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
- 2009-07-01 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 | $20.17 | $30.07 | 20,100 | — | — |
| 2015-12-30 | $20.13 | $30.01 | 27,400 | — | — |
| 2015-12-29 | $20.30 | $30.26 | 23,200 | — | — |
| 2015-12-28 | $20.11 | $29.98 | 38,400 | — | — |
| 2015-12-24 | $20.71 | $30.87 | 24,400 | — | — |
| 2015-12-23 | $20.65 | $30.78 | 21,500 | — | — |
| 2015-12-22 | $20.16 | $30.05 | 33,500 | — | — |
| 2015-12-21 | $20.12 | $29.99 | 11,200 | — | — |
| 2015-12-18 | $20.11 | $29.98 | 10,200 | — | — |
| 2015-12-17 | $20.15 | $30.04 | 12,500 | — | — |
| 2015-12-16 | $20.25 | $30.19 | 17,800 | — | — |
| 2015-12-15 | $20.19 | $29.95 | 25,300 | — | — |
| 2015-12-14 | $20.31 | $30.13 | 52,100 | — | — |
| 2015-12-11 | $20.23 | $30.01 | 34,100 | — | — |
| 2015-12-10 | $20.47 | $30.36 | 26,600 | — | — |
| 2015-12-09 | $20.36 | $30.20 | 30,700 | — | — |
| 2015-12-08 | $20.57 | $30.51 | 12,100 | — | — |
| 2015-12-07 | $20.57 | $30.51 | 16,200 | — | — |
| 2015-12-04 | $20.82 | $30.88 | 23,200 | — | — |
| 2015-12-03 | $21.03 | $31.20 | 35,900 | — | — |
| 2015-12-02 | $21.21 | $31.46 | 18,600 | — | — |
| 2015-12-01 | $21.29 | $31.58 | 74,600 | — | — |
| 2015-11-30 | $20.77 | $30.81 | 30,800 | — | — |
| 2015-11-27 | $20.98 | $31.12 | 31,600 | — | — |
| 2015-11-25 | $21.00 | $31.15 | 28,200 | — | — |
| 2015-11-24 | $20.70 | $30.71 | 35,300 | — | — |
| 2015-11-23 | $20.73 | $30.75 | 35,700 | — | — |
| 2015-11-20 | $20.57 | $30.51 | 30,200 | — | — |
| 2015-11-19 | $20.54 | $30.47 | 28,200 | — | — |
| 2015-11-18 | $20.36 | $30.20 | 46,000 | — | — |
| 2015-11-17 | $20.73 | $30.60 | 32,400 | — | — |
| 2015-11-16 | $20.70 | $30.56 | 52,300 | — | — |
| 2015-11-13 | $20.49 | $30.25 | 126,200 | — | — |
| 2015-11-12 | $20.21 | $29.83 | 22,300 | — | — |
| 2015-11-11 | $20.28 | $29.94 | 36,600 | — | — |
| 2015-11-10 | $20.48 | $30.23 | 18,300 | — | — |
| 2015-11-09 | $20.47 | $30.22 | 20,000 | — | — |
| 2015-11-06 | $20.60 | $30.41 | 15,700 | — | — |
| 2015-11-05 | $20.50 | $30.26 | 20,100 | — | — |
| 2015-11-04 | $20.73 | $30.60 | 18,000 | — | — |
| 2015-11-03 | $20.73 | $30.60 | 35,200 | — | — |
| 2015-11-02 | $20.60 | $30.41 | 292,400 | — | — |
| 2015-10-30 | $20.56 | $30.35 | 36,500 | — | — |
| 2015-10-29 | $20.80 | $30.71 | 24,500 | — | — |
| 2015-10-28 | $20.79 | $30.69 | 65,800 | — | — |
| 2015-10-27 | $20.60 | $30.41 | 38,300 | — | — |
| 2015-10-26 | $20.52 | $30.29 | 15,400 | — | — |
| 2015-10-23 | $20.54 | $30.32 | 17,100 | — | — |
| 2015-10-22 | $20.59 | $30.40 | 26,000 | — | — |
