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
- 1990-03-23 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 | $18.51 | $35.06 | 185,500 | — | — |
| 2015-12-30 | $18.81 | $35.63 | 188,000 | — | — |
| 2015-12-29 | $18.99 | $35.97 | 240,300 | — | — |
| 2015-12-28 | $18.73 | $35.48 | 235,900 | — | — |
| 2015-12-24 | $18.74 | $35.50 | 113,300 | — | — |
| 2015-12-23 | $18.84 | $35.69 | 193,500 | — | — |
| 2015-12-22 | $18.56 | $35.16 | 368,500 | — | — |
| 2015-12-21 | $18.37 | $34.80 | 541,900 | — | — |
| 2015-12-18 | $18.33 | $34.72 | 1,917,900 | — | — |
| 2015-12-17 | $18.19 | $34.45 | 431,000 | — | — |
| 2015-12-16 | $18.69 | $35.40 | 555,500 | — | — |
| 2015-12-15 | $18.03 | $34.15 | 407,900 | — | — |
| 2015-12-14 | $17.95 | $34.00 | 484,800 | — | — |
| 2015-12-11 | $18.12 | $34.32 | 385,500 | — | — |
| 2015-12-10 | $18.14 | $34.36 | 367,100 | — | — |
| 2015-12-09 | $18.25 | $34.57 | 583,100 | — | — |
| 2015-12-08 | $18.40 | $34.85 | 345,600 | — | — |
| 2015-12-07 | $18.85 | $35.70 | 477,800 | — | — |
| 2015-12-04 | $19.11 | $36.20 | 203,500 | — | — |
| 2015-12-03 | $18.95 | $35.89 | 253,000 | — | — |
| 2015-12-02 | $19.37 | $36.69 | 168,500 | — | — |
| 2015-12-01 | $19.74 | $37.39 | 202,700 | — | — |
| 2015-11-30 | $19.42 | $36.78 | 346,300 | — | — |
| 2015-11-27 | $19.84 | $37.58 | 103,800 | — | — |
| 2015-11-25 | $19.90 | $37.69 | 188,400 | — | — |
| 2015-11-24 | $19.98 | $37.85 | 196,000 | — | — |
| 2015-11-23 | $19.85 | $37.60 | 227,400 | — | — |
| 2015-11-20 | $19.65 | $37.22 | 265,200 | — | — |
| 2015-11-19 | $19.62 | $37.16 | 223,100 | — | — |
| 2015-11-18 | $19.61 | $37.14 | 371,300 | — | — |
| 2015-11-17 | $19.28 | $36.52 | 311,500 | — | — |
| 2015-11-16 | $19.28 | $36.52 | 208,600 | — | — |
| 2015-11-13 | $18.81 | $35.63 | 246,300 | — | — |
| 2015-11-12 | $19.02 | $36.03 | 349,800 | — | — |
| 2015-11-11 | $19.55 | $37.03 | 607,700 | — | — |
| 2015-11-10 | $19.62 | $37.16 | 520,200 | — | — |
| 2015-11-09 | $19.64 | $37.20 | 563,000 | — | — |
| 2015-11-06 | $19.87 | $37.64 | 970,200 | — | — |
| 2015-11-05 | $19.76 | $37.43 | 458,500 | — | — |
| 2015-11-04 | $19.79 | $37.49 | 449,500 | — | — |
| 2015-11-03 | $19.77 | $37.45 | 473,700 | — | — |
| 2015-11-02 | $20.01 | $37.90 | 734,000 | — | — |
| 2015-10-30 | $19.82 | $37.54 | 1,256,500 | — | — |
| 2015-10-29 | $19.77 | $37.45 | 334,400 | — | — |
| 2015-10-28 | $20.02 | $37.92 | 508,700 | — | — |
| 2015-10-27 | $19.70 | $37.31 | 597,300 | — | — |
| 2015-10-26 | $20.00 | $37.88 | 810,200 | — | — |
