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
- 2000-06-01 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 | $18.15 | $18.15 | 265,000 | — | — |
| 2015-12-30 | $18.77 | $18.77 | 291,900 | — | — |
| 2015-12-29 | $18.97 | $18.97 | 355,700 | — | — |
| 2015-12-28 | $17.87 | $17.87 | 362,200 | — | — |
| 2015-12-24 | $18.52 | $18.52 | 312,400 | — | — |
| 2015-12-23 | $18.39 | $18.39 | 243,200 | — | — |
| 2015-12-22 | $17.92 | $17.92 | 292,000 | — | — |
| 2015-12-21 | $18.04 | $18.04 | 265,600 | — | — |
| 2015-12-18 | $17.90 | $17.90 | 1,808,500 | — | — |
| 2015-12-17 | $17.95 | $17.95 | 381,100 | — | — |
| 2015-12-16 | $18.34 | $18.34 | 447,200 | — | — |
| 2015-12-15 | $17.05 | $17.05 | 474,000 | — | — |
| 2015-12-14 | $16.72 | $16.72 | 423,200 | — | — |
| 2015-12-11 | $16.72 | $16.72 | 433,100 | — | — |
| 2015-12-10 | $17.52 | $17.52 | 532,000 | — | — |
| 2015-12-09 | $16.68 | $16.68 | 371,400 | — | — |
| 2015-12-08 | $17.08 | $17.08 | 472,600 | — | — |
| 2015-12-07 | $16.35 | $16.35 | 476,900 | — | — |
| 2015-12-04 | $16.46 | $16.46 | 308,200 | — | — |
| 2015-12-03 | $15.84 | $15.84 | 493,100 | — | — |
| 2015-12-02 | $16.41 | $16.41 | 221,200 | — | — |
| 2015-12-01 | $16.31 | $16.31 | 566,400 | — | — |
| 2015-11-30 | $16.31 | $16.31 | 415,000 | — | — |
| 2015-11-27 | $16.99 | $16.99 | 151,700 | — | — |
| 2015-11-25 | $16.59 | $16.59 | 355,400 | — | — |
| 2015-11-24 | $16.04 | $16.04 | 316,400 | — | — |
| 2015-11-23 | $16.57 | $16.57 | 329,400 | — | — |
| 2015-11-20 | $16.50 | $16.50 | 450,700 | — | — |
| 2015-11-19 | $16.09 | $16.09 | 299,500 | — | — |
| 2015-11-18 | $16.53 | $16.53 | 383,300 | — | — |
| 2015-11-17 | $15.91 | $15.91 | 305,200 | — | — |
| 2015-11-16 | $15.87 | $15.87 | 372,600 | — | — |
| 2015-11-13 | $16.05 | $16.05 | 735,900 | — | — |
| 2015-11-12 | $15.96 | $15.96 | 528,800 | — | — |
| 2015-11-11 | $16.44 | $16.44 | 448,600 | — | — |
| 2015-11-10 | $16.19 | $16.19 | 606,300 | — | — |
| 2015-11-09 | $15.89 | $15.89 | 1,071,900 | — | — |
| 2015-11-06 | $17.09 | $17.09 | 1,313,100 | — | — |
| 2015-11-05 | $19.86 | $19.86 | 387,900 | — | — |
| 2015-11-04 | $20.46 | $20.46 | 525,300 | — | — |
| 2015-11-03 | $20.17 | $20.17 | 745,500 | — | — |
| 2015-11-02 | $19.99 | $19.99 | 661,100 | — | — |
| 2015-10-30 | $19.84 | $19.84 | 947,000 | — | — |
| 2015-10-29 | $19.61 | $19.61 | 399,700 | — | — |
| 2015-10-28 | $20.70 | $20.70 | 764,100 | — | — |
| 2015-10-27 | $19.25 | $19.25 | 376,500 | — | — |
| 2015-10-26 | $18.85 | $18.85 | 356,100 | — | — |
| 2015-10-23 | $18.41 | $18.41 | 413,100 | — | — |
| 2015-10-22 | $17.70 | $17.70 | 565,200 | — | — |
