015-10-06 | $18.56 | $39.85 | 201,100 | — | — |
| 2015-10-05 | $18.41 | $39.53 | 234,600 | — | — |
| 2015-10-02 | $18.00 | $38.65 | 263,400 | — | — |
| 2015-10-01 | $18.35 | $39.40 | 143,100 | — | — |
| 2015-09-30 | $17.56 | $37.70 | 191,800 | — | — |
| 2015-09-29 | $17.11 | $36.74 | 224,200 | — | — |
| 2015-09-28 | $17.28 | $37.10 | 211,900 | — | — |
| 2015-09-25 | $17.86 | $38.35 | 107,000 | — | — |
| 2015-09-24 | $17.80 | $38.22 | 268,200 | — | — |
| 2015-09-23 | $17.97 | $38.59 | 143,200 | — | — |
| 2015-09-22 | $18.08 | $38.82 | 178,000 | — | — |
| 2015-09-21 | $18.35 | $39.40 | 131,000 | — | — |
| 2015-09-18 | $18.26 | $39.21 | 142,000 | — | — |
| 2015-09-17 | $18.56 | $39.85 | 294,500 | — | — |
| 2015-09-16 | $18.45 | $39.62 | 152,900 | — | — |
| 2015-09-15 | $18.23 | $39.14 | 148,800 | — | — |
| 2015-09-14 | $17.93 | $38.50 | 121,000 | — | — |
| 2015-09-11 | $18.13 | $38.69 | 121,000 | — | — |
| 2015-09-10 | $18.28 | $39.01 | 101,100 | — | — |
| 2015-09-09 | $18.18 | $38.80 | 159,600 | — | — |
| 2015-09-08 | $18.33 | $39.12 | 156,500 | — | — |
| 2015-09-04 | $18.03 | $38.48 | 126,000 | — | — |
| 2015-09-03 | $18.14 | $38.71 | 211,800 | — | — |
| 2015-09-02 | $18.16 | $38.76 | 273,700 | — | — |
| 2015-09-01 | $18.06 | $38.54 | 287,300 | — | — |
| 2015-08-31 | $18.53 | $39.55 | 212,200 | — | — |
| 2015-08-28 | $18.60 | $39.70 | 153,400 | — | — |
| 2015-08-27 | $18.42 | $39.31 | 373,600 | — | — |
| 2015-08-26 | $17.99 | $38.39 | 529,000 | — | — |
| 2015-08-25 | $17.83 | $38.05 | 428,400 | — | — |
| 2015-08-24 | $17.61 | $37.58 | 830,200 | — | — |
| 2015-08-21 | $18.89 | $40.31 | 393,200 | — | — |
| 2015-08-20 | $19.48 | $41.57 | 240,600 | — | — |
| 2015-08-19 | $19.91 | $42.49 | 145,800 | — | — |
| 2015-08-18 | $19.97 | $42.62 | 119,700 | — | — |
| 2015-08-17 | $20.03 | $42.75 | 149,600 | — | — |
| 2015-08-14 | $20.00 | $42.68 | 308,200 | — | — |
| 2015-08-13 | $20.04 | $42.77 | 309,300 | — | — |
| 2015-08-12 | $20.25 | $43.00 | 416,500 | — | — |
| 2015-08-11 | $20.21 | $42.92 | 162,500 | — | — |
| 2015-08-10 | $20.35 | $43.22 | 166,800 | — | — |
| 2015-08-07 | $20.07 | $42.62 | 79,400 | — | — |
| 2015-08-06 | $20.16 | $42.81 | 126,500 | — | — |
| 2015-08-05 | $20.31 | $43.13 | 150,700 | — | — |
| 2015-08-04 | $20.23 | $42.96 | 148,800 | — | — |
| 2015-08-03 | $20.30 | $43.11 | 78,900 | — | — |
| 2015-07-31 | $20.37 | $43.26 | 130,600 | — | — |
| 2015-07-30 | $20.40 | $43.32 | 185,400 | — | — |
