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
- 2003-08-14 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 | $14.59 | $39.26 | 162,200 | — | — |
| 2015-12-30 | $14.80 | $39.83 | 63,500 | — | — |
| 2015-12-29 | $14.90 | $40.10 | 105,900 | — | — |
| 2015-12-28 | $14.87 | $40.02 | 72,700 | — | — |
| 2015-12-24 | $14.64 | $39.40 | 24,800 | — | — |
| 2015-12-23 | $14.58 | $39.24 | 72,900 | — | — |
| 2015-12-22 | $14.45 | $38.89 | 68,800 | — | — |
| 2015-12-21 | $14.47 | $38.94 | 105,800 | — | — |
| 2015-12-18 | $14.85 | $39.96 | 813,400 | — | — |
| 2015-12-17 | $14.72 | $39.61 | 140,800 | — | — |
| 2015-12-16 | $14.84 | $39.94 | 240,600 | — | — |
| 2015-12-15 | $14.34 | $38.25 | 240,100 | — | — |
| 2015-12-14 | $13.94 | $37.19 | 154,200 | — | — |
| 2015-12-11 | $14.06 | $37.51 | 121,700 | — | — |
| 2015-12-10 | $14.18 | $37.83 | 130,900 | — | — |
| 2015-12-09 | $14.24 | $37.99 | 87,500 | — | — |
| 2015-12-08 | $14.20 | $37.88 | 106,500 | — | — |
| 2015-12-07 | $14.28 | $38.09 | 93,900 | — | — |
| 2015-12-04 | $14.37 | $38.33 | 85,600 | — | — |
| 2015-12-03 | $14.28 | $38.09 | 157,200 | — | — |
| 2015-12-02 | $14.54 | $38.79 | 73,700 | — | — |
| 2015-12-01 | $14.83 | $39.56 | 173,500 | — | — |
| 2015-11-30 | $14.59 | $38.92 | 124,600 | — | — |
| 2015-11-27 | $14.66 | $39.11 | 42,400 | — | — |
| 2015-11-25 | $14.57 | $38.87 | 68,100 | — | — |
| 2015-11-24 | $14.54 | $38.79 | 101,700 | — | — |
| 2015-11-23 | $14.58 | $38.89 | 89,400 | — | — |
| 2015-11-20 | $14.67 | $39.13 | 102,300 | — | — |
| 2015-11-19 | $14.58 | $38.89 | 95,700 | — | — |
| 2015-11-18 | $14.49 | $38.65 | 141,100 | — | — |
| 2015-11-17 | $14.44 | $38.52 | 254,000 | — | — |
| 2015-11-16 | $14.77 | $39.40 | 203,900 | — | — |
| 2015-11-13 | $14.97 | $39.93 | 203,900 | — | — |
| 2015-11-12 | $15.41 | $40.77 | 84,300 | — | — |
| 2015-11-11 | $15.75 | $41.67 | 80,200 | — | — |
| 2015-11-10 | $15.68 | $41.49 | 126,600 | — | — |
| 2015-11-09 | $15.42 | $40.80 | 132,800 | — | — |
| 2015-11-06 | $15.93 | $42.15 | 176,800 | — | — |
| 2015-11-05 | $16.27 | $43.05 | 108,900 | — | — |
| 2015-11-04 | $16.22 | $42.92 | 129,500 | — | — |
| 2015-11-03 | $16.09 | $42.57 | 119,500 | — | — |
| 2015-11-02 | $16.13 | $42.68 | 170,100 | — | — |
| 2015-10-30 | $16.01 | $42.36 | 138,200 | — | — |
| 2015-10-29 | $16.11 | $42.63 | 171,100 | — | — |
| 2015-10-28 | $15.91 | $42.10 | 276,100 | — | — |
| 2015-10-27 | $16.37 | $43.32 | 181,300 | — | — |
| 2015-10-26 | $16.49 | $43.63 | 168,800 | — | — |
| 2015-10-23 | $16.35 | $43.26 | 169,500 | — | — |
