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
- 1996-03-13 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 | $16.48 | $16.48 | 287,400 | — | — |
| 2015-12-30 | $16.53 | $16.53 | 293,400 | — | — |
| 2015-12-29 | $16.69 | $16.69 | 530,000 | — | — |
| 2015-12-28 | $16.59 | $16.59 | 439,200 | — | — |
| 2015-12-24 | $16.67 | $16.67 | 190,200 | — | — |
| 2015-12-23 | $16.72 | $16.72 | 760,000 | — | — |
| 2015-12-22 | $16.31 | $16.31 | 559,000 | — | — |
| 2015-12-21 | $15.87 | $15.87 | 1,155,400 | — | — |
| 2015-12-18 | $15.85 | $15.85 | 2,439,400 | — | — |
| 2015-12-17 | $16.98 | $16.98 | 619,200 | — | — |
| 2015-12-16 | $17.28 | $17.28 | 744,000 | — | — |
| 2015-12-15 | $17.31 | $17.31 | 481,600 | — | — |
| 2015-12-14 | $17.24 | $17.24 | 638,000 | — | — |
| 2015-12-11 | $17.33 | $17.34 | 469,400 | — | — |
| 2015-12-10 | $17.58 | $17.58 | 457,000 | — | — |
| 2015-12-09 | $17.33 | $17.33 | 462,800 | — | — |
| 2015-12-08 | $17.56 | $17.56 | 425,600 | — | — |
| 2015-12-07 | $17.83 | $17.83 | 434,600 | — | — |
| 2015-12-04 | $18.43 | $18.43 | 358,000 | — | — |
| 2015-12-03 | $18.50 | $18.50 | 508,400 | — | — |
| 2015-12-02 | $19.21 | $19.20 | 560,000 | — | — |
| 2015-12-01 | $19.42 | $19.42 | 316,000 | — | — |
| 2015-11-30 | $19.26 | $19.26 | 302,200 | — | — |
| 2015-11-27 | $19.48 | $19.48 | 157,200 | — | — |
| 2015-11-25 | $19.40 | $19.39 | 208,200 | — | — |
| 2015-11-24 | $19.45 | $19.45 | 252,400 | — | — |
| 2015-11-23 | $19.42 | $19.42 | 372,400 | — | — |
| 2015-11-20 | $19.45 | $19.45 | 274,200 | — | — |
| 2015-11-19 | $19.41 | $19.41 | 312,400 | — | — |
| 2015-11-18 | $19.31 | $19.31 | 338,400 | — | — |
| 2015-11-17 | $18.92 | $18.92 | 530,400 | — | — |
| 2015-11-16 | $18.89 | $18.89 | 624,200 | — | — |
| 2015-11-13 | $18.87 | $18.87 | 518,600 | — | — |
| 2015-11-12 | $18.84 | $18.84 | 531,800 | — | — |
| 2015-11-11 | $19.30 | $19.30 | 314,200 | — | — |
| 2015-11-10 | $19.48 | $19.48 | 457,000 | — | — |
| 2015-11-09 | $19.29 | $19.29 | 535,000 | — | — |
| 2015-11-06 | $19.60 | $19.60 | 736,200 | — | — |
| 2015-11-05 | $19.48 | $19.48 | 375,200 | — | — |
| 2015-11-04 | $19.47 | $19.47 | 371,000 | — | — |
| 2015-11-03 | $19.75 | $19.76 | 431,000 | — | — |
| 2015-11-02 | $19.93 | $19.94 | 1,057,200 | — | — |
| 2015-10-30 | $19.99 | $19.99 | 732,600 | — | — |
| 2015-10-29 | $20.21 | $20.21 | 2,177,600 | — | — |
| 2015-10-28 | $18.50 | $18.50 | 842,800 | — | — |
| 2015-10-27 | $18.59 | $18.59 | 774,800 | — | — |
| 2015-10-26 | $19.62 | $19.62 | 361,200 | — | — |
| 2015-10-23 | $19.50 | $19.50 | 536,600 | — | — |
| 2015-10-22 | $19.14 | $19.14 | 744,200 | — | — |