| 2015-10-21 | $17.63 | $17.63 | 501,800 | — | — |
| 2015-10-20 | $17.12 | $17.12 | 510,500 | — | — |
| 2015-10-19 | $18.02 | $18.02 | 437,400 | — | — |
| 2015-10-16 | $17.70 | $17.70 | 357,600 | — | — |
| 2015-10-15 | $17.54 | $17.54 | 621,100 | — | — |
| 2015-10-14 | $16.97 | $16.97 | 425,300 | — | — |
| 2015-10-13 | $16.82 | $16.82 | 389,200 | — | — |
| 2015-10-12 | $17.43 | $17.43 | 329,000 | — | — |
| 2015-10-09 | $17.43 | $17.43 | 359,900 | — | — |
| 2015-10-08 | $17.12 | $17.12 | 1,078,000 | — | — |
| 2015-10-07 | $18.50 | $18.50 | 571,500 | — | — |
| 2015-10-06 | $18.37 | $18.37 | 427,200 | — | — |
| 2015-10-05 | $19.21 | $19.21 | 685,900 | — | — |
| 2015-10-02 | $19.44 | $19.44 | 538,200 | — | — |
| 2015-10-01 | $18.40 | $18.40 | 897,800 | — | — |
| 2015-09-30 | $18.57 | $18.57 | 734,900 | — | — |
| 2015-09-29 | $17.42 | $17.42 | 627,100 | — | — |
| 2015-09-28 | $18.17 | $18.17 | 1,524,000 | — | — |
| 2015-09-25 | $20.35 | $20.35 | 917,600 | — | — |
| 2015-09-24 | $22.67 | $22.67 | 673,700 | — | — |
| 2015-09-23 | $23.71 | $23.71 | 595,700 | — | — |
| 2015-09-22 | $24.11 | $24.11 | 676,900 | — | — |
| 2015-09-21 | $24.60 | $24.60 | 499,800 | — | — |
| 2015-09-18 | $25.80 | $25.80 | 1,484,500 | — | — |
| 2015-09-17 | $26.28 | $26.28 | 707,700 | — | — |
| 2015-09-16 | $25.05 | $25.05 | 473,000 | — | — |
| 2015-09-15 | $25.36 | $25.36 | 446,000 | — | — |
| 2015-09-14 | $25.16 | $25.16 | 330,900 | — | — |
| 2015-09-11 | $25.09 | $25.09 | 609,600 | — | — |
| 2015-09-10 | $24.92 | $24.92 | 413,900 | — | — |
| 2015-09-09 | $24.48 | $24.48 | 407,000 | — | — |
| 2015-09-08 | $24.96 | $24.96 | 502,100 | — | — |
| 2015-09-04 | $24.05 | $24.05 | 322,800 | — | — |
| 2015-09-03 | $24.31 | $24.31 | 359,500 | — | — |
| 2015-09-02 | $25.11 | $25.11 | 473,400 | — | — |
| 2015-09-01 | $23.39 | $23.39 | 466,500 | — | — |
| 2015-08-31 | $24.44 | $24.44 | 490,900 | — | — |
| 2015-08-28 | $25.69 | $25.69 | 409,000 | — | — |
| 2015-08-27 | $25.13 | $25.13 | 487,200 | — | — |
| 2015-08-26 | $24.21 | $24.21 | 656,000 | — | — |
| 2015-08-25 | $22.74 | $22.74 | 700,200 | — | — |
| 2015-08-24 | $22.59 | $22.59 | 1,052,000 | — | — |
| 2015-08-21 | $24.29 | $24.29 | 618,700 | — | — |
| 2015-08-20 | $25.26 | $25.26 | 461,000 | — | — |
| 2015-08-19 | $27.32 | $27.32 | 211,600 | — | — |
| 2015-08-18 | $27.43 | $27.43 | 297,200 | — | — |
| 2015-08-17 | $27.08 | $27.08 | 396,200 | — | — |
| 2015-08-14 | $25.77 | $25.77 | 397,300 | — | — |
| 2015-08-13 | $26.06 | $26.06 | 282,100 | — | — |
| 2015-08-12 | $26.52 | $26.52 | 423,500 | — | — |
