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
- 2007-05-24 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 | $18.71 | $18.71 | 196,800 | — | — |
| 2015-12-30 | $18.77 | $18.77 | 275,400 | — | — |
| 2015-12-29 | $18.75 | $18.75 | 183,000 | — | — |
| 2015-12-28 | $18.38 | $18.38 | 318,300 | — | — |
| 2015-12-24 | $18.94 | $18.94 | 82,000 | — | — |
| 2015-12-23 | $18.47 | $18.47 | 292,500 | — | — |
| 2015-12-22 | $18.23 | $18.23 | 234,300 | — | — |
| 2015-12-21 | $18.15 | $18.15 | 212,500 | — | — |
| 2015-12-18 | $18.10 | $18.10 | 342,600 | — | — |
| 2015-12-17 | $18.66 | $18.66 | 284,900 | — | — |
| 2015-12-16 | $18.76 | $18.76 | 479,900 | — | — |
| 2015-12-15 | $18.00 | $18.00 | 302,800 | — | — |
| 2015-12-14 | $18.29 | $18.29 | 201,600 | — | — |
| 2015-12-11 | $18.70 | $18.70 | 194,200 | — | — |
| 2015-12-10 | $19.05 | $19.05 | 172,100 | — | — |
| 2015-12-09 | $19.10 | $19.10 | 311,600 | — | — |
| 2015-12-08 | $19.50 | $19.50 | 237,600 | — | — |
| 2015-12-07 | $19.92 | $19.92 | 306,100 | — | — |
| 2015-12-04 | $20.61 | $20.61 | 142,200 | — | — |
| 2015-12-03 | $20.25 | $20.25 | 204,700 | — | — |
| 2015-12-02 | $19.92 | $19.92 | 178,100 | — | — |
| 2015-12-01 | $20.51 | $20.51 | 118,100 | — | — |
| 2015-11-30 | $20.61 | $20.61 | 252,200 | — | — |
| 2015-11-27 | $20.65 | $20.65 | 40,200 | — | — |
| 2015-11-25 | $20.80 | $20.80 | 112,400 | — | — |
| 2015-11-24 | $20.73 | $20.73 | 110,000 | — | — |
| 2015-11-23 | $20.60 | $20.60 | 105,800 | — | — |
| 2015-11-20 | $20.48 | $20.48 | 106,800 | — | — |
| 2015-11-19 | $20.09 | $20.09 | 249,700 | — | — |
| 2015-11-18 | $20.25 | $20.25 | 158,600 | — | — |
| 2015-11-17 | $20.10 | $20.10 | 306,200 | — | — |
| 2015-11-16 | $20.67 | $20.67 | 137,500 | — | — |
| 2015-11-13 | $20.74 | $20.74 | 100,500 | — | — |
| 2015-11-12 | $21.07 | $21.07 | 187,100 | — | — |
| 2015-11-11 | $21.59 | $21.59 | 107,400 | — | — |
| 2015-11-10 | $21.96 | $21.96 | 106,900 | — | — |
| 2015-11-09 | $22.00 | $22.00 | 220,900 | — | — |
| 2015-11-06 | $21.98 | $21.98 | 267,400 | — | — |
| 2015-11-05 | $21.70 | $21.70 | 127,700 | — | — |
| 2015-11-04 | $21.95 | $21.95 | 247,600 | — | — |
| 2015-11-03 | $21.85 | $21.85 | 181,400 | — | — |
| 2015-11-02 | $21.81 | $21.81 | 301,300 | — | — |
| 2015-10-30 | $21.96 | $21.96 | 181,300 | — | — |
| 2015-10-29 | $22.47 | $22.47 | 689,800 | — | — |
| 2015-10-28 | $22.61 | $22.61 | 240,500 | — | — |
| 2015-10-27 | $22.50 | $22.50 | 246,100 | — | — |
| 2015-10-26 | $22.71 | $22.71 | 529,000 | — | — |
| 2015-10-23 | $24.74 | $24.74 | 128,100 | — | — |
