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
- 2002-08-02 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 | $14.62 | $47.63 | 81,700 | — | — |
| 2015-12-30 | $14.26 | $46.45 | 63,950 | — | — |
| 2015-12-29 | $14.28 | $46.52 | 94,050 | — | — |
| 2015-12-28 | $14.20 | $46.26 | 92,500 | — | — |
| 2015-12-24 | $14.76 | $48.08 | 20,150 | — | — |
| 2015-12-23 | $14.60 | $47.56 | 56,600 | — | — |
| 2015-12-22 | $14.30 | $46.58 | 58,650 | — | — |
| 2015-12-21 | $14.46 | $47.11 | 72,550 | — | — |
| 2015-12-18 | $14.34 | $46.71 | 66,300 | — | — |
| 2015-12-17 | $14.48 | $47.17 | 86,050 | — | — |
| 2015-12-16 | $14.70 | $47.89 | 95,100 | — | — |
| 2015-12-15 | $14.02 | $45.22 | 408,500 | — | — |
| 2015-12-14 | $13.94 | $44.96 | 270,050 | — | — |
| 2015-12-11 | $15.24 | $49.15 | 218,150 | — | — |
| 2015-12-10 | $16.16 | $52.12 | 130,500 | — | — |
| 2015-12-09 | $16.42 | $52.96 | 68,500 | — | — |
| 2015-12-08 | $16.54 | $53.34 | 49,300 | — | — |
| 2015-12-07 | $16.70 | $53.86 | 134,700 | — | — |
| 2015-12-04 | $17.02 | $54.89 | 109,100 | — | — |
| 2015-12-03 | $17.12 | $55.21 | 77,700 | — | — |
| 2015-12-02 | $17.64 | $56.89 | 43,150 | — | — |
| 2015-12-01 | $17.72 | $57.15 | 133,150 | — | — |
| 2015-11-30 | $17.50 | $56.44 | 96,250 | — | — |
| 2015-11-27 | $17.58 | $56.70 | 39,150 | — | — |
| 2015-11-25 | $17.54 | $56.57 | 42,650 | — | — |
| 2015-11-24 | $17.54 | $56.57 | 83,800 | — | — |
| 2015-11-23 | $17.36 | $55.99 | 74,900 | — | — |
| 2015-11-20 | $17.36 | $55.99 | 49,950 | — | — |
| 2015-11-19 | $17.42 | $56.18 | 46,750 | — | — |
| 2015-11-18 | $17.44 | $56.25 | 75,400 | — | — |
| 2015-11-17 | $17.26 | $55.67 | 34,550 | — | — |
| 2015-11-16 | $17.32 | $55.86 | 31,050 | — | — |
| 2015-11-13 | $17.28 | $55.73 | 43,300 | — | — |
| 2015-11-12 | $17.44 | $55.79 | 47,550 | — | — |
| 2015-11-11 | $17.36 | $55.54 | 47,100 | — | — |
| 2015-11-10 | $17.38 | $55.60 | 56,150 | — | — |
| 2015-11-09 | $17.44 | $55.79 | 67,650 | — | — |
| 2015-11-06 | $17.46 | $55.86 | 51,650 | — | — |
| 2015-11-05 | $17.42 | $55.73 | 65,850 | — | — |
| 2015-11-04 | $17.50 | $55.99 | 60,300 | — | — |
| 2015-11-03 | $17.46 | $55.86 | 91,700 | — | — |
| 2015-11-02 | $17.46 | $55.86 | 118,450 | — | — |
| 2015-10-30 | $17.32 | $55.41 | 163,950 | — | — |
| 2015-10-29 | $17.10 | $54.71 | 85,750 | — | — |
| 2015-10-28 | $16.96 | $54.26 | 104,900 | — | — |
| 2015-10-27 | $16.98 | $54.32 | 296,100 | — | — |
| 2015-10-26 | $17.76 | $56.82 | 39,000 | — | — |
| 2015-10-23 | $17.70 | $56.63 | 46,900 | — | — |
| 2015-10-22 | $18.02 | $57.65 | 28,400 | — | — |
