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
- 1998-05-07 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 | $18.84 | $32.03 | 170,700 | — | — |
| 2015-12-30 | $18.92 | $32.16 | 43,400 | — | — |
| 2015-12-29 | $19.08 | $32.43 | 30,500 | — | — |
| 2015-12-28 | $18.79 | $31.94 | 106,800 | — | — |
| 2015-12-24 | $18.90 | $32.13 | 26,200 | — | — |
| 2015-12-23 | $18.73 | $31.84 | 76,900 | — | — |
| 2015-12-22 | $18.67 | $31.74 | 58,400 | — | — |
| 2015-12-21 | $18.46 | $31.38 | 100,200 | — | — |
| 2015-12-18 | $18.21 | $30.95 | 204,100 | — | — |
| 2015-12-17 | $18.64 | $31.69 | 92,800 | — | — |
| 2015-12-16 | $18.69 | $31.77 | 73,300 | — | — |
| 2015-12-15 | $18.55 | $31.53 | 149,300 | — | — |
| 2015-12-14 | $18.35 | $31.19 | 106,600 | — | — |
| 2015-12-11 | $18.08 | $30.73 | 103,500 | — | — |
| 2015-12-10 | $18.47 | $31.40 | 74,500 | — | — |
| 2015-12-09 | $18.46 | $31.38 | 87,000 | — | — |
| 2015-12-08 | $18.70 | $31.79 | 55,700 | — | — |
| 2015-12-07 | $18.75 | $31.87 | 122,600 | — | — |
| 2015-12-04 | $19.16 | $32.57 | 82,500 | — | — |
| 2015-12-03 | $19.14 | $32.54 | 92,900 | — | — |
| 2015-12-02 | $19.28 | $32.77 | 74,300 | — | — |
| 2015-12-01 | $19.51 | $33.16 | 59,400 | — | — |
| 2015-11-30 | $19.58 | $33.28 | 107,800 | — | — |
| 2015-11-27 | $19.67 | $33.44 | 33,400 | — | — |
| 2015-11-25 | $19.57 | $33.27 | 83,600 | — | — |
| 2015-11-24 | $19.35 | $32.89 | 59,700 | — | — |
| 2015-11-23 | $19.13 | $32.52 | 38,600 | — | — |
| 2015-11-20 | $19.16 | $32.57 | 33,800 | — | — |
| 2015-11-19 | $19.05 | $32.38 | 32,100 | — | — |
| 2015-11-18 | $19.01 | $32.31 | 82,400 | — | — |
| 2015-11-17 | $18.71 | $31.80 | 93,500 | — | — |
| 2015-11-16 | $18.83 | $32.01 | 163,400 | — | — |
| 2015-11-13 | $18.93 | $32.18 | 46,200 | — | — |
| 2015-11-12 | $19.11 | $32.48 | 67,700 | — | — |
| 2015-11-11 | $19.44 | $33.05 | 33,100 | — | — |
| 2015-11-10 | $19.65 | $33.40 | 90,300 | — | — |
| 2015-11-09 | $19.36 | $32.91 | 69,100 | — | — |
| 2015-11-06 | $19.70 | $33.49 | 105,600 | — | — |
| 2015-11-05 | $19.14 | $32.54 | 62,800 | — | — |
| 2015-11-04 | $19.16 | $32.57 | 111,000 | — | — |
| 2015-11-03 | $18.72 | $31.82 | 41,600 | — | — |
| 2015-11-02 | $18.70 | $31.79 | 78,900 | — | — |
| 2015-10-30 | $18.42 | $30.95 | 222,500 | — | — |
| 2015-10-29 | $18.73 | $31.48 | 142,500 | — | — |
| 2015-10-28 | $19.00 | $31.93 | 149,300 | — | — |
| 2015-10-27 | $18.61 | $31.27 | 78,700 | — | — |
| 2015-10-26 | $18.93 | $31.81 | 78,400 | — | — |
| 2015-10-23 | $18.71 | $31.44 | 324,000 | — | — |
| 2015-10-22 | $19.04 | $32.00 | 286,900 | — | — |