| 2015-08-11 | $26.65 | $26.65 | 251,800 | — | — |
| 2015-08-10 | $26.94 | $26.94 | 457,200 | — | — |
| 2015-08-07 | $26.88 | $26.88 | 376,900 | — | — |
| 2015-08-06 | $26.75 | $26.75 | 665,500 | — | — |
| 2015-08-05 | $27.54 | $27.54 | 516,800 | — | — |
| 2015-08-04 | $27.31 | $27.31 | 243,000 | — | — |
| 2015-08-03 | $27.38 | $27.38 | 401,700 | — | — |
| 2015-07-31 | $27.10 | $27.10 | 445,800 | — | — |
| 2015-07-30 | $26.74 | $26.74 | 254,700 | — | — |
| 2015-07-29 | $26.86 | $26.86 | 366,100 | — | — |
| 2015-07-28 | $27.02 | $27.02 | 508,900 | — | — |
| 2015-07-27 | $25.66 | $25.66 | 450,700 | — | — |
| 2015-07-24 | $26.16 | $26.16 | 335,500 | — | — |
| 2015-07-23 | $26.22 | $26.22 | 205,100 | — | — |
| 2015-07-22 | $26.58 | $26.58 | 230,800 | — | — |
| 2015-07-21 | $26.00 | $26.00 | 264,400 | — | — |
| 2015-07-20 | $26.63 | $26.63 | 253,900 | — | — |
| 2015-07-17 | $26.41 | $26.41 | 450,300 | — | — |
| 2015-07-16 | $25.75 | $25.75 | 296,600 | — | — |
| 2015-07-15 | $25.28 | $25.28 | 360,500 | — | — |
| 2015-07-14 | $25.15 | $25.15 | 416,400 | — | — |
| 2015-07-13 | $24.57 | $24.57 | 289,400 | — | — |
| 2015-07-10 | $23.89 | $23.89 | 274,600 | — | — |
| 2015-07-09 | $23.83 | $23.83 | 310,600 | — | — |
| 2015-07-08 | $23.45 | $23.45 | 344,600 | — | — |
| 2015-07-07 | $24.43 | $24.43 | 225,500 | — | — |
| 2015-07-06 | $24.35 | $24.35 | 213,100 | — | — |
| 2015-07-02 | $24.03 | $24.03 | 175,800 | — | — |
| 2015-07-01 | $23.88 | $23.88 | 525,100 | — | — |
| 2015-06-30 | $24.42 | $24.42 | 554,300 | — | — |
| 2015-06-29 | $23.45 | $23.45 | 426,200 | — | — |
| 2015-06-26 | $24.59 | $24.59 | 954,400 | — | — |
| 2015-06-25 | $24.60 | $24.60 | 459,500 | — | — |
| 2015-06-24 | $24.35 | $24.35 | 318,100 | — | — |
| 2015-06-23 | $24.56 | $24.56 | 509,900 | — | — |
| 2015-06-22 | $25.07 | $25.07 | 602,900 | — | — |
| 2015-06-19 | $24.66 | $24.66 | 618,200 | — | — |
| 2015-06-18 | $24.40 | $24.40 | 718,600 | — | — |
| 2015-06-17 | $23.78 | $23.78 | 181,000 | — | — |
| 2015-06-16 | $23.17 | $23.17 | 199,100 | — | — |
| 2015-06-15 | $23.02 | $23.02 | 368,900 | — | — |
| 2015-06-12 | $23.16 | $23.16 | 403,200 | — | — |
| 2015-06-11 | $23.40 | $23.40 | 267,600 | — | — |
| 2015-06-10 | $23.51 | $23.51 | 362,300 | — | — |
| 2015-06-09 | $23.22 | $23.22 | 412,100 | — | — |
| 2015-06-08 | $23.50 | $23.50 | 352,900 | — | — |
| 2015-06-05 | $24.08 | $24.08 | 610,200 | — | — |
| 2015-06-04 | $23.45 | $23.45 | 323,300 | — | — |
| 2015-06-03 | $23.16 | $23.16 | 282,800 | — | — |
| 2015-06-02 | $22.36 | $22.36 | 251,300 | — | — |
| 2015-06-01 | $22.50 | $22.50 | 474,500 | — | — |