| 2015-10-21 | $18.02 | $57.20 | 30,950 | — | — |
| 2015-10-20 | $17.94 | $56.95 | 29,250 | — | — |
| 2015-10-19 | $18.04 | $57.27 | 44,100 | — | — |
| 2015-10-16 | $18.06 | $57.33 | 61,000 | — | — |
| 2015-10-15 | $17.96 | $57.01 | 41,000 | — | — |
| 2015-10-14 | $17.66 | $56.06 | 21,600 | — | — |
| 2015-10-13 | $17.76 | $56.38 | 21,700 | — | — |
| 2015-10-12 | $17.90 | $56.82 | 35,250 | — | — |
| 2015-10-09 | $17.52 | $55.61 | 46,700 | — | — |
| 2015-10-08 | $17.90 | $56.82 | 33,750 | — | — |
| 2015-10-07 | $17.70 | $56.19 | 56,850 | — | — |
| 2015-10-06 | $17.70 | $56.19 | 47,900 | — | — |
| 2015-10-05 | $17.40 | $55.23 | 83,100 | — | — |
| 2015-10-02 | $17.38 | $55.17 | 49,700 | — | — |
| 2015-10-01 | $16.84 | $53.46 | 63,650 | — | — |
| 2015-09-30 | $16.26 | $51.62 | 121,350 | — | — |
| 2015-09-29 | $16.38 | $52.00 | 150,550 | — | — |
| 2015-09-28 | $16.94 | $53.77 | 153,850 | — | — |
| 2015-09-25 | $17.96 | $57.01 | 60,150 | — | — |
| 2015-09-24 | $18.12 | $57.52 | 31,650 | — | — |
| 2015-09-23 | $18.02 | $57.20 | 37,050 | — | — |
| 2015-09-22 | $17.90 | $56.82 | 31,050 | — | — |
| 2015-09-21 | $17.94 | $56.95 | 35,300 | — | — |
| 2015-09-18 | $17.82 | $56.57 | 33,100 | — | — |
| 2015-09-17 | $17.60 | $55.87 | 65,900 | — | — |
| 2015-09-16 | $17.96 | $56.57 | 46,550 | — | — |
| 2015-09-15 | $18.06 | $56.88 | 50,500 | — | — |
| 2015-09-14 | $17.92 | $56.44 | 63,750 | — | — |
| 2015-09-11 | $17.84 | $56.19 | 82,400 | — | — |
| 2015-09-10 | $17.56 | $55.31 | 101,450 | — | — |
| 2015-09-09 | $18.10 | $57.01 | 274,300 | — | — |
| 2015-09-08 | $17.82 | $56.13 | 91,750 | — | — |
| 2015-09-04 | $17.42 | $54.87 | 42,150 | — | — |
| 2015-09-03 | $17.52 | $55.18 | 40,100 | — | — |
| 2015-09-02 | $17.36 | $54.68 | 74,300 | — | — |
| 2015-09-01 | $17.80 | $56.06 | 101,850 | — | — |
| 2015-08-31 | $18.14 | $57.13 | 148,300 | — | — |
| 2015-08-28 | $17.60 | $55.43 | 121,500 | — | — |
| 2015-08-27 | $17.26 | $54.36 | 176,700 | — | — |
| 2015-08-26 | $16.48 | $51.91 | 88,500 | — | — |
| 2015-08-25 | $16.04 | $50.52 | 65,050 | — | — |
| 2015-08-24 | $15.70 | $49.45 | 202,000 | — | — |
| 2015-08-21 | $17.02 | $53.61 | 111,300 | — | — |
| 2015-08-20 | $16.68 | $52.54 | 37,450 | — | — |
| 2015-08-19 | $16.40 | $51.65 | 21,150 | — | — |
| 2015-08-18 | $16.50 | $51.97 | 34,700 | — | — |
| 2015-08-17 | $16.74 | $52.28 | 59,500 | — | — |
| 2015-08-14 | $16.46 | $51.41 | 28,150 | — | — |
| 2015-08-13 | $16.40 | $51.22 | 38,300 | — | — |
| 2015-08-12 | $16.38 | $51.16 | 21,350 | — | — |