| 2015-10-22 | $24.37 | $24.37 | 103,400 | — | — |
| 2015-10-21 | $24.08 | $24.08 | 95,100 | — | — |
| 2015-10-20 | $24.57 | $24.57 | 83,400 | — | — |
| 2015-10-19 | $24.38 | $24.38 | 75,200 | — | — |
| 2015-10-16 | $24.42 | $24.42 | 204,000 | — | — |
| 2015-10-15 | $24.97 | $24.97 | 98,400 | — | — |
| 2015-10-14 | $24.38 | $24.38 | 78,200 | — | — |
| 2015-10-13 | $24.14 | $24.14 | 70,700 | — | — |
| 2015-10-12 | $24.15 | $24.15 | 85,100 | — | — |
| 2015-10-09 | $24.68 | $24.68 | 94,000 | — | — |
| 2015-10-08 | $24.96 | $24.96 | 225,400 | — | — |
| 2015-10-07 | $24.41 | $24.41 | 280,900 | — | — |
| 2015-10-06 | $23.86 | $23.86 | 132,000 | — | — |
| 2015-10-05 | $23.90 | $23.90 | 212,200 | — | — |
| 2015-10-02 | $23.11 | $23.11 | 160,700 | — | — |
| 2015-10-01 | $22.85 | $22.85 | 312,000 | — | — |
| 2015-09-30 | $22.28 | $22.28 | 169,300 | — | — |
| 2015-09-29 | $22.42 | $22.42 | 94,600 | — | — |
| 2015-09-28 | $22.47 | $22.47 | 180,200 | — | — |
| 2015-09-25 | $22.94 | $22.94 | 267,800 | — | — |
| 2015-09-24 | $22.93 | $22.93 | 159,100 | — | — |
| 2015-09-23 | $22.97 | $22.97 | 232,100 | — | — |
| 2015-09-22 | $23.27 | $23.27 | 172,600 | — | — |
| 2015-09-21 | $23.84 | $23.84 | 202,800 | — | — |
| 2015-09-18 | $23.72 | $23.72 | 338,600 | — | — |
| 2015-09-17 | $24.63 | $24.63 | 116,100 | — | — |
| 2015-09-16 | $24.54 | $24.54 | 109,300 | — | — |
| 2015-09-15 | $24.30 | $24.30 | 150,900 | — | — |
| 2015-09-14 | $24.31 | $24.31 | 87,800 | — | — |
| 2015-09-11 | $24.41 | $24.41 | 86,200 | — | — |
| 2015-09-10 | $24.30 | $24.30 | 160,400 | — | — |
| 2015-09-09 | $24.06 | $24.06 | 168,700 | — | — |
| 2015-09-08 | $24.78 | $24.78 | 130,400 | — | — |
| 2015-09-04 | $24.22 | $24.22 | 175,600 | — | — |
| 2015-09-03 | $24.51 | $24.51 | 283,500 | — | — |
| 2015-09-02 | $25.00 | $25.00 | 292,600 | — | — |
| 2015-09-01 | $24.91 | $24.91 | 240,600 | — | — |
| 2015-08-31 | $25.50 | $25.50 | 165,500 | — | — |
| 2015-08-28 | $25.58 | $25.58 | 247,200 | — | — |
| 2015-08-27 | $24.99 | $24.99 | 306,000 | — | — |
| 2015-08-26 | $23.74 | $23.74 | 307,800 | — | — |
| 2015-08-25 | $23.77 | $23.77 | 182,800 | — | — |
| 2015-08-24 | $24.24 | $24.24 | 298,700 | — | — |
| 2015-08-21 | $24.86 | $24.86 | 380,400 | — | — |
| 2015-08-20 | $25.67 | $25.67 | 210,400 | — | — |
| 2015-08-19 | $26.47 | $26.47 | 133,200 | — | — |
| 2015-08-18 | $26.66 | $26.66 | 92,300 | — | — |
| 2015-08-17 | $26.63 | $26.63 | 147,200 | — | — |
| 2015-08-14 | $26.59 | $26.59 | 91,100 | — | — |
| 2015-08-13 | $26.27 | $26.27 | 190,100 | — | — |
| 2015-08-12 | $26.30 | $26.30 | 172,900 | — | — |