| 2015-10-21 | $20.39 | $30.10 | 24,500 | — | — |
| 2015-10-20 | $20.44 | $30.03 | 37,200 | — | — |
| 2015-10-19 | $20.68 | $30.38 | 23,400 | — | — |
| 2015-10-16 | $20.71 | $30.42 | 4,400 | — | — |
| 2015-10-15 | $20.71 | $30.42 | 31,000 | — | — |
| 2015-10-14 | $20.76 | $30.50 | 25,500 | — | — |
| 2015-10-13 | $20.55 | $30.19 | 25,600 | — | — |
| 2015-10-12 | $20.49 | $30.10 | 12,700 | — | — |
| 2015-10-09 | $20.36 | $29.91 | 27,000 | — | — |
| 2015-10-08 | $20.89 | $30.69 | 32,100 | — | — |
| 2015-10-07 | $20.46 | $30.06 | 12,100 | — | — |
| 2015-10-06 | $20.58 | $30.23 | 26,700 | — | — |
| 2015-10-05 | $21.02 | $30.88 | 47,500 | — | — |
| 2015-10-02 | $20.92 | $30.73 | 38,300 | — | — |
| 2015-10-01 | $20.61 | $30.28 | 27,600 | — | — |
| 2015-09-30 | $20.49 | $30.10 | 38,500 | — | — |
| 2015-09-29 | $20.39 | $29.95 | 55,200 | — | — |
| 2015-09-28 | $20.38 | $29.94 | 34,300 | — | — |
| 2015-09-25 | $20.45 | $30.04 | 13,400 | — | — |
| 2015-09-24 | $20.40 | $29.97 | 19,400 | — | — |
| 2015-09-23 | $20.41 | $29.98 | 27,900 | — | — |
| 2015-09-22 | $20.40 | $29.97 | 19,700 | — | — |
| 2015-09-21 | $20.44 | $30.03 | 16,500 | — | — |
| 2015-09-18 | $20.30 | $29.82 | 18,800 | — | — |
| 2015-09-17 | $20.26 | $29.76 | 33,800 | — | — |
| 2015-09-16 | $20.22 | $29.70 | 21,000 | — | — |
| 2015-09-15 | $20.21 | $29.54 | 30,900 | — | — |
| 2015-09-14 | $20.38 | $29.79 | 8,400 | — | — |
| 2015-09-11 | $20.34 | $29.73 | 12,700 | — | — |
| 2015-09-10 | $20.58 | $30.08 | 13,600 | — | — |
| 2015-09-09 | $20.44 | $29.88 | 12,400 | — | — |
| 2015-09-08 | $20.50 | $29.97 | 32,000 | — | — |
| 2015-09-04 | $20.70 | $30.26 | 29,100 | — | — |
| 2015-09-03 | $20.64 | $30.17 | 30,600 | — | — |
| 2015-09-02 | $20.41 | $29.83 | 16,300 | — | — |
| 2015-09-01 | $20.21 | $29.54 | 24,700 | — | — |
| 2015-08-31 | $19.98 | $29.21 | 55,500 | — | — |
| 2015-08-28 | $19.80 | $28.94 | 37,100 | — | — |
| 2015-08-27 | $19.96 | $29.18 | 22,700 | — | — |
| 2015-08-26 | $20.02 | $29.26 | 11,900 | — | — |
| 2015-08-25 | $20.29 | $29.66 | 24,900 | — | — |
| 2015-08-24 | $20.12 | $29.41 | 26,500 | — | — |
| 2015-08-21 | $20.44 | $29.88 | 36,800 | — | — |
| 2015-08-20 | $20.33 | $29.72 | 26,000 | — | — |
| 2015-08-19 | $20.53 | $30.01 | 20,400 | — | — |
| 2015-08-18 | $20.40 | $29.67 | 7,400 | — | — |
| 2015-08-17 | $20.48 | $29.79 | 25,000 | — | — |
| 2015-08-14 | $20.32 | $29.56 | 14,600 | — | — |
| 2015-08-13 | $20.20 | $29.38 | 27,300 | — | — |
| 2015-08-12 | $20.22 | $29.41 | 39,500 | — | — |
