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
- 2005-09-28 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 | $18.93 | $33.72 | 6,700 | — | — |
| 2015-12-30 | $19.03 | $33.89 | 5,600 | — | — |
| 2015-12-29 | $18.94 | $33.73 | 14,300 | — | — |
| 2015-12-28 | $19.14 | $34.09 | 17,500 | — | — |
| 2015-12-24 | $18.45 | $32.86 | 7,600 | — | — |
| 2015-12-23 | $18.27 | $32.54 | 1,100 | — | — |
| 2015-12-22 | $17.95 | $31.97 | 13,000 | — | — |
| 2015-12-21 | $17.88 | $31.85 | 7,400 | — | — |
| 2015-12-18 | $18.50 | $32.68 | 44,000 | — | — |
| 2015-12-17 | $18.61 | $32.88 | 17,100 | — | — |
| 2015-12-16 | $18.88 | $33.35 | 65,100 | — | — |
| 2015-12-15 | $19.02 | $33.60 | 32,200 | — | — |
| 2015-12-14 | $19.30 | $34.10 | 11,300 | — | — |
| 2015-12-11 | $19.80 | $34.98 | 8,600 | — | — |
| 2015-12-10 | $20.00 | $35.33 | 2,700 | — | — |
| 2015-12-09 | $19.89 | $35.14 | 4,100 | — | — |
| 2015-12-08 | $20.00 | $35.33 | 3,000 | — | — |
| 2015-12-07 | $20.00 | $35.33 | 12,200 | — | — |
| 2015-12-04 | $20.24 | $35.76 | 3,500 | — | — |
| 2015-12-03 | $20.18 | $35.65 | 5,900 | — | — |
| 2015-12-02 | $20.13 | $35.56 | 14,000 | — | — |
| 2015-12-01 | $20.25 | $35.77 | 13,300 | — | — |
| 2015-11-30 | $20.20 | $35.69 | 25,100 | — | — |
| 2015-11-27 | $20.54 | $36.29 | 5,200 | — | — |
| 2015-11-25 | $20.94 | $36.99 | 10,600 | — | — |
| 2015-11-24 | $20.95 | $37.01 | 11,500 | — | — |
| 2015-11-23 | $21.00 | $37.10 | 40,600 | — | — |
| 2015-11-20 | $22.00 | $38.87 | 8,300 | — | — |
| 2015-11-19 | $22.15 | $39.13 | 3,900 | — | — |
| 2015-11-18 | $22.25 | $39.31 | 2,600 | — | — |
| 2015-11-17 | $22.75 | $40.19 | 24,900 | — | — |
| 2015-11-16 | $22.03 | $38.92 | 4,600 | — | — |
| 2015-11-13 | $22.15 | $39.13 | 7,700 | — | — |
| 2015-11-12 | $22.25 | $39.31 | 9,200 | — | — |
| 2015-11-11 | $21.90 | $38.69 | 1,800 | — | — |
| 2015-11-10 | $21.85 | $38.60 | 4,400 | — | — |
| 2015-11-09 | $21.60 | $38.16 | 4,200 | — | — |
| 2015-11-06 | $21.95 | $38.78 | 30,800 | — | — |
| 2015-11-05 | $22.40 | $39.57 | 18,400 | — | — |
| 2015-11-04 | $21.77 | $38.46 | 2,100 | — | — |
| 2015-11-03 | $21.18 | $37.42 | 2,100 | — | — |
| 2015-11-02 | $21.30 | $37.63 | 1,300 | — | — |
| 2015-10-30 | $21.01 | $37.12 | 1,200 | — | — |
| 2015-10-29 | $21.04 | $37.17 | 4,700 | — | — |
| 2015-10-28 | $20.50 | $36.22 | 1,600 | — | — |
| 2015-10-27 | $20.53 | $36.27 | 500 | — | — |
| 2015-10-26 | $20.22 | $35.72 | 16,100 | — | — |
| 2015-10-23 | $20.82 | $36.78 | 800 | — | — |
| 2015-10-22 | $20.98 | $37.06 | 3,400 | — | — |