| 2015-10-22 | $16.39 | $43.37 | 172,300 | — | — |
| 2015-10-21 | $16.11 | $42.30 | 204,100 | — | — |
| 2015-10-20 | $15.60 | $40.96 | 101,900 | — | — |
| 2015-10-19 | $15.39 | $40.41 | 90,000 | — | — |
| 2015-10-16 | $15.31 | $40.20 | 127,000 | — | — |
| 2015-10-15 | $15.34 | $40.27 | 167,200 | — | — |
| 2015-10-14 | $14.86 | $39.01 | 98,100 | — | — |
| 2015-10-13 | $14.88 | $39.07 | 115,600 | — | — |
| 2015-10-12 | $15.18 | $39.85 | 196,700 | — | — |
| 2015-10-09 | $14.59 | $38.31 | 81,500 | — | — |
| 2015-10-08 | $14.47 | $37.99 | 192,700 | — | — |
| 2015-10-07 | $14.38 | $37.75 | 98,200 | — | — |
| 2015-10-06 | $14.23 | $37.36 | 97,700 | — | — |
| 2015-10-05 | $14.26 | $37.44 | 155,400 | — | — |
| 2015-10-02 | $14.06 | $36.91 | 130,700 | — | — |
| 2015-10-01 | $14.09 | $36.99 | 88,700 | — | — |
| 2015-09-30 | $14.11 | $37.05 | 162,800 | — | — |
| 2015-09-29 | $14.15 | $37.15 | 120,500 | — | — |
| 2015-09-28 | $13.89 | $36.47 | 140,500 | — | — |
| 2015-09-25 | $13.85 | $36.36 | 102,300 | — | — |
| 2015-09-24 | $14.31 | $37.57 | 74,800 | — | — |
| 2015-09-23 | $14.08 | $36.97 | 53,400 | — | — |
| 2015-09-22 | $14.00 | $36.76 | 106,100 | — | — |
| 2015-09-21 | $14.20 | $37.28 | 164,500 | — | — |
| 2015-09-18 | $14.04 | $36.86 | 148,900 | — | — |
| 2015-09-17 | $14.04 | $36.86 | 130,100 | — | — |
| 2015-09-16 | $14.07 | $36.61 | 108,100 | — | — |
| 2015-09-15 | $13.97 | $36.35 | 91,400 | — | — |
| 2015-09-14 | $13.90 | $36.17 | 57,700 | — | — |
| 2015-09-11 | $13.92 | $36.22 | 98,200 | — | — |
| 2015-09-10 | $13.84 | $36.01 | 83,500 | — | — |
| 2015-09-09 | $13.76 | $35.81 | 96,400 | — | — |
| 2015-09-08 | $14.00 | $36.43 | 92,400 | — | — |
| 2015-09-04 | $13.86 | $36.07 | 95,100 | — | — |
| 2015-09-03 | $14.10 | $36.69 | 76,600 | — | — |
| 2015-09-02 | $14.28 | $37.16 | 108,400 | — | — |
| 2015-09-01 | $14.24 | $37.05 | 102,400 | — | — |
| 2015-08-31 | $14.40 | $37.47 | 120,700 | — | — |
| 2015-08-28 | $14.64 | $38.10 | 98,100 | — | — |
| 2015-08-27 | $14.52 | $37.78 | 128,400 | — | — |
| 2015-08-26 | $14.24 | $37.05 | 148,400 | — | — |
| 2015-08-25 | $14.00 | $36.43 | 192,400 | — | — |
| 2015-08-24 | $14.50 | $37.73 | 272,700 | — | — |
| 2015-08-21 | $15.44 | $40.18 | 124,200 | — | — |
| 2015-08-20 | $15.60 | $40.59 | 45,700 | — | — |
| 2015-08-19 | $15.68 | $40.80 | 71,500 | — | — |
| 2015-08-18 | $15.79 | $41.09 | 58,000 | — | — |
| 2015-08-17 | $15.95 | $41.18 | 94,000 | — | — |
| 2015-08-14 | $15.94 | $41.15 | 106,400 | — | — |
| 2015-08-13 | $15.89 | $41.02 | 57,000 | — | — |
| 2015-08-12 | $15.87 | $40.97 | 83,500 | — | — |