| 2015-08-11 | $20.37 | $29.63 | 32,500 | — | — |
| 2015-08-10 | $20.37 | $29.63 | 12,700 | — | — |
| 2015-08-07 | $20.51 | $29.83 | 8,700 | — | — |
| 2015-08-06 | $20.60 | $29.96 | 13,100 | — | — |
| 2015-08-05 | $20.67 | $30.07 | 16,900 | — | — |
| 2015-08-04 | $20.41 | $29.69 | 9,100 | — | — |
| 2015-08-03 | $20.41 | $29.69 | 18,000 | — | — |
| 2015-07-31 | $20.47 | $29.77 | 14,400 | — | — |
| 2015-07-30 | $20.35 | $29.60 | 6,800 | — | — |
| 2015-07-29 | $20.47 | $29.77 | 17,200 | — | — |
| 2015-07-28 | $20.70 | $30.11 | 53,600 | — | — |
| 2015-07-27 | $20.48 | $29.79 | 11,200 | — | — |
| 2015-07-24 | $20.41 | $29.69 | 22,200 | — | — |
| 2015-07-23 | $20.74 | $30.17 | 45,500 | — | — |
| 2015-07-22 | $20.58 | $29.93 | 44,800 | — | — |
| 2015-07-21 | $20.46 | $29.61 | 12,700 | — | — |
| 2015-07-20 | $20.41 | $29.54 | 13,200 | — | — |
| 2015-07-17 | $20.51 | $29.69 | 9,600 | — | — |
| 2015-07-16 | $20.46 | $29.61 | 16,800 | — | — |
| 2015-07-15 | $20.53 | $29.72 | 29,000 | — | — |
| 2015-07-14 | $20.50 | $29.67 | 27,500 | — | — |
| 2015-07-13 | $20.65 | $29.89 | 6,400 | — | — |
| 2015-07-10 | $20.61 | $29.83 | 16,900 | — | — |
| 2015-07-09 | $20.72 | $29.99 | 16,800 | — | — |
| 2015-07-08 | $20.60 | $29.82 | 11,600 | — | — |
| 2015-07-07 | $20.60 | $29.82 | 17,500 | — | — |
| 2015-07-06 | $20.50 | $29.67 | 21,700 | — | — |
| 2015-07-02 | $20.50 | $29.67 | 18,800 | — | — |
| 2015-07-01 | $20.30 | $29.38 | 7,400 | — | — |
| 2015-06-30 | $20.25 | $29.31 | 14,600 | — | — |
| 2015-06-29 | $20.35 | $29.46 | 25,900 | — | — |
| 2015-06-26 | $20.47 | $29.63 | 22,600 | — | — |
| 2015-06-25 | $20.45 | $29.60 | 15,600 | — | — |
| 2015-06-24 | $20.87 | $30.21 | 35,400 | — | — |
| 2015-06-23 | $20.90 | $30.25 | 32,900 | — | — |
| 2015-06-22 | $20.30 | $29.38 | 16,700 | — | — |
| 2015-06-19 | $20.31 | $29.40 | 23,300 | — | — |
| 2015-06-18 | $20.37 | $29.48 | 20,600 | — | — |
| 2015-06-17 | $20.50 | $29.67 | 34,600 | — | — |
| 2015-06-16 | $20.31 | $29.25 | 18,500 | — | — |
| 2015-06-15 | $20.33 | $29.28 | 25,000 | — | — |
| 2015-06-12 | $20.06 | $28.89 | 11,600 | — | — |
| 2015-06-11 | $20.14 | $29.01 | 19,700 | — | — |
| 2015-06-10 | $20.19 | $29.08 | 28,200 | — | — |
| 2015-06-09 | $20.24 | $29.15 | 48,900 | — | — |
| 2015-06-08 | $20.28 | $29.21 | 26,600 | — | — |
| 2015-06-05 | $20.58 | $29.64 | 28,100 | — | — |
| 2015-06-04 | $20.70 | $29.81 | 37,700 | — | — |
| 2015-06-03 | $20.55 | $29.60 | 47,000 | — | — |
| 2015-06-02 | $20.65 | $29.74 | 16,700 | — | — |
| 2015-06-01 | $20.91 | $30.12 | 19,500 | — | — |