| 2015-10-21 | $21.31 | $37.65 | 2,400 | — | — |
| 2015-10-20 | $20.88 | $36.89 | 5,700 | — | — |
| 2015-10-19 | $20.92 | $36.96 | 6,300 | — | — |
| 2015-10-16 | $21.34 | $37.70 | 1,500 | — | — |
| 2015-10-15 | $21.38 | $37.77 | 4,100 | — | — |
| 2015-10-14 | $21.64 | $38.23 | 1,800 | — | — |
| 2015-10-13 | $21.29 | $37.61 | 2,200 | — | — |
| 2015-10-12 | $21.94 | $38.76 | 1,700 | — | — |
| 2015-10-09 | $22.36 | $39.50 | 1,000 | — | — |
| 2015-10-08 | $22.29 | $39.38 | 2,900 | — | — |
| 2015-10-07 | $22.10 | $39.04 | 4,400 | — | — |
| 2015-10-06 | $21.51 | $38.00 | 3,800 | — | — |
| 2015-10-05 | $21.36 | $37.74 | 3,600 | — | — |
| 2015-10-02 | $21.02 | $37.14 | 2,000 | — | — |
| 2015-10-01 | $20.88 | $36.89 | 9,900 | — | — |
| 2015-09-30 | $20.54 | $36.29 | 3,600 | — | — |
| 2015-09-29 | $20.54 | $36.29 | 3,500 | — | — |
| 2015-09-28 | $20.69 | $36.55 | 14,400 | — | — |
| 2015-09-25 | $21.16 | $37.38 | 7,600 | — | — |
| 2015-09-24 | $20.89 | $36.91 | 23,200 | — | — |
| 2015-09-23 | $22.37 | $39.52 | 700 | — | — |
| 2015-09-22 | $22.37 | $39.52 | 1,700 | — | — |
| 2015-09-21 | $22.72 | $39.89 | 2,300 | — | — |
| 2015-09-18 | $23.35 | $41.00 | 2,200 | — | — |
| 2015-09-17 | $23.40 | $41.08 | 4,800 | — | — |
| 2015-09-16 | $23.07 | $40.51 | 3,100 | — | — |
| 2015-09-15 | $23.92 | $42.00 | 2,800 | — | — |
| 2015-09-14 | $23.50 | $41.26 | 6,200 | — | — |
| 2015-09-11 | $24.23 | $42.54 | 4,800 | — | — |
| 2015-09-10 | $23.81 | $41.80 | 6,000 | — | — |
| 2015-09-09 | $24.15 | $42.40 | 5,600 | — | — |
| 2015-09-08 | $23.83 | $41.84 | 5,300 | — | — |
| 2015-09-04 | $23.80 | $41.79 | 7,300 | — | — |
| 2015-09-03 | $23.65 | $41.52 | 3,400 | — | — |
| 2015-09-02 | $23.82 | $41.82 | 4,000 | — | — |
| 2015-09-01 | $23.75 | $41.70 | 2,600 | — | — |
| 2015-08-31 | $24.17 | $42.44 | 3,400 | — | — |
| 2015-08-28 | $24.22 | $42.52 | 2,100 | — | — |
| 2015-08-27 | $24.10 | $42.31 | 18,200 | — | — |
| 2015-08-26 | $23.74 | $41.68 | 2,700 | — | — |
| 2015-08-25 | $23.83 | $41.84 | 2,900 | — | — |
| 2015-08-24 | $23.73 | $41.66 | 40,700 | — | — |
| 2015-08-21 | $24.70 | $43.37 | 46,500 | — | — |
| 2015-08-20 | $24.80 | $43.54 | 12,300 | — | — |
| 2015-08-19 | $25.19 | $44.23 | 5,100 | — | — |
| 2015-08-18 | $25.41 | $44.61 | 2,200 | — | — |
| 2015-08-17 | $25.87 | $45.42 | 8,100 | — | — |
| 2015-08-14 | $25.11 | $44.09 | 3,000 | — | — |
| 2015-08-13 | $25.71 | $45.14 | 2,300 | — | — |
| 2015-08-12 | $25.72 | $45.16 | 3,900 | — | — |
| 2015-08-11 | $25.40 | $44.60 | 2,500 | — | — |