| 2015-08-11 | $16.44 | $51.35 | 34,150 | — | — |
| 2015-08-10 | $16.38 | $51.16 | 22,450 | — | — |
| 2015-08-07 | $16.22 | $50.66 | 24,250 | — | — |
| 2015-08-06 | $16.14 | $50.41 | 47,200 | — | — |
| 2015-08-05 | $16.18 | $50.53 | 35,850 | — | — |
| 2015-08-04 | $16.28 | $50.85 | 50,200 | — | — |
| 2015-08-03 | $15.88 | $49.60 | 44,900 | — | — |
| 2015-07-31 | $15.80 | $49.35 | 49,100 | — | — |
| 2015-07-30 | $15.94 | $49.79 | 31,050 | — | — |
| 2015-07-29 | $15.72 | $49.10 | 23,000 | — | — |
| 2015-07-28 | $15.48 | $48.35 | 44,650 | — | — |
| 2015-07-27 | $15.30 | $47.79 | 59,450 | — | — |
| 2015-07-24 | $15.66 | $48.91 | 40,900 | — | — |
| 2015-07-23 | $16.02 | $50.03 | 36,750 | — | — |
| 2015-07-22 | $15.90 | $49.66 | 30,450 | — | — |
| 2015-07-21 | $16.38 | $50.72 | 35,150 | — | — |
| 2015-07-20 | $16.26 | $50.35 | 29,750 | — | — |
| 2015-07-17 | $16.50 | $51.09 | 24,950 | — | — |
| 2015-07-16 | $16.40 | $50.78 | 50,250 | — | — |
| 2015-07-15 | $16.20 | $50.16 | 28,850 | — | — |
| 2015-07-14 | $16.28 | $50.41 | 14,400 | — | — |
| 2015-07-13 | $16.18 | $50.10 | 17,250 | — | — |
| 2015-07-10 | $16.10 | $49.86 | 25,800 | — | — |
| 2015-07-09 | $16.18 | $50.10 | 31,300 | — | — |
| 2015-07-08 | $16.02 | $49.61 | 29,900 | — | — |
| 2015-07-07 | $16.22 | $50.23 | 27,750 | — | — |
| 2015-07-06 | $16.36 | $50.66 | 18,500 | — | — |
| 2015-07-02 | $16.38 | $50.72 | 32,550 | — | — |
| 2015-07-01 | $16.06 | $49.73 | 36,350 | — | — |
| 2015-06-30 | $15.80 | $48.93 | 47,500 | — | — |
| 2015-06-29 | $15.90 | $49.24 | 46,800 | — | — |
| 2015-06-26 | $16.14 | $49.98 | 21,550 | — | — |
| 2015-06-25 | $16.02 | $49.61 | 39,300 | — | — |
| 2015-06-24 | $16.20 | $50.16 | 22,300 | — | — |
| 2015-06-23 | $16.14 | $49.98 | 32,500 | — | — |
| 2015-06-22 | $16.32 | $50.54 | 34,450 | — | — |
| 2015-06-19 | $16.34 | $50.60 | 25,050 | — | — |
| 2015-06-18 | $16.44 | $50.91 | 18,800 | — | — |
| 2015-06-17 | $16.52 | $51.16 | 16,700 | — | — |
| 2015-06-16 | $16.66 | $51.16 | 25,750 | — | — |
| 2015-06-15 | $16.66 | $51.16 | 25,650 | — | — |
| 2015-06-12 | $16.50 | $50.66 | 16,800 | — | — |
| 2015-06-11 | $16.60 | $50.97 | 32,100 | — | — |
| 2015-06-10 | $16.56 | $50.85 | 32,400 | — | — |
| 2015-06-09 | $16.48 | $50.60 | 20,100 | — | — |
| 2015-06-08 | $16.66 | $51.16 | 31,350 | — | — |
| 2015-06-05 | $16.76 | $51.46 | 26,950 | — | — |
| 2015-06-04 | $16.60 | $50.97 | 31,950 | — | — |
| 2015-06-03 | $16.58 | $50.91 | 31,200 | — | — |
| 2015-06-02 | $16.86 | $51.77 | 39,250 | — | — |
| 2015-06-01 | $16.44 | $50.48 | 93,400 | — | — |