| 2015-08-11 | $15.93 | $41.13 | 64,400 | — | — |
| 2015-08-10 | $15.98 | $41.26 | 93,600 | — | — |
| 2015-08-07 | $15.78 | $40.74 | 74,900 | — | — |
| 2015-08-06 | $15.74 | $40.64 | 118,600 | — | — |
| 2015-08-05 | $15.78 | $40.74 | 86,800 | — | — |
| 2015-08-04 | $16.01 | $41.33 | 64,700 | — | — |
| 2015-08-03 | $16.03 | $41.39 | 73,500 | — | — |
| 2015-07-31 | $16.02 | $41.36 | 72,300 | — | — |
| 2015-07-30 | $15.84 | $40.90 | 55,600 | — | — |
| 2015-07-29 | $15.94 | $41.15 | 63,000 | — | — |
| 2015-07-28 | $15.82 | $40.84 | 80,300 | — | — |
| 2015-07-27 | $15.73 | $40.61 | 213,800 | — | — |
| 2015-07-24 | $15.95 | $41.18 | 141,100 | — | — |
| 2015-07-23 | $16.09 | $41.54 | 142,700 | — | — |
| 2015-07-22 | $16.62 | $42.91 | 65,800 | — | — |
| 2015-07-21 | $16.84 | $43.15 | 54,300 | — | — |
| 2015-07-20 | $16.87 | $43.23 | 90,800 | — | — |
| 2015-07-17 | $16.82 | $43.10 | 85,100 | — | — |
| 2015-07-16 | $16.84 | $43.15 | 80,200 | — | — |
| 2015-07-15 | $16.73 | $42.87 | 52,900 | — | — |
| 2015-07-14 | $16.76 | $42.95 | 50,600 | — | — |
| 2015-07-13 | $16.76 | $42.95 | 75,800 | — | — |
| 2015-07-10 | $16.88 | $43.26 | 101,600 | — | — |
| 2015-07-09 | $16.71 | $42.82 | 63,000 | — | — |
| 2015-07-08 | $16.79 | $43.03 | 65,600 | — | — |
| 2015-07-07 | $16.82 | $43.10 | 83,500 | — | — |
| 2015-07-06 | $16.72 | $42.85 | 91,300 | — | — |
| 2015-07-02 | $16.58 | $42.49 | 57,900 | — | — |
| 2015-07-01 | $16.66 | $42.69 | 69,900 | — | — |
| 2015-06-30 | $16.56 | $42.44 | 142,600 | — | — |
| 2015-06-29 | $16.52 | $42.33 | 129,300 | — | — |
| 2015-06-26 | $16.67 | $42.72 | 300,000 | — | — |
| 2015-06-25 | $16.62 | $42.59 | 58,000 | — | — |
| 2015-06-24 | $16.76 | $42.95 | 91,200 | — | — |
| 2015-06-23 | $16.95 | $43.44 | 103,300 | — | — |
| 2015-06-22 | $17.07 | $43.74 | 70,700 | — | — |
| 2015-06-19 | $17.13 | $43.90 | 139,900 | — | — |
| 2015-06-18 | $17.28 | $44.28 | 84,600 | — | — |
| 2015-06-17 | $17.14 | $43.92 | 59,600 | — | — |
| 2015-06-16 | $17.18 | $43.71 | 72,600 | — | — |
| 2015-06-15 | $17.14 | $43.60 | 71,400 | — | — |
| 2015-06-12 | $17.22 | $43.81 | 70,000 | — | — |
| 2015-06-11 | $17.23 | $43.83 | 75,400 | — | — |
| 2015-06-10 | $17.13 | $43.58 | 76,000 | — | — |
| 2015-06-09 | $17.05 | $43.37 | 72,800 | — | — |
| 2015-06-08 | $17.17 | $43.68 | 68,400 | — | — |
| 2015-06-05 | $17.28 | $43.96 | 93,600 | — | — |
| 2015-06-04 | $17.32 | $44.06 | 79,500 | — | — |
| 2015-06-03 | $17.43 | $44.34 | 88,500 | — | — |
| 2015-06-02 | $17.40 | $44.26 | 69,700 | — | — |
| 2015-06-01 | $17.48 | $44.47 | 90,900 | — | — |
