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
- 1998-06-03 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 | $18.42 | $18.42 | 144,500 | — | — |
| 2015-12-30 | $18.66 | $18.66 | 159,200 | — | — |
| 2015-12-29 | $18.93 | $18.93 | 195,200 | — | — |
| 2015-12-28 | $18.12 | $18.12 | 280,700 | — | — |
| 2015-12-24 | $18.32 | $18.32 | 69,800 | — | — |
| 2015-12-23 | $18.43 | $18.43 | 199,200 | — | — |
| 2015-12-22 | $17.63 | $17.63 | 137,600 | — | — |
| 2015-12-21 | $17.40 | $17.40 | 161,600 | — | — |
| 2015-12-18 | $17.35 | $17.35 | 1,072,500 | — | — |
| 2015-12-17 | $17.87 | $17.87 | 279,300 | — | — |
| 2015-12-16 | $18.30 | $18.30 | 228,000 | — | — |
| 2015-12-15 | $17.33 | $17.33 | 243,200 | — | — |
| 2015-12-14 | $17.45 | $17.45 | 344,200 | — | — |
| 2015-12-11 | $17.60 | $17.60 | 273,000 | — | — |
| 2015-12-10 | $18.32 | $18.32 | 204,300 | — | — |
| 2015-12-09 | $18.45 | $18.45 | 246,500 | — | — |
| 2015-12-08 | $18.82 | $18.82 | 237,000 | — | — |
| 2015-12-07 | $18.42 | $18.42 | 204,700 | — | — |
| 2015-12-04 | $18.52 | $18.52 | 309,400 | — | — |
| 2015-12-03 | $17.76 | $17.76 | 451,700 | — | — |
| 2015-12-02 | $17.75 | $17.75 | 238,700 | — | — |
| 2015-12-01 | $18.21 | $18.21 | 168,800 | — | — |
| 2015-11-30 | $18.15 | $18.15 | 315,100 | — | — |
| 2015-11-27 | $19.10 | $19.10 | 103,100 | — | — |
| 2015-11-25 | $18.81 | $18.81 | 415,600 | — | — |
| 2015-11-24 | $18.59 | $18.59 | 267,300 | — | — |
| 2015-11-23 | $17.54 | $17.54 | 276,200 | — | — |
| 2015-11-20 | $17.67 | $17.67 | 266,400 | — | — |
| 2015-11-19 | $16.77 | $16.77 | 174,400 | — | — |
| 2015-11-18 | $16.54 | $16.54 | 221,200 | — | — |
| 2015-11-17 | $16.31 | $16.31 | 271,100 | — | — |
| 2015-11-16 | $15.89 | $15.89 | 229,000 | — | — |
| 2015-11-13 | $14.87 | $14.87 | 233,700 | — | — |
| 2015-11-12 | $15.01 | $15.01 | 200,100 | — | — |
| 2015-11-11 | $15.06 | $15.06 | 156,800 | — | — |
| 2015-11-10 | $15.41 | $15.41 | 129,300 | — | — |
| 2015-11-09 | $15.12 | $15.12 | 247,100 | — | — |
| 2015-11-06 | $16.19 | $16.19 | 222,600 | — | — |
| 2015-11-05 | $16.76 | $16.76 | 333,200 | — | — |
| 2015-11-04 | $16.29 | $16.29 | 354,100 | — | — |
| 2015-11-03 | $15.13 | $15.13 | 794,700 | — | — |
| 2015-11-02 | $15.67 | $15.67 | 396,600 | — | — |
| 2015-10-30 | $15.80 | $15.80 | 226,100 | — | — |
| 2015-10-29 | $15.96 | $15.96 | 210,800 | — | — |
| 2015-10-28 | $15.76 | $15.76 | 174,000 | — | — |
| 2015-10-27 | $14.68 | $14.68 | 248,400 | — | — |
| 2015-10-26 | $14.96 | $14.96 | 165,300 | — | — |
| 2015-10-23 | $15.15 | $15.15 | 196,500 | — | — |
| 2015-10-22 | $14.88 | $14.88 | 153,300 | — | — |