| 2015-08-11 | $26.52 | $26.52 | 218,900 | — | — |
| 2015-08-10 | $26.68 | $26.68 | 189,500 | — | — |
| 2015-08-07 | $26.53 | $26.53 | 178,200 | — | — |
| 2015-08-06 | $26.84 | $26.84 | 354,600 | — | — |
| 2015-08-05 | $26.67 | $26.67 | 358,700 | — | — |
| 2015-08-04 | $26.56 | $26.56 | 393,800 | — | — |
| 2015-08-03 | $27.15 | $27.15 | 298,900 | — | — |
| 2015-07-31 | $27.82 | $27.82 | 142,300 | — | — |
| 2015-07-30 | $28.08 | $28.08 | 92,500 | — | — |
| 2015-07-29 | $27.83 | $27.83 | 113,500 | — | — |
| 2015-07-28 | $27.25 | $27.25 | 137,900 | — | — |
| 2015-07-27 | $27.57 | $27.57 | 143,400 | — | — |
| 2015-07-24 | $27.25 | $27.25 | 124,400 | — | — |
| 2015-07-23 | $27.72 | $27.72 | 137,400 | — | — |
| 2015-07-22 | $28.13 | $28.13 | 99,500 | — | — |
| 2015-07-21 | $28.48 | $28.48 | 70,100 | — | — |
| 2015-07-20 | $28.65 | $28.65 | 88,900 | — | — |
| 2015-07-17 | $29.00 | $29.00 | 105,700 | — | — |
| 2015-07-16 | $29.21 | $29.21 | 98,200 | — | — |
| 2015-07-15 | $29.68 | $29.68 | 92,400 | — | — |
| 2015-07-14 | $29.91 | $29.91 | 125,400 | — | — |
| 2015-07-13 | $29.80 | $29.80 | 106,100 | — | — |
| 2015-07-10 | $29.52 | $29.52 | 66,900 | — | — |
| 2015-07-09 | $29.02 | $29.02 | 118,700 | — | — |
| 2015-07-08 | $28.99 | $28.99 | 73,600 | — | — |
| 2015-07-07 | $29.35 | $29.35 | 120,800 | — | — |
| 2015-07-06 | $29.22 | $29.22 | 223,300 | — | — |
| 2015-07-02 | $28.91 | $28.91 | 175,700 | — | — |
| 2015-07-01 | $29.15 | $29.15 | 273,300 | — | — |
| 2015-06-30 | $29.17 | $29.17 | 159,300 | — | — |
| 2015-06-29 | $29.46 | $29.46 | 242,100 | — | — |
| 2015-06-26 | $30.14 | $30.14 | 216,500 | — | — |
| 2015-06-25 | $30.49 | $30.49 | 196,700 | — | — |
| 2015-06-24 | $30.43 | $30.43 | 184,900 | — | — |
| 2015-06-23 | $30.71 | $30.71 | 193,400 | — | — |
| 2015-06-22 | $30.56 | $30.56 | 218,600 | — | — |
| 2015-06-19 | $30.52 | $30.52 | 186,400 | — | — |
| 2015-06-18 | $30.83 | $30.83 | 170,100 | — | — |
| 2015-06-17 | $30.55 | $30.55 | 98,600 | — | — |
| 2015-06-16 | $30.69 | $30.69 | 159,300 | — | — |
| 2015-06-15 | $30.52 | $30.52 | 187,800 | — | — |
| 2015-06-12 | $30.64 | $30.64 | 84,900 | — | — |
| 2015-06-11 | $30.88 | $30.88 | 81,800 | — | — |
| 2015-06-10 | $30.77 | $30.77 | 82,700 | — | — |
| 2015-06-09 | $30.29 | $30.29 | 63,100 | — | — |
| 2015-06-08 | $30.21 | $30.21 | 109,600 | — | — |
| 2015-06-05 | $30.48 | $30.48 | 62,100 | — | — |
| 2015-06-04 | $30.32 | $30.32 | 71,500 | — | — |
| 2015-06-03 | $30.86 | $30.86 | 208,800 | — | — |
| 2015-06-02 | $30.57 | $30.57 | 82,000 | — | — |
| 2015-06-01 | $30.44 | $30.44 | 67,300 | — | — |