| 2015-05-29 | $17.33 | $44.09 | 124,100 | — | — |
| 2015-05-28 | $17.51 | $44.54 | 52,800 | — | — |
| 2015-05-27 | $17.56 | $44.67 | 95,400 | — | — |
| 2015-05-26 | $17.49 | $44.49 | 101,700 | — | — |
| 2015-05-22 | $17.58 | $44.72 | 91,200 | — | — |
| 2015-05-21 | $17.68 | $44.98 | 72,700 | — | — |
| 2015-05-20 | $17.63 | $44.85 | 112,500 | — | — |
| 2015-05-19 | $17.80 | $45.28 | 114,400 | — | — |
| 2015-05-18 | $17.81 | $45.31 | 91,000 | — | — |
| 2015-05-15 | $17.77 | $45.21 | 96,900 | — | — |
| 2015-05-14 | $17.83 | $45.04 | 125,600 | — | — |
| 2015-05-13 | $17.63 | $44.54 | 104,600 | — | — |
| 2015-05-12 | $17.95 | $45.34 | 99,800 | — | — |
| 2015-05-11 | $17.95 | $45.34 | 78,400 | — | — |
| 2015-05-08 | $18.06 | $45.62 | 77,100 | — | — |
| 2015-05-07 | $17.94 | $45.32 | 111,900 | — | — |
| 2015-05-06 | $17.87 | $45.14 | 103,700 | — | — |
| 2015-05-05 | $17.87 | $45.14 | 99,400 | — | — |
| 2015-05-04 | $17.84 | $45.07 | 78,200 | — | — |
| 2015-05-01 | $17.90 | $45.22 | 69,200 | — | — |
| 2015-04-30 | $17.81 | $44.99 | 168,700 | — | — |
| 2015-04-29 | $18.30 | $46.23 | 78,400 | — | — |
| 2015-04-28 | $18.62 | $47.04 | 84,000 | — | — |
| 2015-04-27 | $18.58 | $46.94 | 87,200 | — | — |
| 2015-04-24 | $18.63 | $47.06 | 57,300 | — | — |
| 2015-04-23 | $18.61 | $47.01 | 66,100 | — | — |
| 2015-04-22 | $18.63 | $47.06 | 118,700 | — | — |
| 2015-04-21 | $18.69 | $46.90 | 100,900 | — | — |
| 2015-04-20 | $18.63 | $46.75 | 117,200 | — | — |
| 2015-04-17 | $18.50 | $46.42 | 80,400 | — | — |
| 2015-04-16 | $18.50 | $46.42 | 92,000 | — | — |
| 2015-04-15 | $18.46 | $46.32 | 80,300 | — | — |
| 2015-04-14 | $18.46 | $46.32 | 63,400 | — | — |
| 2015-04-13 | $18.48 | $46.37 | 66,500 | — | — |
| 2015-04-10 | $18.50 | $46.42 | 86,900 | — | — |
| 2015-04-09 | $18.29 | $45.89 | 90,500 | — | — |
| 2015-04-08 | $18.52 | $46.47 | 88,000 | — | — |
| 2015-04-07 | $18.55 | $46.55 | 70,300 | — | — |
| 2015-04-06 | $18.76 | $47.07 | 113,400 | — | — |
| 2015-04-02 | $18.65 | $46.80 | 81,100 | — | — |
| 2015-04-01 | $18.58 | $46.62 | 74,900 | — | — |
| 2015-03-31 | $18.61 | $46.70 | 87,100 | — | — |
| 2015-03-30 | $18.61 | $46.70 | 88,600 | — | — |
| 2015-03-27 | $18.46 | $46.32 | 90,400 | — | — |
| 2015-03-26 | $18.39 | $46.14 | 57,100 | — | — |
| 2015-03-25 | $18.30 | $45.92 | 92,900 | — | — |
| 2015-03-24 | $18.68 | $46.87 | 78,900 | — | — |
| 2015-03-23 | $18.68 | $46.87 | 123,500 | — | — |
| 2015-03-20 | $18.77 | $47.10 | 201,300 | — | — |
| 2015-03-19 | $18.52 | $46.47 | 70,700 | — | — |
| 2015-03-18 | $18.62 | $46.72 | 127,600 | — | — |