| 2015-05-29 | $21.00 | $30.25 | 20,900 | — | — |
| 2015-05-28 | $21.00 | $30.25 | 38,100 | — | — |
| 2015-05-27 | $21.19 | $30.52 | 13,700 | — | — |
| 2015-05-26 | $20.84 | $30.02 | 17,700 | — | — |
| 2015-05-22 | $20.77 | $29.92 | 9,600 | — | — |
| 2015-05-21 | $20.68 | $29.79 | 17,700 | — | — |
| 2015-05-20 | $20.62 | $29.70 | 12,700 | — | — |
| 2015-05-19 | $20.74 | $29.73 | 16,400 | — | — |
| 2015-05-18 | $20.73 | $29.71 | 13,500 | — | — |
| 2015-05-15 | $20.93 | $30.00 | 29,200 | — | — |
| 2015-05-14 | $20.75 | $29.74 | 10,600 | — | — |
| 2015-05-13 | $20.66 | $29.61 | 18,400 | — | — |
| 2015-05-12 | $20.76 | $29.76 | 15,000 | — | — |
| 2015-05-11 | $20.75 | $29.74 | 9,500 | — | — |
| 2015-05-08 | $20.82 | $29.84 | 38,900 | — | — |
| 2015-05-07 | $20.98 | $30.07 | 16,400 | — | — |
| 2015-05-06 | $20.92 | $29.99 | 15,800 | — | — |
| 2015-05-05 | $20.94 | $30.01 | 23,100 | — | — |
| 2015-05-04 | $21.11 | $30.26 | 23,500 | — | — |
| 2015-05-01 | $21.42 | $30.70 | 23,500 | — | — |
| 2015-04-30 | $21.36 | $30.62 | 43,900 | — | — |
| 2015-04-29 | $21.24 | $30.44 | 17,700 | — | — |
| 2015-04-28 | $21.31 | $30.55 | 17,600 | — | — |
| 2015-04-27 | $21.16 | $30.33 | 20,300 | — | — |
| 2015-04-24 | $21.21 | $30.40 | 24,500 | — | — |
| 2015-04-23 | $21.12 | $30.27 | 27,800 | — | — |
| 2015-04-22 | $20.97 | $30.06 | 44,000 | — | — |
| 2015-04-21 | $21.01 | $30.12 | 18,700 | — | — |
| 2015-04-20 | $20.91 | $29.97 | 45,600 | — | — |
| 2015-04-17 | $20.89 | $29.94 | 13,500 | — | — |
| 2015-04-16 | $20.90 | $29.96 | 15,100 | — | — |
| 2015-04-15 | $20.96 | $30.04 | 21,200 | — | — |
| 2015-04-14 | $21.01 | $29.97 | 18,300 | — | — |
| 2015-04-13 | $20.93 | $29.86 | 16,700 | — | — |
| 2015-04-10 | $21.04 | $30.01 | 22,000 | — | — |
| 2015-04-09 | $21.05 | $30.03 | 14,700 | — | — |
| 2015-04-08 | $21.18 | $30.21 | 21,500 | — | — |
| 2015-04-07 | $21.26 | $30.33 | 15,000 | — | — |
| 2015-04-06 | $21.15 | $30.17 | 13,000 | — | — |
| 2015-04-02 | $21.06 | $30.04 | 18,400 | — | — |
| 2015-04-01 | $21.06 | $30.04 | 14,400 | — | — |
| 2015-03-31 | $20.93 | $29.86 | 29,300 | — | — |
| 2015-03-30 | $21.22 | $30.27 | 42,700 | — | — |
| 2015-03-27 | $21.14 | $30.16 | 27,500 | — | — |
| 2015-03-26 | $21.05 | $30.03 | 35,000 | — | — |
| 2015-03-25 | $20.90 | $29.81 | 53,500 | — | — |
| 2015-03-24 | $20.85 | $29.74 | 17,500 | — | — |
| 2015-03-23 | $20.86 | $29.76 | 21,100 | — | — |
| 2015-03-20 | $20.72 | $29.56 | 49,300 | — | — |
| 2015-03-19 | $20.66 | $29.47 | 19,100 | — | — |
| 2015-03-18 | $20.75 | $29.60 | 49,700 | — | — |