| 2015-10-21 | $19.43 | $19.43 | 241,800 | — | — |
| 2015-10-20 | $19.58 | $19.58 | 480,400 | — | — |
| 2015-10-19 | $19.65 | $19.65 | 487,600 | — | — |
| 2015-10-16 | $19.65 | $19.65 | 540,800 | — | — |
| 2015-10-15 | $19.74 | $19.74 | 324,400 | — | — |
| 2015-10-14 | $19.34 | $19.34 | 430,800 | — | — |
| 2015-10-13 | $19.25 | $19.25 | 773,600 | — | — |
| 2015-10-12 | $19.99 | $19.99 | 341,200 | — | — |
| 2015-10-09 | $20.12 | $20.12 | 556,800 | — | — |
| 2015-10-08 | $19.44 | $19.44 | 640,800 | — | — |
| 2015-10-07 | $19.34 | $19.34 | 343,200 | — | — |
| 2015-10-06 | $19.20 | $19.20 | 198,200 | — | — |
| 2015-10-05 | $19.23 | $19.23 | 340,400 | — | — |
| 2015-10-02 | $18.49 | $18.49 | 417,200 | — | — |
| 2015-10-01 | $18.19 | $18.19 | 589,200 | — | — |
| 2015-09-30 | $18.21 | $18.21 | 462,400 | — | — |
| 2015-09-29 | $18.22 | $18.22 | 545,600 | — | — |
| 2015-09-28 | $18.11 | $18.11 | 388,400 | — | — |
| 2015-09-25 | $18.38 | $18.38 | 815,400 | — | — |
| 2015-09-24 | $18.43 | $18.43 | 481,200 | — | — |
| 2015-09-23 | $18.75 | $18.75 | 303,000 | — | — |
| 2015-09-22 | $19.01 | $19.01 | 380,600 | — | — |
| 2015-09-21 | $19.51 | $19.51 | 280,200 | — | — |
| 2015-09-18 | $19.47 | $19.47 | 1,097,800 | — | — |
| 2015-09-17 | $19.68 | $19.68 | 393,600 | — | — |
| 2015-09-16 | $19.50 | $19.51 | 258,000 | — | — |
| 2015-09-15 | $19.36 | $19.36 | 324,000 | — | — |
| 2015-09-14 | $18.96 | $18.95 | 326,000 | — | — |
| 2015-09-11 | $19.04 | $19.04 | 436,400 | — | — |
| 2015-09-10 | $19.16 | $19.16 | 543,600 | — | — |
| 2015-09-09 | $18.99 | $18.99 | 633,000 | — | — |
| 2015-09-08 | $19.22 | $19.22 | 695,200 | — | — |
| 2015-09-04 | $18.86 | $18.86 | 569,400 | — | — |
| 2015-09-03 | $19.25 | $19.25 | 643,400 | — | — |
| 2015-09-02 | $18.84 | $18.84 | 289,200 | — | — |
| 2015-09-01 | $18.34 | $18.35 | 401,400 | — | — |
| 2015-08-31 | $18.84 | $18.84 | 512,400 | — | — |
| 2015-08-28 | $18.53 | $18.53 | 1,117,800 | — | — |
| 2015-08-27 | $18.87 | $18.87 | 680,600 | — | — |
| 2015-08-26 | $18.86 | $18.86 | 382,800 | — | — |
| 2015-08-25 | $18.30 | $18.30 | 423,400 | — | — |
| 2015-08-24 | $18.92 | $18.92 | 540,600 | — | — |
| 2015-08-21 | $19.59 | $19.59 | 545,800 | — | — |
| 2015-08-20 | $19.83 | $19.83 | 497,000 | — | — |
| 2015-08-19 | $20.39 | $20.39 | 304,000 | — | — |
| 2015-08-18 | $20.65 | $20.65 | 234,800 | — | — |
| 2015-08-17 | $20.65 | $20.65 | 337,800 | — | — |
| 2015-08-14 | $21.04 | $21.04 | 661,400 | — | — |
| 2015-08-13 | $20.42 | $20.43 | 578,400 | — | — |
| 2015-08-12 | $20.15 | $20.15 | 570,600 | — | — |
| 2015-08-11 | $20.61 | $20.61 | 727,000 | — | — |