| 2015-08-10 | $25.27 | $44.37 | 5,900 | — | — |
| 2015-08-07 | $25.77 | $45.25 | 1,500 | — | — |
| 2015-08-06 | $25.87 | $45.42 | 6,500 | — | — |
| 2015-08-05 | $25.55 | $44.86 | 1,800 | — | — |
| 2015-08-04 | $25.56 | $44.88 | 2,000 | — | — |
| 2015-08-03 | $24.97 | $43.84 | 7,500 | — | — |
| 2015-07-31 | $25.65 | $45.04 | 1,600 | — | — |
| 2015-07-30 | $25.25 | $44.33 | 1,100 | — | — |
| 2015-07-29 | $25.94 | $45.54 | 3,400 | — | — |
| 2015-07-28 | $25.70 | $45.12 | 1,900 | — | — |
| 2015-07-27 | $25.23 | $44.30 | 10,400 | — | — |
| 2015-07-24 | $24.70 | $43.37 | 11,600 | — | — |
| 2015-07-23 | $24.96 | $43.82 | 9,800 | — | — |
| 2015-07-22 | $24.87 | $43.67 | 6,500 | — | — |
| 2015-07-21 | $25.18 | $44.21 | 2,900 | — | — |
| 2015-07-20 | $25.45 | $44.68 | 7,000 | — | — |
| 2015-07-17 | $25.12 | $44.10 | 8,300 | — | — |
| 2015-07-16 | $25.29 | $44.40 | 4,200 | — | — |
| 2015-07-15 | $25.30 | $44.42 | 3,100 | — | — |
| 2015-07-14 | $25.44 | $44.67 | 2,000 | — | — |
| 2015-07-13 | $25.28 | $44.39 | 11,000 | — | — |
| 2015-07-10 | $24.90 | $43.72 | 4,200 | — | — |
| 2015-07-09 | $24.45 | $42.93 | 8,500 | — | — |
| 2015-07-08 | $24.60 | $43.19 | 5,000 | — | — |
| 2015-07-07 | $24.80 | $43.54 | 24,500 | — | — |
| 2015-07-06 | $25.10 | $44.07 | 2,300 | — | — |
| 2015-07-02 | $25.05 | $43.98 | 4,200 | — | — |
| 2015-07-01 | $25.09 | $44.05 | 3,100 | — | — |
| 2015-06-30 | $24.93 | $43.77 | 3,600 | — | — |
| 2015-06-29 | $24.26 | $42.59 | 17,800 | — | — |
| 2015-06-26 | $24.50 | $43.02 | 1,500 | — | — |
| 2015-06-25 | $25.00 | $43.89 | 2,500 | — | — |
| 2015-06-24 | $24.50 | $43.02 | 10,500 | — | — |
| 2015-06-23 | $24.35 | $42.75 | 12,100 | — | — |
| 2015-06-22 | $25.00 | $43.89 | 2,500 | — | — |
| 2015-06-19 | $24.75 | $43.46 | 900 | — | — |
| 2015-06-18 | $24.66 | $43.30 | 3,000 | — | — |
| 2015-06-17 | $24.50 | $43.02 | 6,600 | — | — |
| 2015-06-16 | $24.73 | $43.42 | 4,300 | — | — |
| 2015-06-15 | $24.68 | $43.33 | 1,500 | — | — |
| 2015-06-12 | $24.07 | $41.98 | 2,600 | — | — |
| 2015-06-11 | $24.48 | $42.70 | 1,200 | — | — |
| 2015-06-10 | $24.56 | $42.83 | 1,900 | — | — |
| 2015-06-09 | $23.91 | $41.70 | 2,200 | — | — |
| 2015-06-08 | $24.06 | $41.96 | 2,300 | — | — |
| 2015-06-05 | $24.45 | $42.64 | 1,300 | — | — |
| 2015-06-04 | $24.50 | $42.73 | 4,500 | — | — |
| 2015-06-03 | $24.77 | $43.20 | 700 | — | — |
| 2015-06-02 | $24.90 | $43.43 | 8,300 | — | — |
| 2015-06-01 | $24.59 | $42.89 | 16,700 | — | — |
| 2015-05-29 | $23.25 | $40.55 | 16,000 | — | — |