| 2015-10-21 | $18.96 | $31.86 | 36,300 | — | — |
| 2015-10-20 | $19.22 | $32.30 | 40,200 | — | — |
| 2015-10-19 | $19.05 | $32.01 | 94,700 | — | — |
| 2015-10-16 | $19.11 | $32.11 | 104,700 | — | — |
| 2015-10-15 | $18.90 | $31.76 | 172,300 | — | — |
| 2015-10-14 | $18.68 | $31.39 | 106,500 | — | — |
| 2015-10-13 | $18.95 | $31.85 | 101,900 | — | — |
| 2015-10-12 | $18.72 | $31.46 | 97,000 | — | — |
| 2015-10-09 | $18.40 | $30.92 | 62,100 | — | — |
| 2015-10-08 | $18.48 | $31.06 | 109,000 | — | — |
| 2015-10-07 | $18.57 | $31.21 | 73,300 | — | — |
| 2015-10-06 | $18.26 | $30.69 | 107,900 | — | — |
| 2015-10-05 | $18.69 | $31.41 | 145,700 | — | — |
| 2015-10-02 | $18.79 | $31.58 | 77,700 | — | — |
| 2015-10-01 | $18.87 | $31.71 | 204,200 | — | — |
| 2015-09-30 | $18.82 | $31.63 | 136,000 | — | — |
| 2015-09-29 | $19.02 | $31.96 | 381,000 | — | — |
| 2015-09-28 | $19.02 | $31.96 | 96,600 | — | — |
| 2015-09-25 | $19.30 | $32.43 | 279,700 | — | — |
| 2015-09-24 | $18.96 | $31.86 | 96,200 | — | — |
| 2015-09-23 | $18.72 | $31.46 | 102,500 | — | — |
| 2015-09-22 | $18.83 | $31.64 | 105,100 | — | — |
| 2015-09-21 | $18.52 | $31.12 | 43,600 | — | — |
| 2015-09-18 | $18.56 | $31.19 | 197,200 | — | — |
| 2015-09-17 | $18.52 | $31.12 | 92,900 | — | — |
| 2015-09-16 | $18.63 | $31.31 | 63,800 | — | — |
| 2015-09-15 | $18.57 | $31.21 | 107,900 | — | — |
| 2015-09-14 | $18.28 | $30.72 | 37,500 | — | — |
| 2015-09-11 | $18.27 | $30.70 | 75,300 | — | — |
| 2015-09-10 | $18.10 | $30.42 | 97,500 | — | — |
| 2015-09-09 | $18.01 | $30.27 | 159,200 | — | — |
| 2015-09-08 | $17.99 | $30.23 | 42,600 | — | — |
| 2015-09-04 | $17.80 | $29.91 | 176,700 | — | — |
| 2015-09-03 | $17.75 | $29.83 | 96,800 | — | — |
| 2015-09-02 | $17.51 | $29.43 | 147,600 | — | — |
| 2015-09-01 | $17.22 | $28.94 | 61,400 | — | — |
| 2015-08-31 | $17.72 | $29.78 | 55,800 | — | — |
| 2015-08-28 | $17.59 | $29.56 | 85,500 | — | — |
| 2015-08-27 | $17.49 | $29.39 | 59,700 | — | — |
| 2015-08-26 | $17.59 | $29.56 | 35,400 | — | — |
| 2015-08-25 | $17.25 | $28.99 | 102,200 | — | — |
| 2015-08-24 | $17.28 | $29.04 | 121,500 | — | — |
| 2015-08-21 | $17.74 | $29.81 | 48,600 | — | — |
| 2015-08-20 | $17.78 | $29.88 | 36,000 | — | — |
| 2015-08-19 | $18.31 | $30.77 | 55,600 | — | — |
| 2015-08-18 | $18.41 | $30.94 | 39,900 | — | — |
| 2015-08-17 | $18.56 | $31.19 | 63,200 | — | — |
| 2015-08-14 | $18.37 | $30.87 | 40,800 | — | — |
| 2015-08-13 | $18.15 | $30.50 | 45,300 | — | — |
| 2015-08-12 | $17.95 | $30.16 | 80,500 | — | — |