| 2015-03-17 | $20.71 | $29.40 | 66,900 | — | — |
| 2015-03-16 | $20.87 | $29.63 | 14,400 | — | — |
| 2015-03-13 | $20.92 | $29.70 | 19,600 | — | — |
| 2015-03-12 | $20.83 | $29.57 | 20,500 | — | — |
| 2015-03-11 | $21.01 | $29.83 | 14,900 | — | — |
| 2015-03-10 | $21.14 | $30.01 | 37,400 | — | — |
| 2015-03-09 | $20.87 | $29.63 | 31,400 | — | — |
| 2015-03-06 | $20.81 | $29.54 | 48,500 | — | — |
| 2015-03-05 | $21.34 | $30.30 | 20,700 | — | — |
| 2015-03-04 | $21.32 | $30.27 | 30,500 | — | — |
| 2015-03-03 | $21.28 | $30.21 | 23,200 | — | — |
| 2015-03-02 | $21.37 | $30.34 | 25,200 | — | — |
| 2015-02-27 | $21.48 | $30.49 | 18,700 | — | — |
| 2015-02-26 | $21.45 | $30.45 | 39,600 | — | — |
| 2015-02-25 | $21.56 | $30.61 | 22,400 | — | — |
| 2015-02-24 | $21.59 | $30.65 | 28,100 | — | — |
| 2015-02-23 | $21.41 | $30.39 | 26,000 | — | — |
| 2015-02-20 | $21.26 | $30.18 | 18,900 | — | — |
| 2015-02-19 | $21.13 | $30.00 | 26,200 | — | — |
| 2015-02-18 | $21.15 | $30.03 | 32,200 | — | — |
| 2015-02-17 | $21.18 | $29.93 | 27,900 | — | — |
| 2015-02-13 | $21.26 | $30.04 | 18,500 | — | — |
| 2015-02-12 | $21.34 | $30.15 | 18,900 | — | — |
| 2015-02-11 | $21.32 | $30.12 | 23,700 | — | — |
| 2015-02-10 | $21.33 | $30.14 | 18,300 | — | — |
| 2015-02-09 | $21.27 | $30.05 | 20,000 | — | — |
| 2015-02-06 | $21.22 | $29.98 | 29,200 | — | — |
| 2015-02-05 | $21.43 | $30.28 | 21,000 | — | — |
| 2015-02-04 | $21.39 | $30.22 | 41,100 | — | — |
| 2015-02-03 | $21.44 | $30.29 | 22,300 | — | — |
| 2015-02-02 | $21.31 | $30.11 | 69,000 | — | — |
| 2015-01-30 | $21.49 | $30.36 | 30,800 | — | — |
| 2015-01-29 | $21.49 | $30.36 | 39,500 | — | — |
| 2015-01-28 | $21.08 | $29.79 | 27,700 | — | — |
| 2015-01-27 | $21.14 | $29.87 | 16,000 | — | — |
| 2015-01-26 | $21.17 | $29.91 | 21,400 | — | — |
| 2015-01-23 | $21.41 | $30.25 | 35,000 | — | — |
| 2015-01-22 | $21.32 | $30.12 | 21,500 | — | — |
| 2015-01-21 | $21.29 | $30.08 | 22,700 | — | — |
| 2015-01-20 | $21.36 | $30.04 | 43,300 | — | — |
| 2015-01-16 | $21.24 | $29.87 | 55,000 | — | — |
| 2015-01-15 | $21.18 | $29.79 | 43,800 | — | — |
| 2015-01-14 | $21.50 | $30.24 | 32,000 | — | — |
| 2015-01-13 | $21.48 | $30.21 | 37,600 | — | — |
| 2015-01-12 | $21.42 | $30.12 | 40,500 | — | — |
| 2015-01-09 | $21.25 | $29.88 | 44,300 | — | — |
| 2015-01-08 | $21.27 | $29.91 | 90,700 | — | — |
| 2015-01-07 | $21.07 | $29.63 | 65,700 | — | — |
| 2015-01-06 | $21.10 | $29.67 | 76,200 | — | — |
| 2015-01-05 | $20.93 | $29.43 | 49,000 | — | — |
| 2015-01-02 | $20.77 | $29.21 | 37,400 | — | — |