| 2015-05-28 | $23.75 | $41.42 | 10,100 | — | — |
| 2015-05-27 | $23.97 | $41.81 | 5,900 | — | — |
| 2015-05-26 | $24.10 | $42.03 | 4,000 | — | — |
| 2015-05-22 | $24.39 | $42.54 | 1,100 | — | — |
| 2015-05-21 | $24.39 | $42.54 | 7,200 | — | — |
| 2015-05-20 | $23.99 | $41.84 | 2,100 | — | — |
| 2015-05-19 | $24.32 | $42.42 | 8,400 | — | — |
| 2015-05-18 | $24.83 | $43.31 | 31,000 | — | — |
| 2015-05-15 | $23.55 | $41.07 | 2,500 | — | — |
| 2015-05-14 | $23.56 | $41.09 | 2,900 | — | — |
| 2015-05-13 | $23.33 | $40.69 | 4,800 | — | — |
| 2015-05-12 | $23.17 | $40.41 | 10,000 | — | — |
| 2015-05-11 | $23.47 | $40.93 | 2,800 | — | — |
| 2015-05-08 | $23.35 | $40.72 | 3,900 | — | — |
| 2015-05-07 | $23.18 | $40.43 | 5,100 | — | — |
| 2015-05-06 | $23.30 | $40.64 | 2,000 | — | — |
| 2015-05-05 | $23.38 | $40.78 | 3,800 | — | — |
| 2015-05-04 | $23.35 | $40.72 | 4,600 | — | — |
| 2015-05-01 | $22.86 | $39.87 | 9,500 | — | — |
| 2015-04-30 | $22.81 | $39.78 | 13,100 | — | — |
| 2015-04-29 | $23.20 | $40.46 | 3,200 | — | — |
| 2015-04-28 | $23.27 | $40.59 | 6,100 | — | — |
| 2015-04-27 | $23.53 | $41.04 | 8,100 | — | — |
| 2015-04-24 | $23.44 | $40.88 | 1,800 | — | — |
| 2015-04-23 | $23.32 | $40.67 | 1,300 | — | — |
| 2015-04-22 | $23.31 | $40.65 | 500 | — | — |
| 2015-04-21 | $23.06 | $40.22 | 3,900 | — | — |
| 2015-04-20 | $22.83 | $39.82 | 2,000 | — | — |
| 2015-04-17 | $22.90 | $39.94 | 8,900 | — | — |
| 2015-04-16 | $23.08 | $40.25 | 8,600 | — | — |
| 2015-04-15 | $22.94 | $40.01 | 2,800 | — | — |
| 2015-04-14 | $22.99 | $40.10 | 11,300 | — | — |
| 2015-04-13 | $22.91 | $39.96 | 26,600 | — | — |
| 2015-04-10 | $22.99 | $40.10 | 3,200 | — | — |
| 2015-04-09 | $23.11 | $40.31 | 1,700 | — | — |
| 2015-04-08 | $23.03 | $40.17 | 10,600 | — | — |
| 2015-04-07 | $23.29 | $40.62 | 10,900 | — | — |
| 2015-04-06 | $23.34 | $40.71 | 7,900 | — | — |
| 2015-04-02 | $22.58 | $39.38 | 16,900 | — | — |
| 2015-04-01 | $22.49 | $39.22 | 14,000 | — | — |
| 2015-03-31 | $22.00 | $38.37 | 25,600 | — | — |
| 2015-03-30 | $22.51 | $39.26 | 17,400 | — | — |
| 2015-03-27 | $22.84 | $39.84 | 3,900 | — | — |
| 2015-03-26 | $22.84 | $39.84 | 9,400 | — | — |
| 2015-03-25 | $22.67 | $39.54 | 19,400 | — | — |
| 2015-03-24 | $22.74 | $39.66 | 12,000 | — | — |
| 2015-03-23 | $22.33 | $38.95 | 7,100 | — | — |
| 2015-03-20 | $22.14 | $38.61 | 6,900 | — | — |
| 2015-03-19 | $22.51 | $38.68 | 21,100 | — | — |
| 2015-03-18 | $22.87 | $39.30 | 11,300 | — | — |