| 2015-08-11 | $18.05 | $30.33 | 57,100 | — | — |
| 2015-08-10 | $18.10 | $30.42 | 161,700 | — | — |
| 2015-08-07 | $17.90 | $30.08 | 78,500 | — | — |
| 2015-08-06 | $17.95 | $30.16 | 83,500 | — | — |
| 2015-08-05 | $17.62 | $29.61 | 22,100 | — | — |
| 2015-08-04 | $17.43 | $29.29 | 25,900 | — | — |
| 2015-08-03 | $17.54 | $29.29 | 25,900 | — | — |
| 2015-07-31 | $17.70 | $29.56 | 36,800 | — | — |
| 2015-07-30 | $17.64 | $29.46 | 27,800 | — | — |
| 2015-07-29 | $17.69 | $29.54 | 38,300 | — | — |
| 2015-07-28 | $17.70 | $29.56 | 57,400 | — | — |
| 2015-07-27 | $17.71 | $29.57 | 55,100 | — | — |
| 2015-07-24 | $17.52 | $29.26 | 62,800 | — | — |
| 2015-07-23 | $17.82 | $29.76 | 67,700 | — | — |
| 2015-07-22 | $18.62 | $31.09 | 28,100 | — | — |
| 2015-07-21 | $18.47 | $30.84 | 55,500 | — | — |
| 2015-07-20 | $18.47 | $30.84 | 22,800 | — | — |
| 2015-07-17 | $18.26 | $30.49 | 64,300 | — | — |
| 2015-07-16 | $18.44 | $30.79 | 38,500 | — | — |
| 2015-07-15 | $18.39 | $30.71 | 34,400 | — | — |
| 2015-07-14 | $18.39 | $30.71 | 40,500 | — | — |
| 2015-07-13 | $18.22 | $30.43 | 45,500 | — | — |
| 2015-07-10 | $18.14 | $30.29 | 52,700 | — | — |
| 2015-07-09 | $17.92 | $29.93 | 60,800 | — | — |
| 2015-07-08 | $17.64 | $29.46 | 39,900 | — | — |
| 2015-07-07 | $17.76 | $29.66 | 142,400 | — | — |
| 2015-07-06 | $17.78 | $29.69 | 44,600 | — | — |
| 2015-07-02 | $17.77 | $29.68 | 41,300 | — | — |
| 2015-07-01 | $18.13 | $30.28 | 131,300 | — | — |
| 2015-06-30 | $17.87 | $29.84 | 48,300 | — | — |
| 2015-06-29 | $17.88 | $29.86 | 81,100 | — | — |
| 2015-06-26 | $17.99 | $30.04 | 239,300 | — | — |
| 2015-06-25 | $17.89 | $29.88 | 36,100 | — | — |
| 2015-06-24 | $17.93 | $29.94 | 55,300 | — | — |
| 2015-06-23 | $17.96 | $29.99 | 103,700 | — | — |
| 2015-06-22 | $17.79 | $29.71 | 58,800 | — | — |
| 2015-06-19 | $17.66 | $29.49 | 187,000 | — | — |
| 2015-06-18 | $17.67 | $29.51 | 69,900 | — | — |
| 2015-06-17 | $17.49 | $29.21 | 43,000 | — | — |
| 2015-06-16 | $17.65 | $29.47 | 47,900 | — | — |
| 2015-06-15 | $17.55 | $29.31 | 58,200 | — | — |
| 2015-06-12 | $17.58 | $29.36 | 79,400 | — | — |
| 2015-06-11 | $17.64 | $29.46 | 44,300 | — | — |
| 2015-06-10 | $17.65 | $29.47 | 146,200 | — | — |
| 2015-06-09 | $17.47 | $29.17 | 45,900 | — | — |
| 2015-06-08 | $17.41 | $29.07 | 26,900 | — | — |
| 2015-06-05 | $17.48 | $29.19 | 41,500 | — | — |
| 2015-06-04 | $17.10 | $28.56 | 29,200 | — | — |
| 2015-06-03 | $17.37 | $29.01 | 52,500 | — | — |
| 2015-06-02 | $17.20 | $28.72 | 40,000 | — | — |
| 2015-06-01 | $16.99 | $28.37 | 38,300 | — | — |