| 2015-05-29 | $15.96 | $49.01 | 50,700 | — | — |
| 2015-05-28 | $15.98 | $49.07 | 98,100 | — | — |
| 2015-05-27 | $16.56 | $50.85 | 43,800 | — | — |
| 2015-05-26 | $16.92 | $51.95 | 50,100 | — | — |
| 2015-05-22 | $17.20 | $52.81 | 37,100 | — | — |
| 2015-05-21 | $17.54 | $53.86 | 46,650 | — | — |
| 2015-05-20 | $17.40 | $53.43 | 37,450 | — | — |
| 2015-05-19 | $17.54 | $53.86 | 27,400 | — | — |
| 2015-05-18 | $17.46 | $53.61 | 34,850 | — | — |
| 2015-05-15 | $17.46 | $53.61 | 21,750 | — | — |
| 2015-05-14 | $17.52 | $53.37 | 54,950 | — | — |
| 2015-05-13 | $17.36 | $52.88 | 34,800 | — | — |
| 2015-05-12 | $17.14 | $52.21 | 56,000 | — | — |
| 2015-05-11 | $17.04 | $51.90 | 54,700 | — | — |
| 2015-05-08 | $16.50 | $50.26 | 90,500 | — | — |
| 2015-05-07 | $16.74 | $50.99 | 129,150 | — | — |
| 2015-05-06 | $17.58 | $53.55 | 44,150 | — | — |
| 2015-05-05 | $17.90 | $54.52 | 36,250 | — | — |
| 2015-05-04 | $17.70 | $53.91 | 53,200 | — | — |
| 2015-05-01 | $17.56 | $53.49 | 16,550 | — | — |
| 2015-04-30 | $17.56 | $53.49 | 43,450 | — | — |
| 2015-04-29 | $17.60 | $53.61 | 41,950 | — | — |
| 2015-04-28 | $17.74 | $54.04 | 22,700 | — | — |
| 2015-04-27 | $17.54 | $53.43 | 44,500 | — | — |
| 2015-04-24 | $17.78 | $54.16 | 28,100 | — | — |
| 2015-04-23 | $17.92 | $54.58 | 57,600 | — | — |
| 2015-04-22 | $17.70 | $53.91 | 26,050 | — | — |
| 2015-04-21 | $17.86 | $53.98 | 25,900 | — | — |
| 2015-04-20 | $17.80 | $53.79 | 50,250 | — | — |
| 2015-04-17 | $17.82 | $53.85 | 49,700 | — | — |
| 2015-04-16 | $17.80 | $53.79 | 36,900 | — | — |
| 2015-04-15 | $17.68 | $53.43 | 43,000 | — | — |
| 2015-04-14 | $17.60 | $53.19 | 26,000 | — | — |
| 2015-04-13 | $17.42 | $52.65 | 27,400 | — | — |
| 2015-04-10 | $17.56 | $53.07 | 31,050 | — | — |
| 2015-04-09 | $17.72 | $53.55 | 25,500 | — | — |
| 2015-04-08 | $17.62 | $53.25 | 56,750 | — | — |
| 2015-04-07 | $17.86 | $53.98 | 47,250 | — | — |
| 2015-04-06 | $17.78 | $53.73 | 47,050 | — | — |
| 2015-04-02 | $17.74 | $53.61 | 39,100 | — | — |
| 2015-04-01 | $17.66 | $53.37 | 45,050 | — | — |
| 2015-03-31 | $17.62 | $53.25 | 127,450 | — | — |
| 2015-03-30 | $17.96 | $54.28 | 56,250 | — | — |
| 2015-03-27 | $17.94 | $54.22 | 33,450 | — | — |
| 2015-03-26 | $18.02 | $54.46 | 35,900 | — | — |
| 2015-03-25 | $18.04 | $54.52 | 48,100 | — | — |
| 2015-03-24 | $18.02 | $54.46 | 31,650 | — | — |
| 2015-03-23 | $17.98 | $54.34 | 70,550 | — | — |
| 2015-03-20 | $18.04 | $54.52 | 87,050 | — | — |
| 2015-03-19 | $17.86 | $53.98 | 37,550 | — | — |
| 2015-03-18 | $17.74 | $53.61 | 62,450 | — | — |