| 2015-03-17 | $22.35 | $38.41 | 13,500 | — | — |
| 2015-03-16 | $22.50 | $38.67 | 4,600 | — | — |
| 2015-03-13 | $22.33 | $38.37 | 4,500 | — | — |
| 2015-03-12 | $22.79 | $39.17 | 4,300 | — | — |
| 2015-03-11 | $22.33 | $38.37 | 3,700 | — | — |
| 2015-03-10 | $22.56 | $38.77 | 8,100 | — | — |
| 2015-03-09 | $22.90 | $39.35 | 14,600 | — | — |
| 2015-03-06 | $22.54 | $38.74 | 7,400 | — | — |
| 2015-03-05 | $22.89 | $39.34 | 1,500 | — | — |
| 2015-03-04 | $22.91 | $39.37 | 2,200 | — | — |
| 2015-03-03 | $22.78 | $39.15 | 2,400 | — | — |
| 2015-03-02 | $23.14 | $39.77 | 8,800 | — | — |
| 2015-02-27 | $23.04 | $39.59 | 2,300 | — | — |
| 2015-02-26 | $23.16 | $39.80 | 3,200 | — | — |
| 2015-02-25 | $23.29 | $40.02 | 8,200 | — | — |
| 2015-02-24 | $23.08 | $39.66 | 4,900 | — | — |
| 2015-02-23 | $23.19 | $39.85 | 13,600 | — | — |
| 2015-02-20 | $23.09 | $39.68 | 4,400 | — | — |
| 2015-02-19 | $23.00 | $39.53 | 10,600 | — | — |
| 2015-02-18 | $22.80 | $39.18 | 20,200 | — | — |
| 2015-02-17 | $22.49 | $38.65 | 6,900 | — | — |
| 2015-02-13 | $21.96 | $37.74 | 4,100 | — | — |
| 2015-02-12 | $21.98 | $37.77 | 11,000 | — | — |
| 2015-02-11 | $22.45 | $38.58 | 8,000 | — | — |
| 2015-02-10 | $22.06 | $37.91 | 3,800 | — | — |
| 2015-02-09 | $21.89 | $37.62 | 13,000 | — | — |
| 2015-02-06 | $21.68 | $37.26 | 8,800 | — | — |
| 2015-02-05 | $21.72 | $37.33 | 2,000 | — | — |
| 2015-02-04 | $21.53 | $37.00 | 2,000 | — | — |
| 2015-02-03 | $21.38 | $36.74 | 4,800 | — | — |
| 2015-02-02 | $21.07 | $36.21 | 14,000 | — | — |
| 2015-01-30 | $20.75 | $35.66 | 13,600 | — | — |
| 2015-01-29 | $20.99 | $36.07 | 5,900 | — | — |
| 2015-01-28 | $21.00 | $36.09 | 19,800 | — | — |
| 2015-01-27 | $21.27 | $36.55 | 5,200 | — | — |
| 2015-01-26 | $21.08 | $36.23 | 8,000 | — | — |
| 2015-01-23 | $21.03 | $36.14 | 18,000 | — | — |
| 2015-01-22 | $21.50 | $36.95 | 9,400 | — | — |
| 2015-01-21 | $21.03 | $36.14 | 4,700 | — | — |
| 2015-01-20 | $21.10 | $36.26 | 22,600 | — | — |
| 2015-01-16 | $21.12 | $36.30 | 6,300 | — | — |
| 2015-01-15 | $21.05 | $36.17 | 11,400 | — | — |
| 2015-01-14 | $21.07 | $36.21 | 13,500 | — | — |
| 2015-01-13 | $21.32 | $36.64 | 24,700 | — | — |
| 2015-01-12 | $21.54 | $37.02 | 25,300 | — | — |
| 2015-01-09 | $21.60 | $37.12 | 10,800 | — | — |
| 2015-01-08 | $21.60 | $37.12 | 18,500 | — | — |
| 2015-01-07 | $21.25 | $36.52 | 17,400 | — | — |
| 2015-01-06 | $21.34 | $36.67 | 18,700 | — | — |
| 2015-01-05 | $21.33 | $36.66 | 22,800 | — | — |
| 2015-01-02 | $21.69 | $37.27 | 10,300 | — | — |