| 2015-07-29 | $20.44 | $43.41 | 190,700 | — | — |
| 2015-07-28 | $20.29 | $43.09 | 170,400 | — | — |
| 2015-07-27 | $20.05 | $42.58 | 135,300 | — | — |
| 2015-07-24 | $20.28 | $43.07 | 128,200 | — | — |
| 2015-07-23 | $20.55 | $43.64 | 113,600 | — | — |
| 2015-07-22 | $20.59 | $43.73 | 159,700 | — | — |
| 2015-07-21 | $20.69 | $43.94 | 163,300 | — | — |
| 2015-07-20 | $20.76 | $44.09 | 105,600 | — | — |
| 2015-07-17 | $20.87 | $44.32 | 102,700 | — | — |
| 2015-07-16 | $21.02 | $44.64 | 195,800 | — | — |
| 2015-07-15 | $20.96 | $44.51 | 171,500 | — | — |
| 2015-07-14 | $21.02 | $44.43 | 166,200 | — | — |
| 2015-07-13 | $20.90 | $44.17 | 267,300 | — | — |
| 2015-07-10 | $20.62 | $43.58 | 150,300 | — | — |
| 2015-07-09 | $20.27 | $42.84 | 176,300 | — | — |
| 2015-07-08 | $20.27 | $42.84 | 170,900 | — | — |
| 2015-07-07 | $20.61 | $43.56 | 200,100 | — | — |
| 2015-07-06 | $20.59 | $43.52 | 156,600 | — | — |
| 2015-07-02 | $20.78 | $43.92 | 293,500 | — | — |
| 2015-07-01 | $20.86 | $44.09 | 141,300 | — | — |
| 2015-06-30 | $20.82 | $44.00 | 151,500 | — | — |
| 2015-06-29 | $20.71 | $43.77 | 240,200 | — | — |
| 2015-06-26 | $21.15 | $44.70 | 132,400 | — | — |
| 2015-06-25 | $21.21 | $44.83 | 211,700 | — | — |
| 2015-06-24 | $21.39 | $45.21 | 168,600 | — | — |
| 2015-06-23 | $21.42 | $45.27 | 278,300 | — | — |
| 2015-06-22 | $21.34 | $45.10 | 219,800 | — | — |
| 2015-06-19 | $21.21 | $44.83 | 129,700 | — | — |
| 2015-06-18 | $21.21 | $44.83 | 155,000 | — | — |
| 2015-06-17 | $21.08 | $44.55 | 142,700 | — | — |
| 2015-06-16 | $21.07 | $44.53 | 128,000 | — | — |
| 2015-06-15 | $20.97 | $44.32 | 162,600 | — | — |
| 2015-06-12 | $21.09 | $44.57 | 118,600 | — | — |
| 2015-06-11 | $21.31 | $44.83 | 82,700 | — | — |
| 2015-06-10 | $21.24 | $44.68 | 139,400 | — | — |
| 2015-06-09 | $21.02 | $44.22 | 169,800 | — | — |
| 2015-06-08 | $21.06 | $44.30 | 103,100 | — | — |
| 2015-06-05 | $21.17 | $44.53 | 137,400 | — | — |
| 2015-06-04 | $21.19 | $44.58 | 141,000 | — | — |
| 2015-06-03 | $21.44 | $45.10 | 75,500 | — | — |
| 2015-06-02 | $21.35 | $44.91 | 100,800 | — | — |
| 2015-06-01 | $21.35 | $44.91 | 118,100 | — | — |
| 2015-05-29 | $21.41 | $45.04 | 89,300 | — | — |
| 2015-05-28 | $21.51 | $45.25 | 97,700 | — | — |
| 2015-05-27 | $21.57 | $45.37 | 97,300 | — | — |
| 2015-05-26 | $21.41 | $45.04 | 138,100 | — | — |
| 2015-05-22 | $21.55 | $45.33 | 107,100 | — | — |
| 2015-05-21 | $21.71 | $45.67 | 113,400 | — | — |