| 2015-05-29 | $30.64 | $30.64 | 140,100 | — | — |
| 2015-05-28 | $30.71 | $30.71 | 87,400 | — | — |
| 2015-05-27 | $30.56 | $30.56 | 79,100 | — | — |
| 2015-05-26 | $30.06 | $30.06 | 100,100 | — | — |
| 2015-05-22 | $30.30 | $30.30 | 59,900 | — | — |
| 2015-05-21 | $30.51 | $30.51 | 53,700 | — | — |
| 2015-05-20 | $30.55 | $30.55 | 53,000 | — | — |
| 2015-05-19 | $30.54 | $30.54 | 120,800 | — | — |
| 2015-05-18 | $30.60 | $30.60 | 193,600 | — | — |
| 2015-05-15 | $29.87 | $29.87 | 103,700 | — | — |
| 2015-05-14 | $29.80 | $29.80 | 93,300 | — | — |
| 2015-05-13 | $29.87 | $29.87 | 107,500 | — | — |
| 2015-05-12 | $29.59 | $29.59 | 169,600 | — | — |
| 2015-05-11 | $29.89 | $29.89 | 187,100 | — | — |
| 2015-05-08 | $29.70 | $29.70 | 170,300 | — | — |
| 2015-05-07 | $29.78 | $29.78 | 259,500 | — | — |
| 2015-05-06 | $29.77 | $29.77 | 263,300 | — | — |
| 2015-05-05 | $30.11 | $30.11 | 133,600 | — | — |
| 2015-05-04 | $30.21 | $30.21 | 113,300 | — | — |
| 2015-05-01 | $30.24 | $30.24 | 169,000 | — | — |
| 2015-04-30 | $30.39 | $30.39 | 201,700 | — | — |
| 2015-04-29 | $30.69 | $30.69 | 92,100 | — | — |
| 2015-04-28 | $30.77 | $30.77 | 146,900 | — | — |
| 2015-04-27 | $30.78 | $30.78 | 79,600 | — | — |
| 2015-04-24 | $31.00 | $31.00 | 137,300 | — | — |
| 2015-04-23 | $30.75 | $30.75 | 209,800 | — | — |
| 2015-04-22 | $30.30 | $30.30 | 152,200 | — | — |
| 2015-04-21 | $30.50 | $30.50 | 91,700 | — | — |
| 2015-04-20 | $30.96 | $30.96 | 42,200 | — | — |
| 2015-04-17 | $30.71 | $30.71 | 70,700 | — | — |
| 2015-04-16 | $31.32 | $31.32 | 49,300 | — | — |
| 2015-04-15 | $31.26 | $31.26 | 82,800 | — | — |
| 2015-04-14 | $30.85 | $30.85 | 132,400 | — | — |
| 2015-04-13 | $30.71 | $30.71 | 153,900 | — | — |
| 2015-04-10 | $30.91 | $30.91 | 126,700 | — | — |
| 2015-04-09 | $31.30 | $31.30 | 113,700 | — | — |
| 2015-04-08 | $31.24 | $31.24 | 85,900 | — | — |
| 2015-04-07 | $31.08 | $31.08 | 68,200 | — | — |
| 2015-04-06 | $31.36 | $31.36 | 129,900 | — | — |
| 2015-04-02 | $31.39 | $31.39 | 171,400 | — | — |
| 2015-04-01 | $31.40 | $31.40 | 203,100 | — | — |
| 2015-03-31 | $31.80 | $31.80 | 84,300 | — | — |
| 2015-03-30 | $32.20 | $32.20 | 96,900 | — | — |
| 2015-03-27 | $31.87 | $31.87 | 102,000 | — | — |
| 2015-03-26 | $31.86 | $31.86 | 139,500 | — | — |
| 2015-03-25 | $31.93 | $31.93 | 143,700 | — | — |
| 2015-03-24 | $32.49 | $32.49 | 75,700 | — | — |
| 2015-03-23 | $33.08 | $33.08 | 90,600 | — | — |
| 2015-03-20 | $32.51 | $32.51 | 130,700 | — | — |
| 2015-03-19 | $32.36 | $32.36 | 53,400 | — | — |
| 2015-03-18 | $32.57 | $32.57 | 82,800 | — | — |