| 2015-05-29 | $17.11 | $28.57 | 48,100 | — | — |
| 2015-05-28 | $17.20 | $28.72 | 30,200 | — | — |
| 2015-05-27 | $17.31 | $28.91 | 52,400 | — | — |
| 2015-05-26 | $17.19 | $28.71 | 64,200 | — | — |
| 2015-05-22 | $17.20 | $28.72 | 57,300 | — | — |
| 2015-05-21 | $17.37 | $29.01 | 60,300 | — | — |
| 2015-05-20 | $17.28 | $28.86 | 45,300 | — | — |
| 2015-05-19 | $17.26 | $28.82 | 18,800 | — | — |
| 2015-05-18 | $17.29 | $28.87 | 42,900 | — | — |
| 2015-05-15 | $17.02 | $28.42 | 42,500 | — | — |
| 2015-05-14 | $17.33 | $28.94 | 75,300 | — | — |
| 2015-05-13 | $17.02 | $28.42 | 23,500 | — | — |
| 2015-05-12 | $17.16 | $28.66 | 71,900 | — | — |
| 2015-05-11 | $16.93 | $28.27 | 53,600 | — | — |
| 2015-05-08 | $17.10 | $28.56 | 86,600 | — | — |
| 2015-05-07 | $16.94 | $28.29 | 68,700 | — | — |
| 2015-05-06 | $17.05 | $28.47 | 122,500 | — | — |
| 2015-05-05 | $16.76 | $27.99 | 87,600 | — | — |
| 2015-05-04 | $16.86 | $27.97 | 56,800 | — | — |
| 2015-05-01 | $16.85 | $27.96 | 351,900 | — | — |
| 2015-04-30 | $16.90 | $28.04 | 91,400 | — | — |
| 2015-04-29 | $17.21 | $28.55 | 43,300 | — | — |
| 2015-04-28 | $17.40 | $28.87 | 103,000 | — | — |
| 2015-04-27 | $17.19 | $28.52 | 45,200 | — | — |
| 2015-04-24 | $17.29 | $28.69 | 46,600 | — | — |
| 2015-04-23 | $17.22 | $28.57 | 65,300 | — | — |
| 2015-04-22 | $17.33 | $28.75 | 21,400 | — | — |
| 2015-04-21 | $17.30 | $28.70 | 42,000 | — | — |
| 2015-04-20 | $17.26 | $28.64 | 35,500 | — | — |
| 2015-04-17 | $17.02 | $28.24 | 85,900 | — | — |
| 2015-04-16 | $17.25 | $28.62 | 18,300 | — | — |
| 2015-04-15 | $17.32 | $28.73 | 49,400 | — | — |
| 2015-04-14 | $17.12 | $28.40 | 29,700 | — | — |
| 2015-04-13 | $17.12 | $28.40 | 24,200 | — | — |
| 2015-04-10 | $17.21 | $28.55 | 66,800 | — | — |
| 2015-04-09 | $17.14 | $28.44 | 82,200 | — | — |
| 2015-04-08 | $17.22 | $28.57 | 33,900 | — | — |
| 2015-04-07 | $17.17 | $28.49 | 86,800 | — | — |
| 2015-04-06 | $16.84 | $27.94 | 35,200 | — | — |
| 2015-04-02 | $17.04 | $28.27 | 38,200 | — | — |
| 2015-04-01 | $17.00 | $28.20 | 102,400 | — | — |
| 2015-03-31 | $17.00 | $28.20 | 58,300 | — | — |
| 2015-03-30 | $17.00 | $28.20 | 67,500 | — | — |
| 2015-03-27 | $16.82 | $27.91 | 121,000 | — | — |
| 2015-03-26 | $16.79 | $27.86 | 76,900 | — | — |
| 2015-03-25 | $16.68 | $27.67 | 297,500 | — | — |
| 2015-03-24 | $16.59 | $27.52 | 102,500 | — | — |
| 2015-03-23 | $16.57 | $27.49 | 131,700 | — | — |
| 2015-03-20 | $16.45 | $27.29 | 159,000 | — | — |
| 2015-03-19 | $16.35 | $27.13 | 24,400 | — | — |
| 2015-03-18 | $16.35 | $27.13 | 51,700 | — | — |