| 2015-05-20 | $21.59 | $45.42 | 112,000 | — | — |
| 2015-05-19 | $21.54 | $45.31 | 105,200 | — | — |
| 2015-05-18 | $21.63 | $45.50 | 114,500 | — | — |
| 2015-05-15 | $21.62 | $45.48 | 82,800 | — | — |
| 2015-05-14 | $21.57 | $45.37 | 100,200 | — | — |
| 2015-05-13 | $21.41 | $45.04 | 84,000 | — | — |
| 2015-05-12 | $21.46 | $45.14 | 182,400 | — | — |
| 2015-05-11 | $21.55 | $45.12 | 169,700 | — | — |
| 2015-05-08 | $21.52 | $45.06 | 142,200 | — | — |
| 2015-05-07 | $21.34 | $44.68 | 123,400 | — | — |
| 2015-05-06 | $21.29 | $44.58 | 177,800 | — | — |
| 2015-05-05 | $21.42 | $44.85 | 112,300 | — | — |
| 2015-05-04 | $21.54 | $45.10 | 203,700 | — | — |
| 2015-05-01 | $21.55 | $45.12 | 78,900 | — | — |
| 2015-04-30 | $21.35 | $44.70 | 173,200 | — | — |
| 2015-04-29 | $21.58 | $45.19 | 139,300 | — | — |
| 2015-04-28 | $21.59 | $45.21 | 135,400 | — | — |
| 2015-04-27 | $21.48 | $44.98 | 153,900 | — | — |
| 2015-04-24 | $21.55 | $45.12 | 178,300 | — | — |
| 2015-04-23 | $21.53 | $45.08 | 279,800 | — | — |
| 2015-04-22 | $21.54 | $45.10 | 127,300 | — | — |
| 2015-04-21 | $21.47 | $44.95 | 98,100 | — | — |
| 2015-04-20 | $21.47 | $44.95 | 176,800 | — | — |
| 2015-04-17 | $21.36 | $44.72 | 141,300 | — | — |
| 2015-04-16 | $21.62 | $45.27 | 92,800 | — | — |
| 2015-04-15 | $21.57 | $45.16 | 142,000 | — | — |
| 2015-04-14 | $21.39 | $44.79 | 185,700 | — | — |
| 2015-04-13 | $21.50 | $44.81 | 179,600 | — | — |
| 2015-04-10 | $21.50 | $44.81 | 104,200 | — | — |
| 2015-04-09 | $21.35 | $44.50 | 103,700 | — | — |
| 2015-04-08 | $21.32 | $44.43 | 207,100 | — | — |
| 2015-04-07 | $21.30 | $44.39 | 174,800 | — | — |
| 2015-04-06 | $21.29 | $44.37 | 141,700 | — | — |
| 2015-04-02 | $21.10 | $43.97 | 235,200 | — | — |
| 2015-04-01 | $21.08 | $43.93 | 139,600 | — | — |
| 2015-03-31 | $21.19 | $44.16 | 179,500 | — | — |
| 2015-03-30 | $21.23 | $44.25 | 152,600 | — | — |
| 2015-03-27 | $21.09 | $43.95 | 106,600 | — | — |
| 2015-03-26 | $21.13 | $44.04 | 90,100 | — | — |
| 2015-03-25 | $21.10 | $43.97 | 140,200 | — | — |
| 2015-03-24 | $21.30 | $44.39 | 186,400 | — | — |
| 2015-03-23 | $21.37 | $44.54 | 143,600 | — | — |
| 2015-03-20 | $21.36 | $44.52 | 184,400 | — | — |
| 2015-03-19 | $21.27 | $44.33 | 147,000 | — | — |
| 2015-03-18 | $21.34 | $44.47 | 136,700 | — | — |
| 2015-03-17 | $21.12 | $44.02 | 148,100 | — | — |
| 2015-03-16 | $21.19 | $44.16 | 99,700 | — | — |
| 2015-03-13 | $20.97 | $43.70 | 67,600 | — | — |