| 2015-05-29 | $21.94 | $21.94 | 304,600 | — | — |
| 2015-05-28 | $21.96 | $21.96 | 165,300 | — | — |
| 2015-05-27 | $22.35 | $22.35 | 214,700 | — | — |
| 2015-05-26 | $22.12 | $22.12 | 207,300 | — | — |
| 2015-05-22 | $22.61 | $22.61 | 165,400 | — | — |
| 2015-05-21 | $22.76 | $22.76 | 159,600 | — | — |
| 2015-05-20 | $23.14 | $23.14 | 271,200 | — | — |
| 2015-05-19 | $22.93 | $22.93 | 263,800 | — | — |
| 2015-05-18 | $23.41 | $23.41 | 249,200 | — | — |
| 2015-05-15 | $22.85 | $22.85 | 178,000 | — | — |
| 2015-05-14 | $22.84 | $22.84 | 367,300 | — | — |
| 2015-05-13 | $22.29 | $22.29 | 252,400 | — | — |
| 2015-05-12 | $22.32 | $22.32 | 695,000 | — | — |
| 2015-05-11 | $22.14 | $22.14 | 669,900 | — | — |
| 2015-05-08 | $22.28 | $22.28 | 385,300 | — | — |
| 2015-05-07 | $21.70 | $21.70 | 401,400 | — | — |
| 2015-05-06 | $21.10 | $21.10 | 356,100 | — | — |
| 2015-05-05 | $21.02 | $21.02 | 620,300 | — | — |
| 2015-05-04 | $21.09 | $21.09 | 302,800 | — | — |
| 2015-05-01 | $21.20 | $21.20 | 722,000 | — | — |
| 2015-04-30 | $20.04 | $20.04 | 2,355,200 | — | — |
| 2015-04-29 | $21.01 | $21.01 | 527,900 | — | — |
| 2015-04-28 | $21.03 | $21.03 | 880,500 | — | — |
| 2015-04-27 | $21.95 | $21.95 | 620,200 | — | — |
| 2015-04-24 | $23.25 | $23.25 | 518,000 | — | — |
| 2015-04-23 | $23.46 | $23.46 | 301,100 | — | — |
| 2015-04-22 | $23.12 | $23.12 | 249,400 | — | — |
| 2015-04-21 | $23.22 | $23.22 | 392,200 | — | — |
| 2015-04-20 | $23.08 | $23.08 | 320,700 | — | — |
| 2015-04-17 | $22.63 | $22.63 | 368,300 | — | — |
| 2015-04-16 | $22.74 | $22.74 | 235,600 | — | — |
| 2015-04-15 | $22.42 | $22.42 | 248,000 | — | — |
| 2015-04-14 | $22.21 | $22.21 | 391,700 | — | — |
| 2015-04-13 | $21.96 | $21.96 | 422,900 | — | — |
| 2015-04-10 | $22.02 | $22.02 | 719,100 | — | — |
| 2015-04-09 | $21.96 | $21.96 | 399,900 | — | — |
| 2015-04-08 | $22.47 | $22.47 | 494,800 | — | — |
| 2015-04-07 | $21.84 | $21.84 | 804,500 | — | — |
| 2015-04-06 | $21.53 | $21.53 | 530,500 | — | — |
| 2015-04-02 | $20.84 | $20.84 | 353,500 | — | — |
| 2015-04-01 | $20.92 | $20.92 | 829,300 | — | — |
| 2015-03-31 | $20.80 | $20.80 | 3,850,100 | — | — |
| 2015-03-30 | $21.09 | $21.09 | 629,700 | — | — |
| 2015-03-27 | $20.50 | $20.50 | 528,100 | — | — |
| 2015-03-26 | $19.47 | $19.47 | 1,053,400 | — | — |
| 2015-03-25 | $20.00 | $20.00 | 725,600 | — | — |
| 2015-03-24 | $21.26 | $21.26 | 402,500 | — | — |
| 2015-03-23 | $21.11 | $21.11 | 362,200 | — | — |
| 2015-03-20 | $21.80 | $21.80 | 1,240,200 | — | — |
| 2015-03-19 | $22.00 | $22.00 | 660,200 | — | — |
| 2015-03-18 | $21.53 | $21.53 | 477,400 | — | — |