| 2015-08-10 | $20.44 | $20.44 | 605,400 | — | — |
| 2015-08-07 | $19.92 | $19.92 | 336,400 | — | — |
| 2015-08-06 | $20.46 | $20.46 | 1,261,200 | — | — |
| 2015-08-05 | $21.02 | $21.02 | 600,800 | — | — |
| 2015-08-04 | $21.24 | $21.24 | 631,000 | — | — |
| 2015-08-03 | $21.00 | $21.00 | 383,800 | — | — |
| 2015-07-31 | $21.07 | $21.07 | 385,800 | — | — |
| 2015-07-30 | $21.12 | $21.11 | 414,600 | — | — |
| 2015-07-29 | $21.31 | $21.31 | 826,800 | — | — |
| 2015-07-28 | $20.96 | $20.96 | 533,200 | — | — |
| 2015-07-27 | $20.52 | $20.52 | 550,800 | — | — |
| 2015-07-24 | $20.85 | $20.85 | 820,800 | — | — |
| 2015-07-23 | $20.95 | $20.95 | 952,800 | — | — |
| 2015-07-22 | $21.14 | $21.14 | 3,005,000 | — | — |
| 2015-07-21 | $19.88 | $19.88 | 561,600 | — | — |
| 2015-07-20 | $19.50 | $19.51 | 855,800 | — | — |
| 2015-07-17 | $19.90 | $19.90 | 583,200 | — | — |
| 2015-07-16 | $20.00 | $20.00 | 459,800 | — | — |
| 2015-07-15 | $20.08 | $20.08 | 622,600 | — | — |
| 2015-07-14 | $20.75 | $20.75 | 398,000 | — | — |
| 2015-07-13 | $20.88 | $20.88 | 624,000 | — | — |
| 2015-07-10 | $20.18 | $20.18 | 568,200 | — | — |
| 2015-07-09 | $19.27 | $19.27 | 891,800 | — | — |
| 2015-07-08 | $19.12 | $19.12 | 843,200 | — | — |
| 2015-07-07 | $19.58 | $19.59 | 729,400 | — | — |
| 2015-07-06 | $19.75 | $19.75 | 505,200 | — | — |
| 2015-07-02 | $20.23 | $20.23 | 448,000 | — | — |
| 2015-07-01 | $20.42 | $20.43 | 647,800 | — | — |
| 2015-06-30 | $20.17 | $20.17 | 539,600 | — | — |
| 2015-06-29 | $20.07 | $20.07 | 458,400 | — | — |
| 2015-06-26 | $20.56 | $20.56 | 1,273,600 | — | — |
| 2015-06-25 | $20.68 | $20.68 | 641,800 | — | — |
| 2015-06-24 | $20.70 | $20.70 | 664,600 | — | — |
| 2015-06-23 | $21.53 | $21.53 | 433,400 | — | — |
| 2015-06-22 | $21.72 | $21.72 | 412,200 | — | — |
| 2015-06-19 | $21.56 | $21.55 | 489,800 | — | — |
| 2015-06-18 | $21.61 | $21.61 | 628,200 | — | — |
| 2015-06-17 | $21.34 | $21.35 | 402,400 | — | — |
| 2015-06-16 | $21.41 | $21.41 | 446,000 | — | — |
| 2015-06-15 | $21.46 | $21.46 | 431,200 | — | — |
| 2015-06-12 | $21.70 | $21.70 | 306,000 | — | — |
| 2015-06-11 | $21.85 | $21.85 | 301,800 | — | — |
| 2015-06-10 | $21.79 | $21.79 | 317,600 | — | — |
| 2015-06-09 | $21.58 | $21.58 | 333,000 | — | — |
| 2015-06-08 | $21.55 | $21.55 | 372,400 | — | — |
| 2015-06-05 | $21.78 | $21.78 | 206,800 | — | — |
| 2015-06-04 | $21.40 | $21.40 | 361,600 | — | — |
| 2015-06-03 | $21.50 | $21.50 | 717,800 | — | — |
| 2015-06-02 | $21.36 | $21.36 | 484,600 | — | — |
| 2015-06-01 | $21.54 | $21.54 | 576,800 | — | — |