| 2015-03-12 | $21.17 | $43.91 | 119,500 | — | — |
| 2015-03-11 | $20.97 | $43.50 | 89,800 | — | — |
| 2015-03-10 | $21.17 | $43.91 | 139,300 | — | — |
| 2015-03-09 | $21.53 | $44.66 | 120,500 | — | — |
| 2015-03-06 | $21.39 | $44.37 | 133,400 | — | — |
| 2015-03-05 | $21.63 | $44.87 | 116,300 | — | — |
| 2015-03-04 | $21.62 | $44.85 | 93,600 | — | — |
| 2015-03-03 | $21.72 | $45.05 | 109,900 | — | — |
| 2015-03-02 | $21.80 | $45.22 | 112,700 | — | — |
| 2015-02-27 | $21.74 | $45.09 | 92,900 | — | — |
| 2015-02-26 | $21.76 | $45.14 | 108,400 | — | — |
| 2015-02-25 | $21.80 | $45.22 | 179,000 | — | — |
| 2015-02-24 | $21.83 | $45.28 | 117,900 | — | — |
| 2015-02-23 | $21.73 | $45.07 | 117,600 | — | — |
| 2015-02-20 | $21.71 | $45.03 | 111,900 | — | — |
| 2015-02-19 | $21.56 | $44.72 | 115,600 | — | — |
| 2015-02-18 | $21.52 | $44.64 | 101,500 | — | — |
| 2015-02-17 | $21.48 | $44.56 | 118,000 | — | — |
| 2015-02-13 | $21.56 | $44.72 | 119,400 | — | — |
| 2015-02-12 | $21.45 | $44.49 | 81,400 | — | — |
| 2015-02-11 | $21.42 | $44.43 | 125,500 | — | — |
| 2015-02-10 | $21.51 | $44.62 | 93,000 | — | — |
| 2015-02-09 | $21.39 | $44.16 | 91,700 | — | — |
| 2015-02-06 | $21.33 | $44.04 | 85,100 | — | — |
| 2015-02-05 | $21.40 | $44.18 | 86,700 | — | — |
| 2015-02-04 | $21.23 | $43.83 | 117,700 | — | — |
| 2015-02-03 | $21.25 | $43.87 | 99,000 | — | — |
| 2015-02-02 | $20.82 | $42.98 | 138,400 | — | — |
| 2015-01-30 | $20.63 | $42.59 | 119,900 | — | — |
| 2015-01-29 | $20.87 | $43.09 | 102,700 | — | — |
| 2015-01-28 | $20.79 | $42.92 | 116,100 | — | — |
| 2015-01-27 | $21.03 | $43.42 | 146,400 | — | — |
| 2015-01-26 | $21.14 | $43.64 | 166,300 | — | — |
| 2015-01-23 | $21.18 | $43.73 | 121,100 | — | — |
| 2015-01-22 | $21.18 | $43.73 | 137,700 | — | — |
| 2015-01-21 | $20.86 | $43.07 | 111,100 | — | — |
| 2015-01-20 | $20.85 | $43.05 | 178,300 | — | — |
| 2015-01-16 | $20.71 | $42.76 | 157,100 | — | — |
| 2015-01-15 | $20.42 | $42.16 | 178,100 | — | — |
| 2015-01-14 | $20.51 | $42.34 | 235,400 | — | — |
| 2015-01-13 | $20.72 | $42.78 | 151,800 | — | — |
| 2015-01-12 | $20.93 | $43.00 | 108,700 | — | — |
| 2015-01-09 | $21.12 | $43.40 | 122,500 | — | — |
| 2015-01-08 | $21.11 | $43.37 | 236,400 | — | — |
| 2015-01-07 | $20.86 | $42.86 | 259,000 | — | — |
| 2015-01-06 | $20.66 | $42.45 | 140,100 | — | — |
| 2015-01-05 | $20.67 | $42.47 | 337,800 | — | — |
| 2015-01-02 | $21.47 | $44.11 | 87,700 | — | — |