| 2015-10-23 | $20.98 | $39.74 | 481,900 | — | — |
| 2015-10-22 | $21.24 | $40.23 | 472,600 | — | — |
| 2015-10-21 | $20.90 | $39.59 | 630,700 | — | — |
| 2015-10-20 | $21.04 | $39.85 | 490,800 | — | — |
| 2015-10-19 | $21.45 | $40.63 | 615,400 | — | — |
| 2015-10-16 | $21.28 | $40.31 | 278,100 | — | — |
| 2015-10-15 | $21.36 | $40.46 | 387,800 | — | — |
| 2015-10-14 | $21.16 | $40.08 | 346,800 | — | — |
| 2015-10-13 | $21.45 | $40.63 | 529,000 | — | — |
| 2015-10-12 | $21.08 | $39.93 | 341,600 | — | — |
| 2015-10-09 | $20.61 | $39.04 | 1,047,000 | — | — |
| 2015-10-08 | $19.81 | $37.52 | 477,100 | — | — |
| 2015-10-07 | $19.51 | $36.95 | 796,200 | — | — |
| 2015-10-06 | $19.81 | $37.52 | 527,900 | — | — |
| 2015-10-05 | $20.23 | $38.32 | 500,300 | — | — |
| 2015-10-02 | $19.41 | $36.77 | 356,700 | — | — |
| 2015-10-01 | $19.19 | $36.35 | 354,600 | — | — |
| 2015-09-30 | $19.13 | $36.24 | 871,600 | — | — |
| 2015-09-29 | $18.88 | $35.76 | 1,012,100 | — | — |
| 2015-09-28 | $17.98 | $34.06 | 434,700 | — | — |
| 2015-09-25 | $18.00 | $34.09 | 422,300 | — | — |
| 2015-09-24 | $17.86 | $33.83 | 352,800 | — | — |
| 2015-09-23 | $17.72 | $33.56 | 392,200 | — | — |
| 2015-09-22 | $17.84 | $33.79 | 761,700 | — | — |
| 2015-09-21 | $17.88 | $33.87 | 494,200 | — | — |
| 2015-09-18 | $17.85 | $33.81 | 628,800 | — | — |
| 2015-09-17 | $17.86 | $33.83 | 418,200 | — | — |
| 2015-09-16 | $17.81 | $33.73 | 258,800 | — | — |
| 2015-09-15 | $17.79 | $33.70 | 253,500 | — | — |
| 2015-09-14 | $17.62 | $33.37 | 344,200 | — | — |
| 2015-09-11 | $17.74 | $33.60 | 478,600 | — | — |
| 2015-09-10 | $17.43 | $33.02 | 524,100 | — | — |
| 2015-09-09 | $17.55 | $33.24 | 436,700 | — | — |
| 2015-09-08 | $17.52 | $33.19 | 328,800 | — | — |
| 2015-09-04 | $17.41 | $32.98 | 385,800 | — | — |
| 2015-09-03 | $17.56 | $33.26 | 297,000 | — | — |
| 2015-09-02 | $17.56 | $33.26 | 353,100 | — | — |
| 2015-09-01 | $17.42 | $33.00 | 608,800 | — | — |
| 2015-08-31 | $17.45 | $33.05 | 455,200 | — | — |
| 2015-08-28 | $17.42 | $33.00 | 582,700 | — | — |
| 2015-08-27 | $17.54 | $33.22 | 350,600 | — | — |
| 2015-08-26 | $17.32 | $32.81 | 427,600 | — | — |
| 2015-08-25 | $17.03 | $32.26 | 631,200 | — | — |
| 2015-08-24 | $17.38 | $32.92 | 1,595,200 | — | — |
| 2015-08-21 | $16.89 | $31.99 | 437,500 | — | — |
| 2015-08-20 | $16.96 | $32.12 | 273,800 | — | — |
| 2015-08-19 | $17.17 | $32.52 | 453,300 | — | — |
| 2015-08-18 | $17.41 | $32.98 | 270,000 | — | — |
| 2015-08-17 | $17.33 | $32.83 | 428,200 | — | — |