| 2015-03-17 | $32.44 | $32.44 | 91,100 | — | — |
| 2015-03-16 | $32.52 | $32.52 | 56,400 | — | — |
| 2015-03-13 | $32.21 | $32.21 | 74,600 | — | — |
| 2015-03-12 | $32.18 | $32.18 | 164,900 | — | — |
| 2015-03-11 | $32.01 | $32.01 | 163,500 | — | — |
| 2015-03-10 | $31.75 | $31.75 | 98,300 | — | — |
| 2015-03-09 | $32.35 | $32.35 | 180,700 | — | — |
| 2015-03-06 | $32.39 | $32.39 | 241,500 | — | — |
| 2015-03-05 | $32.64 | $32.64 | 118,600 | — | — |
| 2015-03-04 | $32.48 | $32.48 | 84,500 | — | — |
| 2015-03-03 | $32.69 | $32.69 | 200,800 | — | — |
| 2015-03-02 | $32.83 | $32.83 | 133,000 | — | — |
| 2015-02-27 | $32.73 | $32.73 | 127,800 | — | — |
| 2015-02-26 | $32.58 | $32.58 | 165,500 | — | — |
| 2015-02-25 | $32.20 | $32.20 | 158,200 | — | — |
| 2015-02-24 | $32.26 | $32.26 | 449,500 | — | — |
| 2015-02-23 | $31.97 | $31.97 | 141,100 | — | — |
| 2015-02-20 | $31.95 | $31.95 | 253,700 | — | — |
| 2015-02-19 | $31.27 | $31.27 | 187,100 | — | — |
| 2015-02-18 | $31.20 | $31.20 | 451,700 | — | — |
| 2015-02-17 | $32.02 | $32.02 | 89,500 | — | — |
| 2015-02-13 | $31.99 | $31.99 | 58,600 | — | — |
| 2015-02-12 | $31.98 | $31.98 | 72,000 | — | — |
| 2015-02-11 | $31.82 | $31.82 | 44,800 | — | — |
| 2015-02-10 | $31.78 | $31.78 | 94,300 | — | — |
| 2015-02-09 | $31.96 | $31.96 | 77,300 | — | — |
| 2015-02-06 | $32.34 | $32.34 | 134,300 | — | — |
| 2015-02-05 | $32.13 | $32.13 | 188,400 | — | — |
| 2015-02-04 | $31.94 | $31.94 | 149,400 | — | — |
| 2015-02-03 | $32.12 | $32.12 | 112,800 | — | — |
| 2015-02-02 | $31.28 | $31.28 | 122,800 | — | — |
| 2015-01-30 | $31.41 | $31.41 | 109,000 | — | — |
| 2015-01-29 | $31.89 | $31.89 | 99,700 | — | — |
| 2015-01-28 | $31.95 | $31.95 | 123,600 | — | — |
| 2015-01-27 | $32.22 | $32.22 | 97,200 | — | — |
| 2015-01-26 | $32.35 | $32.35 | 70,700 | — | — |
| 2015-01-23 | $32.18 | $32.18 | 33,000 | — | — |
| 2015-01-22 | $32.46 | $32.46 | 76,200 | — | — |
| 2015-01-21 | $31.74 | $31.74 | 57,500 | — | — |
| 2015-01-20 | $31.65 | $31.65 | 59,500 | — | — |
| 2015-01-16 | $32.09 | $32.09 | 75,900 | — | — |
| 2015-01-15 | $31.48 | $31.48 | 81,400 | — | — |
| 2015-01-14 | $31.66 | $31.66 | 96,200 | — | — |
| 2015-01-13 | $32.08 | $32.08 | 108,300 | — | — |
| 2015-01-12 | $32.10 | $32.10 | 144,200 | — | — |
| 2015-01-09 | $32.48 | $32.48 | 92,300 | — | — |
| 2015-01-08 | $32.59 | $32.59 | 99,600 | — | — |
| 2015-01-07 | $31.89 | $31.89 | 118,100 | — | — |
| 2015-01-06 | $31.33 | $31.33 | 204,100 | — | — |
| 2015-01-05 | $31.86 | $31.86 | 102,700 | — | — |
| 2015-01-02 | $32.50 | $32.50 | 128,500 | — | — |