| 2015-03-17 | $18.42 | $45.91 | 107,800 | — | — |
| 2015-03-16 | $18.33 | $45.68 | 101,500 | — | — |
| 2015-03-13 | $18.13 | $45.18 | 86,500 | — | — |
| 2015-03-12 | $18.03 | $44.93 | 130,800 | — | — |
| 2015-03-11 | $18.02 | $44.91 | 65,800 | — | — |
| 2015-03-10 | $18.08 | $45.06 | 72,300 | — | — |
| 2015-03-09 | $18.12 | $45.16 | 119,300 | — | — |
| 2015-03-06 | $17.97 | $44.78 | 101,900 | — | — |
| 2015-03-05 | $18.20 | $45.36 | 66,900 | — | — |
| 2015-03-04 | $18.08 | $45.06 | 122,600 | — | — |
| 2015-03-03 | $18.16 | $45.26 | 91,200 | — | — |
| 2015-03-02 | $18.19 | $45.33 | 170,900 | — | — |
| 2015-02-27 | $18.17 | $45.28 | 275,800 | — | — |
| 2015-02-26 | $18.01 | $44.88 | 110,100 | — | — |
| 2015-02-25 | $17.95 | $44.73 | 153,200 | — | — |
| 2015-02-24 | $17.74 | $44.21 | 83,600 | — | — |
| 2015-02-23 | $17.75 | $44.24 | 85,600 | — | — |
| 2015-02-20 | $17.60 | $43.86 | 114,800 | — | — |
| 2015-02-19 | $17.63 | $43.94 | 161,500 | — | — |
| 2015-02-18 | $17.40 | $43.36 | 93,100 | — | — |
| 2015-02-17 | $17.29 | $43.09 | 93,600 | — | — |
| 2015-02-13 | $17.39 | $43.34 | 66,500 | — | — |
| 2015-02-12 | $17.48 | $43.25 | 54,700 | — | — |
| 2015-02-11 | $17.23 | $42.63 | 71,100 | — | — |
| 2015-02-10 | $17.36 | $42.96 | 120,300 | — | — |
| 2015-02-09 | $17.39 | $43.03 | 115,000 | — | — |
| 2015-02-06 | $17.50 | $43.30 | 116,200 | — | — |
| 2015-02-05 | $17.87 | $44.22 | 89,300 | — | — |
| 2015-02-04 | $17.66 | $43.70 | 77,100 | — | — |
| 2015-02-03 | $17.54 | $43.40 | 125,600 | — | — |
| 2015-02-02 | $17.41 | $43.08 | 105,400 | — | — |
| 2015-01-30 | $17.40 | $43.05 | 122,300 | — | — |
| 2015-01-29 | $17.80 | $44.04 | 160,700 | — | — |
| 2015-01-28 | $17.72 | $43.85 | 82,100 | — | — |
| 2015-01-27 | $17.79 | $44.02 | 124,600 | — | — |
| 2015-01-26 | $17.75 | $43.92 | 130,200 | — | — |
| 2015-01-23 | $17.72 | $43.85 | 102,100 | — | — |
| 2015-01-22 | $17.72 | $43.85 | 183,200 | — | — |
| 2015-01-21 | $17.49 | $43.28 | 100,600 | — | — |
| 2015-01-20 | $17.61 | $43.26 | 160,300 | — | — |
| 2015-01-16 | $17.56 | $43.14 | 208,300 | — | — |
| 2015-01-15 | $17.43 | $42.82 | 165,800 | — | — |
| 2015-01-14 | $17.39 | $42.72 | 88,300 | — | — |
| 2015-01-13 | $17.38 | $42.70 | 77,400 | — | — |
| 2015-01-12 | $17.34 | $42.60 | 82,600 | — | — |
| 2015-01-09 | $17.35 | $42.63 | 56,100 | — | — |
| 2015-01-08 | $17.39 | $42.72 | 82,800 | — | — |
| 2015-01-07 | $17.37 | $42.67 | 108,800 | — | — |
| 2015-01-06 | $17.28 | $42.45 | 80,900 | — | — |
| 2015-01-05 | $17.34 | $42.60 | 107,000 | — | — |
| 2015-01-02 | $17.29 | $42.48 | 116,200 | — | — |