| 2015-05-29 | $21.21 | $21.21 | 757,200 | — | — |
| 2015-05-28 | $21.46 | $21.46 | 794,800 | — | — |
| 2015-05-27 | $21.50 | $21.50 | 851,600 | — | — |
| 2015-05-26 | $21.02 | $21.02 | 642,200 | — | — |
| 2015-05-22 | $21.07 | $21.07 | 787,600 | — | — |
| 2015-05-21 | $21.55 | $21.55 | 1,234,800 | — | — |
| 2015-05-20 | $21.75 | $21.75 | 981,600 | — | — |
| 2015-05-19 | $21.93 | $21.93 | 856,000 | — | — |
| 2015-05-18 | $21.67 | $21.67 | 914,000 | — | — |
| 2015-05-15 | $21.26 | $21.27 | 644,000 | — | — |
| 2015-05-14 | $21.26 | $21.27 | 925,000 | — | — |
| 2015-05-13 | $20.75 | $20.76 | 586,600 | — | — |
| 2015-05-12 | $20.55 | $20.55 | 390,800 | — | — |
| 2015-05-11 | $20.73 | $20.73 | 324,000 | — | — |
| 2015-05-08 | $20.67 | $20.67 | 543,800 | — | — |
| 2015-05-07 | $20.58 | $20.58 | 416,000 | — | — |
| 2015-05-06 | $20.53 | $20.52 | 487,000 | — | — |
| 2015-05-05 | $20.37 | $20.37 | 777,600 | — | — |
| 2015-05-04 | $20.16 | $20.16 | 555,600 | — | — |
| 2015-05-01 | $20.06 | $20.05 | 561,200 | — | — |
| 2015-04-30 | $19.95 | $19.95 | 806,800 | — | — |
| 2015-04-29 | $19.97 | $19.97 | 450,600 | — | — |
| 2015-04-28 | $20.37 | $20.37 | 728,000 | — | — |
| 2015-04-27 | $20.03 | $20.03 | 1,170,400 | — | — |
| 2015-04-24 | $20.46 | $20.46 | 2,524,200 | — | — |
| 2015-04-23 | $18.84 | $18.84 | 371,200 | — | — |
| 2015-04-22 | $18.92 | $18.92 | 430,400 | — | — |
| 2015-04-21 | $18.90 | $18.90 | 398,000 | — | — |
| 2015-04-20 | $18.96 | $18.95 | 536,600 | — | — |
| 2015-04-17 | $18.64 | $18.64 | 516,600 | — | — |
| 2015-04-16 | $18.66 | $18.66 | 351,400 | — | — |
| 2015-04-15 | $18.68 | $18.68 | 417,400 | — | — |
| 2015-04-14 | $18.61 | $18.61 | 344,600 | — | — |
| 2015-04-13 | $18.30 | $18.30 | 206,000 | — | — |
| 2015-04-10 | $18.48 | $18.48 | 281,400 | — | — |
| 2015-04-09 | $18.42 | $18.42 | 200,400 | — | — |
| 2015-04-08 | $18.34 | $18.35 | 547,400 | — | — |
| 2015-04-07 | $18.32 | $18.32 | 521,600 | — | — |
| 2015-04-06 | $18.47 | $18.47 | 400,000 | — | — |
| 2015-04-02 | $18.51 | $18.51 | 472,800 | — | — |
| 2015-04-01 | $19.26 | $19.26 | 512,400 | — | — |
| 2015-03-31 | $19.65 | $19.64 | 328,400 | — | — |
| 2015-03-30 | $19.39 | $19.38 | 296,400 | — | — |
| 2015-03-27 | $19.26 | $19.26 | 481,000 | — | — |
| 2015-03-26 | $19.48 | $19.48 | 290,000 | — | — |
| 2015-03-25 | $19.62 | $19.62 | 353,000 | — | — |
| 2015-03-24 | $20.16 | $20.16 | 455,200 | — | — |
| 2015-03-23 | $20.33 | $20.34 | 348,000 | — | — |
| 2015-03-20 | $20.66 | $20.66 | 1,240,400 | — | — |
| 2015-03-19 | $19.87 | $19.87 | 215,600 | — | — |
| 2015-03-18 | $19.95 | $19.95 | 453,200 | — | — |