| 2015-03-17 | $21.43 | $21.43 | 353,300 | — | — |
| 2015-03-16 | $21.21 | $21.21 | 401,400 | — | — |
| 2015-03-13 | $21.40 | $21.40 | 478,800 | — | — |
| 2015-03-12 | $20.44 | $20.44 | 348,100 | — | — |
| 2015-03-11 | $20.26 | $20.26 | 410,700 | — | — |
| 2015-03-10 | $20.06 | $20.06 | 693,300 | — | — |
| 2015-03-09 | $20.43 | $20.43 | 520,400 | — | — |
| 2015-03-06 | $20.16 | $20.16 | 768,100 | — | — |
| 2015-03-05 | $20.33 | $20.33 | 2,228,500 | — | — |
| 2015-03-04 | $19.00 | $19.00 | 754,200 | — | — |
| 2015-03-03 | $18.42 | $18.42 | 461,100 | — | — |
| 2015-03-02 | $18.78 | $18.78 | 651,800 | — | — |
| 2015-02-27 | $18.54 | $18.54 | 506,400 | — | — |
| 2015-02-26 | $18.16 | $18.16 | 345,200 | — | — |
| 2015-02-25 | $17.78 | $17.78 | 353,900 | — | — |
| 2015-02-24 | $17.40 | $17.40 | 333,300 | — | — |
| 2015-02-23 | $17.39 | $17.39 | 350,700 | — | — |
| 2015-02-20 | $17.58 | $17.58 | 251,300 | — | — |
| 2015-02-19 | $17.61 | $17.61 | 398,600 | — | — |
| 2015-02-18 | $17.81 | $17.81 | 318,400 | — | — |
| 2015-02-17 | $17.47 | $17.47 | 399,600 | — | — |
| 2015-02-13 | $17.40 | $17.40 | 387,400 | — | — |
| 2015-02-12 | $16.71 | $16.71 | 296,700 | — | — |
| 2015-02-11 | $16.32 | $16.32 | 384,400 | — | — |
| 2015-02-10 | $16.12 | $16.12 | 553,100 | — | — |
| 2015-02-09 | $15.44 | $15.44 | 279,300 | — | — |
| 2015-02-06 | $15.60 | $15.60 | 287,200 | — | — |
| 2015-02-05 | $15.66 | $15.66 | 454,000 | — | — |
| 2015-02-04 | $15.23 | $15.23 | 445,900 | — | — |
| 2015-02-03 | $15.48 | $15.48 | 404,200 | — | — |
| 2015-02-02 | $15.41 | $15.41 | 489,100 | — | — |
| 2015-01-30 | $15.46 | $15.46 | 450,300 | — | — |
| 2015-01-29 | $15.96 | $15.96 | 401,000 | — | — |
| 2015-01-28 | $15.26 | $15.26 | 341,000 | — | — |
| 2015-01-27 | $15.91 | $15.91 | 615,700 | — | — |
| 2015-01-26 | $15.95 | $15.95 | 606,300 | — | — |
| 2015-01-23 | $14.89 | $14.89 | 281,300 | — | — |
| 2015-01-22 | $14.59 | $14.59 | 535,800 | — | — |
| 2015-01-21 | $14.30 | $14.30 | 304,700 | — | — |
| 2015-01-20 | $14.84 | $14.84 | 373,000 | — | — |
| 2015-01-16 | $14.72 | $14.72 | 397,900 | — | — |
| 2015-01-15 | $14.16 | $14.16 | 482,600 | — | — |
| 2015-01-14 | $14.55 | $14.55 | 356,800 | — | — |
| 2015-01-13 | $14.21 | $14.21 | 651,500 | — | — |
| 2015-01-12 | $14.60 | $14.60 | 520,200 | — | — |
| 2015-01-09 | $15.55 | $15.55 | 409,300 | — | — |
| 2015-01-08 | $16.07 | $16.07 | 659,000 | — | — |
| 2015-01-07 | $15.94 | $15.94 | 449,000 | — | — |
| 2015-01-06 | $15.35 | $15.35 | 300,400 | — | — |
| 2015-01-05 | $15.80 | $15.80 | 387,800 | — | — |
| 2015-01-02 | $15.96 | $15.96 | 330,700 | — | — |