| 2015-10-21 | $14.91 | $14.91 | 153,100 | — | — |
| 2015-10-20 | $15.51 | $15.51 | 152,000 | — | — |
| 2015-10-19 | $15.42 | $15.42 | 190,600 | — | — |
| 2015-10-16 | $15.22 | $15.22 | 179,400 | — | — |
| 2015-10-15 | $15.27 | $15.27 | 173,800 | — | — |
| 2015-10-14 | $14.66 | $14.66 | 218,000 | — | — |
| 2015-10-13 | $14.99 | $14.99 | 369,900 | — | — |
| 2015-10-12 | $15.67 | $15.67 | 113,500 | — | — |
| 2015-10-09 | $15.57 | $15.57 | 159,300 | — | — |
| 2015-10-08 | $15.83 | $15.83 | 377,200 | — | — |
| 2015-10-07 | $15.41 | $15.41 | 407,500 | — | — |
| 2015-10-06 | $15.04 | $15.04 | 255,900 | — | — |
| 2015-10-05 | $15.39 | $15.39 | 287,900 | — | — |
| 2015-10-02 | $14.74 | $14.74 | 253,700 | — | — |
| 2015-10-01 | $14.34 | $14.34 | 246,300 | — | — |
| 2015-09-30 | $14.13 | $14.13 | 307,100 | — | — |
| 2015-09-29 | $13.91 | $13.91 | 260,900 | — | — |
| 2015-09-28 | $14.10 | $14.10 | 237,800 | — | — |
| 2015-09-25 | $14.28 | $14.28 | 282,700 | — | — |
| 2015-09-24 | $14.33 | $14.33 | 322,700 | — | — |
| 2015-09-23 | $14.30 | $14.30 | 241,700 | — | — |
| 2015-09-22 | $14.07 | $14.07 | 244,800 | — | — |
| 2015-09-21 | $14.64 | $14.64 | 129,800 | — | — |
| 2015-09-18 | $14.46 | $14.46 | 1,084,800 | — | — |
| 2015-09-17 | $15.24 | $15.24 | 197,200 | — | — |
| 2015-09-16 | $15.20 | $15.20 | 258,400 | — | — |
| 2015-09-15 | $14.83 | $14.83 | 244,400 | — | — |
| 2015-09-14 | $14.77 | $14.77 | 336,400 | — | — |
| 2015-09-11 | $15.19 | $15.19 | 304,000 | — | — |
| 2015-09-10 | $15.50 | $15.50 | 244,900 | — | — |
| 2015-09-09 | $15.94 | $15.94 | 300,600 | — | — |
| 2015-09-08 | $15.96 | $15.96 | 217,700 | — | — |
| 2015-09-04 | $15.64 | $15.64 | 130,000 | — | — |
| 2015-09-03 | $16.06 | $16.06 | 218,300 | — | — |
| 2015-09-02 | $16.12 | $16.12 | 248,900 | — | — |
| 2015-09-01 | $16.03 | $16.03 | 258,100 | — | — |
| 2015-08-31 | $16.30 | $16.30 | 244,100 | — | — |
| 2015-08-28 | $16.34 | $16.34 | 198,700 | — | — |
| 2015-08-27 | $16.37 | $16.37 | 436,400 | — | — |
| 2015-08-26 | $15.60 | $15.60 | 655,800 | — | — |
| 2015-08-25 | $14.97 | $14.97 | 537,900 | — | — |
| 2015-08-24 | $15.62 | $15.62 | 395,500 | — | — |
| 2015-08-21 | $16.68 | $16.68 | 420,000 | — | — |
| 2015-08-20 | $16.90 | $16.90 | 205,400 | — | — |
| 2015-08-19 | $17.35 | $17.35 | 367,200 | — | — |
| 2015-08-18 | $17.69 | $17.69 | 549,100 | — | — |
| 2015-08-17 | $17.19 | $17.19 | 372,200 | — | — |
| 2015-08-14 | $17.16 | $17.16 | 285,100 | — | — |
| 2015-08-13 | $16.98 | $16.98 | 425,000 | — | — |
| 2015-08-12 | $16.75 | $16.75 | 310,900 | — | — |