| 2015-03-17 | $19.96 | $19.96 | 426,400 | — | — |
| 2015-03-16 | $20.07 | $20.07 | 641,600 | — | — |
| 2015-03-13 | $19.99 | $19.99 | 495,600 | — | — |
| 2015-03-12 | $20.32 | $20.32 | 317,000 | — | — |
| 2015-03-11 | $20.11 | $20.10 | 403,000 | — | — |
| 2015-03-10 | $19.72 | $19.72 | 485,400 | — | — |
| 2015-03-09 | $20.01 | $20.01 | 518,400 | — | — |
| 2015-03-06 | $19.90 | $19.90 | 571,400 | — | — |
| 2015-03-05 | $19.78 | $19.77 | 503,000 | — | — |
| 2015-03-04 | $19.83 | $19.83 | 403,800 | — | — |
| 2015-03-03 | $19.96 | $19.95 | 472,800 | — | — |
| 2015-03-02 | $20.08 | $20.07 | 684,000 | — | — |
| 2015-02-27 | $20.18 | $20.18 | 613,400 | — | — |
| 2015-02-26 | $20.05 | $20.05 | 726,000 | — | — |
| 2015-02-25 | $19.94 | $19.94 | 409,600 | — | — |
| 2015-02-24 | $19.76 | $19.76 | 548,600 | — | — |
| 2015-02-23 | $19.42 | $19.43 | 307,200 | — | — |
| 2015-02-20 | $19.39 | $19.38 | 459,000 | — | — |
| 2015-02-19 | $19.34 | $19.34 | 384,200 | — | — |
| 2015-02-18 | $19.20 | $19.20 | 526,200 | — | — |
| 2015-02-17 | $19.47 | $19.47 | 589,200 | — | — |
| 2015-02-13 | $19.73 | $19.73 | 522,600 | — | — |
| 2015-02-12 | $19.73 | $19.72 | 996,000 | — | — |
| 2015-02-11 | $19.42 | $19.42 | 667,400 | — | — |
| 2015-02-10 | $19.12 | $19.12 | 560,400 | — | — |
| 2015-02-09 | $19.14 | $19.14 | 920,600 | — | — |
| 2015-02-06 | $18.79 | $18.79 | 1,576,000 | — | — |
| 2015-02-05 | $18.35 | $18.35 | 2,536,800 | — | — |
| 2015-02-04 | $16.96 | $16.96 | 851,800 | — | — |
| 2015-02-03 | $17.14 | $17.14 | 742,600 | — | — |
| 2015-02-02 | $16.80 | $16.79 | 601,200 | — | — |
| 2015-01-30 | $16.70 | $16.70 | 603,800 | — | — |
| 2015-01-29 | $17.02 | $17.02 | 347,000 | — | — |
| 2015-01-28 | $16.93 | $16.93 | 348,400 | — | — |
| 2015-01-27 | $17.39 | $17.39 | 272,200 | — | — |
| 2015-01-26 | $17.50 | $17.50 | 248,400 | — | — |
| 2015-01-23 | $17.48 | $17.48 | 359,400 | — | — |
| 2015-01-22 | $17.39 | $17.39 | 478,000 | — | — |
| 2015-01-21 | $17.08 | $17.08 | 628,400 | — | — |
| 2015-01-20 | $16.83 | $16.83 | 554,600 | — | — |
| 2015-01-16 | $16.97 | $16.97 | 533,600 | — | — |
| 2015-01-15 | $17.00 | $17.01 | 517,800 | — | — |
| 2015-01-14 | $17.31 | $17.31 | 417,200 | — | — |
| 2015-01-13 | $17.42 | $17.42 | 502,200 | — | — |
| 2015-01-12 | $17.35 | $17.35 | 1,024,800 | — | — |
| 2015-01-09 | $17.80 | $17.80 | 357,000 | — | — |
| 2015-01-08 | $18.07 | $18.07 | 672,400 | — | — |
| 2015-01-07 | $17.83 | $17.83 | 807,400 | — | — |
| 2015-01-06 | $18.02 | $18.02 | 441,000 | — | — |
| 2015-01-05 | $18.34 | $18.35 | 471,000 | — | — |
| 2015-01-02 | $18.66 | $18.66 | 439,600 | — | — |