| 2015-03-17 | $16.56 | $27.47 | 91,400 | — | — |
| 2015-03-16 | $16.50 | $27.37 | 84,200 | — | — |
| 2015-03-13 | $16.40 | $27.21 | 72,700 | — | — |
| 2015-03-12 | $16.47 | $27.32 | 161,800 | — | — |
| 2015-03-11 | $16.40 | $27.21 | 38,500 | — | — |
| 2015-03-10 | $16.12 | $26.74 | 37,900 | — | — |
| 2015-03-09 | $16.49 | $27.36 | 109,600 | — | — |
| 2015-03-06 | $16.15 | $26.79 | 159,900 | — | — |
| 2015-03-05 | $16.07 | $26.66 | 41,800 | — | — |
| 2015-03-04 | $16.00 | $26.54 | 41,100 | — | — |
| 2015-03-03 | $16.09 | $26.69 | 106,700 | — | — |
| 2015-03-02 | $16.09 | $26.69 | 174,800 | — | — |
| 2015-02-27 | $16.12 | $26.74 | 49,000 | — | — |
| 2015-02-26 | $16.29 | $27.03 | 42,400 | — | — |
| 2015-02-25 | $16.28 | $27.01 | 41,000 | — | — |
| 2015-02-24 | $16.47 | $27.32 | 75,400 | — | — |
| 2015-02-23 | $16.26 | $26.98 | 53,900 | — | — |
| 2015-02-20 | $16.29 | $27.03 | 48,200 | — | — |
| 2015-02-19 | $16.35 | $27.13 | 18,100 | — | — |
| 2015-02-18 | $16.43 | $27.26 | 31,100 | — | — |
| 2015-02-17 | $16.43 | $27.26 | 20,300 | — | — |
| 2015-02-13 | $16.48 | $27.34 | 72,300 | — | — |
| 2015-02-12 | $16.60 | $27.54 | 32,600 | — | — |
| 2015-02-11 | $16.41 | $27.23 | 38,100 | — | — |
| 2015-02-10 | $16.21 | $26.89 | 40,800 | — | — |
| 2015-02-09 | $16.13 | $26.76 | 37,900 | — | — |
| 2015-02-06 | $16.43 | $27.26 | 45,200 | — | — |
| 2015-02-05 | $16.57 | $27.32 | 32,700 | — | — |
| 2015-02-04 | $16.10 | $26.55 | 54,200 | — | — |
| 2015-02-03 | $16.12 | $26.58 | 76,700 | — | — |
| 2015-02-02 | $15.92 | $26.25 | 97,800 | — | — |
| 2015-01-30 | $15.52 | $25.59 | 86,900 | — | — |
| 2015-01-29 | $16.30 | $26.88 | 76,700 | — | — |
| 2015-01-28 | $15.54 | $25.63 | 76,200 | — | — |
| 2015-01-27 | $15.76 | $25.99 | 37,200 | — | — |
| 2015-01-26 | $16.08 | $26.52 | 51,900 | — | — |
| 2015-01-23 | $16.03 | $26.43 | 66,000 | — | — |
| 2015-01-22 | $16.10 | $26.55 | 115,000 | — | — |
| 2015-01-21 | $15.76 | $25.99 | 33,600 | — | — |
| 2015-01-20 | $15.95 | $26.30 | 43,800 | — | — |
| 2015-01-16 | $15.98 | $26.35 | 51,400 | — | — |
| 2015-01-15 | $15.77 | $26.01 | 52,900 | — | — |
| 2015-01-14 | $16.14 | $26.62 | 40,700 | — | — |
| 2015-01-13 | $16.53 | $27.26 | 41,700 | — | — |
| 2015-01-12 | $16.50 | $27.21 | 24,000 | — | — |
| 2015-01-09 | $16.66 | $27.47 | 52,700 | — | — |
| 2015-01-08 | $16.99 | $28.02 | 29,700 | — | — |
| 2015-01-07 | $16.81 | $27.72 | 66,100 | — | — |
| 2015-01-06 | $16.49 | $27.19 | 66,900 | — | — |
| 2015-01-05 | $17.08 | $28.17 | 53,300 | — | — |
| 2015-01-02 | $17.16 | $28.30 | 49,000 | — | — |