| 2015-08-11 | $16.93 | $16.93 | 418,900 | — | — |
| 2015-08-10 | $16.44 | $16.44 | 344,400 | — | — |
| 2015-08-07 | $16.64 | $16.64 | 172,300 | — | — |
| 2015-08-06 | $16.86 | $16.86 | 436,900 | — | — |
| 2015-08-05 | $17.26 | $17.26 | 529,600 | — | — |
| 2015-08-04 | $17.08 | $17.08 | 693,200 | — | — |
| 2015-08-03 | $17.54 | $17.54 | 318,900 | — | — |
| 2015-07-31 | $18.06 | $18.06 | 334,000 | — | — |
| 2015-07-30 | $18.01 | $18.01 | 520,200 | — | — |
| 2015-07-29 | $18.57 | $18.57 | 369,300 | — | — |
| 2015-07-28 | $18.25 | $18.25 | 297,100 | — | — |
| 2015-07-27 | $18.26 | $18.26 | 311,100 | — | — |
| 2015-07-24 | $18.70 | $18.70 | 474,400 | — | — |
| 2015-07-23 | $18.99 | $18.99 | 1,074,800 | — | — |
| 2015-07-22 | $22.11 | $22.11 | 540,200 | — | — |
| 2015-07-21 | $21.63 | $21.63 | 311,100 | — | — |
| 2015-07-20 | $21.73 | $21.73 | 308,600 | — | — |
| 2015-07-17 | $21.55 | $21.55 | 243,900 | — | — |
| 2015-07-16 | $22.14 | $22.14 | 139,500 | — | — |
| 2015-07-15 | $21.92 | $21.92 | 142,700 | — | — |
| 2015-07-14 | $22.57 | $22.57 | 135,000 | — | — |
| 2015-07-13 | $22.68 | $22.68 | 145,500 | — | — |
| 2015-07-10 | $22.08 | $22.08 | 140,300 | — | — |
| 2015-07-09 | $21.68 | $21.68 | 400,400 | — | — |
| 2015-07-08 | $20.98 | $20.98 | 400,100 | — | — |
| 2015-07-07 | $22.02 | $22.02 | 259,100 | — | — |
| 2015-07-06 | $21.91 | $21.91 | 245,000 | — | — |
| 2015-07-02 | $22.45 | $22.45 | 427,900 | — | — |
| 2015-07-01 | $24.21 | $24.21 | 193,700 | — | — |
| 2015-06-30 | $23.51 | $23.51 | 266,300 | — | — |
| 2015-06-29 | $22.45 | $22.45 | 200,200 | — | — |
| 2015-06-26 | $23.07 | $23.07 | 502,500 | — | — |
| 2015-06-25 | $23.52 | $23.52 | 183,300 | — | — |
| 2015-06-24 | $23.83 | $23.83 | 179,000 | — | — |
| 2015-06-23 | $24.41 | $24.41 | 241,700 | — | — |
| 2015-06-22 | $24.67 | $24.67 | 111,100 | — | — |
| 2015-06-19 | $25.00 | $25.00 | 259,500 | — | — |
| 2015-06-18 | $25.01 | $25.01 | 194,900 | — | — |
| 2015-06-17 | $24.10 | $24.10 | 288,100 | — | — |
| 2015-06-16 | $25.94 | $25.94 | 244,000 | — | — |
| 2015-06-15 | $25.81 | $25.81 | 152,100 | — | — |
| 2015-06-12 | $25.90 | $25.90 | 187,400 | — | — |
| 2015-06-11 | $25.55 | $25.55 | 285,400 | — | — |
| 2015-06-10 | $25.11 | $25.11 | 232,400 | — | — |
| 2015-06-09 | $24.40 | $24.40 | 175,900 | — | — |
| 2015-06-08 | $24.93 | $24.93 | 193,000 | — | — |
| 2015-06-05 | $25.14 | $25.14 | 239,100 | — | — |
| 2015-06-04 | $25.37 | $25.37 | 264,700 | — | — |
| 2015-06-03 | $25.08 | $25.08 | 207,200 | — | — |
| 2015-06-02 | $23.47 | $23.47 | 104,400 | — | — |
| 2015-06-01 | $23.27 | $23.27 | 206,000 | — | — |