| 2015-03-17 | $17.84 | $53.49 | 58,400 | — | — |
| 2015-03-16 | $17.80 | $53.37 | 91,200 | — | — |
| 2015-03-13 | $17.80 | $53.37 | 68,700 | — | — |
| 2015-03-12 | $17.66 | $52.95 | 43,450 | — | — |
| 2015-03-11 | $17.52 | $52.53 | 46,000 | — | — |
| 2015-03-10 | $17.42 | $52.23 | 39,350 | — | — |
| 2015-03-09 | $17.42 | $52.23 | 44,250 | — | — |
| 2015-03-06 | $17.38 | $52.11 | 30,150 | — | — |
| 2015-03-05 | $17.48 | $52.41 | 53,900 | — | — |
| 2015-03-04 | $17.20 | $51.57 | 36,300 | — | — |
| 2015-03-03 | $17.44 | $52.29 | 63,750 | — | — |
| 2015-03-02 | $17.44 | $52.29 | 63,700 | — | — |
| 2015-02-27 | $17.30 | $51.87 | 63,950 | — | — |
| 2015-02-26 | $17.30 | $51.87 | 41,350 | — | — |
| 2015-02-25 | $17.28 | $51.81 | 35,400 | — | — |
| 2015-02-24 | $17.22 | $51.63 | 74,000 | — | — |
| 2015-02-23 | $17.08 | $51.21 | 104,150 | — | — |
| 2015-02-20 | $16.82 | $50.43 | 142,350 | — | — |
| 2015-02-19 | $16.04 | $48.09 | 44,500 | — | — |
| 2015-02-18 | $15.74 | $47.20 | 89,350 | — | — |
| 2015-02-17 | $15.88 | $47.62 | 62,650 | — | — |
| 2015-02-13 | $15.54 | $46.60 | 71,100 | — | — |
| 2015-02-12 | $15.56 | $46.24 | 69,600 | — | — |
| 2015-02-11 | $15.06 | $44.75 | 91,050 | — | — |
| 2015-02-10 | $15.32 | $45.52 | 234,850 | — | — |
| 2015-02-09 | $16.44 | $48.85 | 66,100 | — | — |
| 2015-02-06 | $15.96 | $47.42 | 71,250 | — | — |
| 2015-02-05 | $15.58 | $46.30 | 51,100 | — | — |
| 2015-02-04 | $15.56 | $46.24 | 82,450 | — | — |
| 2015-02-03 | $15.24 | $45.29 | 53,550 | — | — |
| 2015-02-02 | $15.08 | $44.81 | 69,050 | — | — |
| 2015-01-30 | $14.82 | $44.04 | 48,650 | — | — |
| 2015-01-29 | $14.66 | $43.56 | 64,100 | — | — |
| 2015-01-28 | $14.86 | $44.16 | 79,200 | — | — |
| 2015-01-27 | $15.24 | $45.29 | 54,250 | — | — |
| 2015-01-26 | $15.36 | $45.64 | 54,700 | — | — |
| 2015-01-23 | $15.54 | $46.18 | 49,950 | — | — |
| 2015-01-22 | $15.20 | $45.17 | 69,600 | — | — |
| 2015-01-21 | $14.82 | $44.04 | 150,900 | — | — |
| 2015-01-20 | $15.46 | $45.52 | 200,000 | — | — |
| 2015-01-16 | $16.16 | $47.58 | 64,800 | — | — |
| 2015-01-15 | $16.20 | $47.70 | 51,150 | — | — |
| 2015-01-14 | $16.48 | $48.53 | 37,350 | — | — |
| 2015-01-13 | $16.54 | $48.70 | 57,650 | — | — |
| 2015-01-12 | $16.80 | $49.47 | 38,350 | — | — |
| 2015-01-09 | $16.84 | $49.59 | 42,500 | — | — |
| 2015-01-08 | $17.20 | $50.65 | 44,250 | — | — |
| 2015-01-07 | $17.14 | $50.47 | 36,800 | — | — |
| 2015-01-06 | $17.00 | $50.06 | 22,650 | — | — |
| 2015-01-05 | $16.92 | $49.82 | 42,600 | — | — |
| 2015-01-02 | $16.78 | $49.41 | 39,650 | — | — |