| 2015-05-29 | $23.92 | $23.92 | 198,500 | — | — |
| 2015-05-28 | $23.88 | $23.88 | 141,500 | — | — |
| 2015-05-27 | $23.52 | $23.52 | 137,600 | — | — |
| 2015-05-26 | $23.67 | $23.67 | 155,500 | — | — |
| 2015-05-22 | $24.17 | $24.17 | 407,400 | — | — |
| 2015-05-21 | $24.24 | $24.24 | 242,500 | — | — |
| 2015-05-20 | $23.86 | $23.86 | 216,500 | — | — |
| 2015-05-19 | $22.73 | $22.73 | 121,700 | — | — |
| 2015-05-18 | $23.02 | $23.02 | 106,900 | — | — |
| 2015-05-15 | $22.43 | $22.43 | 212,000 | — | — |
| 2015-05-14 | $22.16 | $22.16 | 227,400 | — | — |
| 2015-05-13 | $21.97 | $21.97 | 164,800 | — | — |
| 2015-05-12 | $22.38 | $22.38 | 144,400 | — | — |
| 2015-05-11 | $22.91 | $22.91 | 220,800 | — | — |
| 2015-05-08 | $22.45 | $22.45 | 219,800 | — | — |
| 2015-05-07 | $22.45 | $22.45 | 298,600 | — | — |
| 2015-05-06 | $21.85 | $21.85 | 350,600 | — | — |
| 2015-05-05 | $21.40 | $21.40 | 256,900 | — | — |
| 2015-05-04 | $22.23 | $22.23 | 321,300 | — | — |
| 2015-05-01 | $21.81 | $21.81 | 487,400 | — | — |
| 2015-04-30 | $22.08 | $22.08 | 566,500 | — | — |
| 2015-04-29 | $22.19 | $22.19 | 393,900 | — | — |
| 2015-04-28 | $23.56 | $23.56 | 374,400 | — | — |
| 2015-04-27 | $23.63 | $23.63 | 589,300 | — | — |
| 2015-04-24 | $22.88 | $22.88 | 740,200 | — | — |
| 2015-04-23 | $24.40 | $24.40 | 2,139,700 | — | — |
| 2015-04-22 | $26.69 | $26.69 | 431,400 | — | — |
| 2015-04-21 | $26.56 | $26.56 | 364,300 | — | — |
| 2015-04-20 | $26.86 | $26.86 | 430,600 | — | — |
| 2015-04-17 | $25.61 | $25.61 | 584,300 | — | — |
| 2015-04-16 | $25.16 | $25.16 | 560,200 | — | — |
| 2015-04-15 | $23.79 | $23.79 | 480,900 | — | — |
| 2015-04-14 | $23.91 | $23.91 | 186,100 | — | — |
| 2015-04-13 | $23.97 | $23.97 | 363,800 | — | — |
| 2015-04-10 | $23.50 | $23.50 | 351,500 | — | — |
| 2015-04-09 | $23.93 | $23.93 | 161,000 | — | — |
| 2015-04-08 | $24.80 | $24.80 | 187,200 | — | — |
| 2015-04-07 | $24.79 | $24.79 | 126,000 | — | — |
| 2015-04-06 | $25.09 | $25.09 | 186,700 | — | — |
| 2015-04-02 | $25.56 | $25.56 | 230,100 | — | — |
| 2015-04-01 | $25.64 | $25.64 | 268,000 | — | — |
| 2015-03-31 | $26.51 | $26.51 | 315,600 | — | — |
| 2015-03-30 | $26.99 | $26.99 | 206,100 | — | — |
| 2015-03-27 | $25.69 | $25.69 | 130,000 | — | — |
| 2015-03-26 | $25.32 | $25.32 | 136,900 | — | — |
| 2015-03-25 | $25.35 | $25.35 | 155,500 | — | — |
| 2015-03-24 | $26.03 | $26.03 | 123,000 | — | — |
| 2015-03-23 | $26.28 | $26.28 | 209,700 | — | — |
| 2015-03-20 | $27.25 | $27.25 | 1,445,000 | — | — |
| 2015-03-19 | $27.00 | $27.00 | 91,100 | — | — |
| 2015-03-18 | $26.22 | $26.22 | 88,900 | — | — |
| 2015-03-17 | $26.44 | $26.44 | 103,700 | — | — |
| 2015-03-16 | $26.25 | $26.25 | 172,300 | — | — |
| 2015-03-13 | $26.63 | $26.63 | 175,700 | — | — |
| 2015-03-12 | $26.80 | $26.80 | 165,700 | — | — |
| 2015-03-11 | $25.65 | $25.65 | 244,000 | — | — |
| 2015-03-10 | $25.69 | $25.69 | 180,000 | — | — |
| 2015-03-09 | $25.62 | $25.62 | 217,000 | — | — |
| 2015-03-06 | $25.64 | $25.64 | 260,000 | — | — |
| 2015-03-05 | $25.43 | $25.43 | 200,100 | — | — |
| 2015-03-04 | $25.08 | $25.08 | 338,100 | — | — |
| 2015-03-03 | $25.82 | $25.82 | 153,300 | — | — |
| 2015-03-02 | $26.35 | $26.35 | 190,000 | — | — |
| 2015-02-27 | $25.35 | $25.35 | 145,200 | — | — |
| 2015-02-26 | $25.96 | $25.96 | 120,500 | — | — |
| 2015-02-25 | $25.92 | $25.92 | 147,300 | — | — |
| 2015-02-24 | $25.67 | $25.67 | 174,100 | — | — |
| 2015-02-23 | $26.42 | $26.42 | 124,800 | — | — |
| 2015-02-20 | $26.36 | $26.36 | 96,100 | — | — |
| 2015-02-19 | $26.64 | $26.64 | 80,400 | — | — |
| 2015-02-18 | $26.80 | $26.80 | 103,500 | — | — |
| 2015-02-17 | $27.07 | $27.07 | 246,600 | — | — |
| 2015-02-13 | $26.11 | $26.11 | 275,700 | — | — |
| 2015-02-12 | $25.59 | $25.59 | 215,200 | — | — |
| 2015-02-11 | $25.39 | $25.39 | 279,500 | — | — |
| 2015-02-10 | $25.55 | $25.55 | 367,900 | — | — |
| 2015-02-09 | $25.99 | $25.99 | 767,200 | — | — |
| 2015-02-06 | $27.52 | $27.52 | 459,300 | — | — |
| 2015-02-05 | $27.73 | $27.73 | 316,200 | — | — |
| 2015-02-04 | $27.50 | $27.50 | 513,600 | — | — |
| 2015-02-03 | $27.43 | $27.43 | 729,000 | — | — |
| 2015-02-02 | $27.26 | $27.26 | 679,600 | — | — |
| 2015-01-30 | $25.51 | $25.51 | 472,700 | — | — |
| 2015-01-29 | $24.98 | $24.98 | 1,618,000 | — | — |
| 2015-01-28 | $20.99 | $20.99 | 202,900 | — | — |
| 2015-01-27 | $21.20 | $21.20 | 184,000 | — | — |
| 2015-01-26 | $21.04 | $21.04 | 179,000 | — | — |
| 2015-01-23 | $20.30 | $20.30 | 119,200 | — | — |
| 2015-01-22 | $20.30 | $20.30 | 170,000 | — | — |
| 2015-01-21 | $19.98 | $19.98 | 111,000 | — | — |
| 2015-01-20 | $19.70 | $19.70 | 73,500 | — | — |
| 2015-01-16 | $19.93 | $19.93 | 156,200 | — | — |
| 2015-01-15 | $19.96 | $19.96 | 112,400 | — | — |
| 2015-01-14 | $20.37 | $20.37 | 127,400 | — | — |
| 2015-01-13 | $20.56 | $20.56 | 102,800 | — | — |
| 2015-01-12 | $20.50 | $20.50 | 117,000 | — | — |
| 2015-01-09 | $20.60 | $20.60 | 108,400 | — | — |
| 2015-01-08 | $20.88 | $20.88 | 239,600 | — | — |
| 2015-01-07 | $19.38 | $19.38 | 98,000 | — | — |
| 2015-01-06 | $18.87 | $18.87 | 135,700 | — | — |
| 2015-01-05 | $19.27 | $19.27 | 225,300 | — | — |
| 2015-01-02 | $19.73 | $19.73 | 92,700 | — | — |