| 2015-08-14 | $17.37 | $32.90 | 422,400 | — | — |
| 2015-08-13 | $17.36 | $32.88 | 289,200 | — | — |
| 2015-08-12 | $17.56 | $33.26 | 563,200 | — | — |
| 2015-08-11 | $17.37 | $32.90 | 718,400 | — | — |
| 2015-08-10 | $16.24 | $30.76 | 438,600 | — | — |
| 2015-08-07 | $15.73 | $29.80 | 495,600 | — | — |
| 2015-08-06 | $15.88 | $30.08 | 600,000 | — | — |
| 2015-08-05 | $15.92 | $30.15 | 619,800 | — | — |
| 2015-08-04 | $16.25 | $30.78 | 249,100 | — | — |
| 2015-08-03 | $16.26 | $30.80 | 596,300 | — | — |
| 2015-07-31 | $16.25 | $30.78 | 374,400 | — | — |
| 2015-07-30 | $16.07 | $30.44 | 307,900 | — | — |
| 2015-07-29 | $16.18 | $30.65 | 351,000 | — | — |
| 2015-07-28 | $16.15 | $30.59 | 311,100 | — | — |
| 2015-07-27 | $16.09 | $30.48 | 353,200 | — | — |
| 2015-07-24 | $16.08 | $30.46 | 353,400 | — | — |
| 2015-07-23 | $16.06 | $30.42 | 333,300 | — | — |
| 2015-07-22 | $16.28 | $30.84 | 326,400 | — | — |
| 2015-07-21 | $16.26 | $30.80 | 382,300 | — | — |
| 2015-07-20 | $16.37 | $31.01 | 309,200 | — | — |
| 2015-07-17 | $16.47 | $31.20 | 365,400 | — | — |
| 2015-07-16 | $16.56 | $31.37 | 380,100 | — | — |
| 2015-07-15 | $16.54 | $31.33 | 302,500 | — | — |
| 2015-07-14 | $16.62 | $31.48 | 397,900 | — | — |
| 2015-07-13 | $16.62 | $31.48 | 341,500 | — | — |
| 2015-07-10 | $16.63 | $31.50 | 481,400 | — | — |
| 2015-07-09 | $16.60 | $31.44 | 633,000 | — | — |
| 2015-07-08 | $16.77 | $31.76 | 665,300 | — | — |
| 2015-07-07 | $16.97 | $32.14 | 1,872,500 | — | — |
| 2015-07-06 | $15.78 | $29.89 | 440,000 | — | — |
| 2015-07-02 | $15.89 | $30.10 | 730,200 | — | — |
| 2015-07-01 | $15.70 | $29.74 | 578,000 | — | — |
| 2015-06-30 | $15.53 | $29.42 | 1,643,100 | — | — |
| 2015-06-29 | $15.32 | $29.02 | 945,600 | — | — |
| 2015-06-26 | $15.16 | $28.72 | 1,335,400 | — | — |
| 2015-06-25 | $15.15 | $28.70 | 507,900 | — | — |
| 2015-06-24 | $15.44 | $29.25 | 542,300 | — | — |
| 2015-06-23 | $15.56 | $29.47 | 1,030,000 | — | — |
| 2015-06-22 | $15.40 | $29.17 | 580,800 | — | — |
| 2015-06-19 | $15.07 | $28.54 | 779,000 | — | — |
| 2015-06-18 | $15.19 | $28.77 | 564,400 | — | — |
| 2015-06-17 | $15.10 | $28.60 | 593,400 | — | — |
| 2015-06-16 | $15.11 | $28.62 | 661,400 | — | — |
| 2015-06-15 | $15.10 | $28.60 | 481,800 | — | — |
| 2015-06-12 | $15.26 | $28.90 | 445,900 | — | — |
| 2015-06-11 | $15.33 | $29.04 | 490,600 | — | — |
| 2015-06-10 | $15.40 | $29.17 | 733,900 | — | — |
| 2015-06-09 | $15.50 | $29.36 | 469,000 | — | — |
| 2015-06-08 | $15.35 | $29.08 | 861,700 | — | — |
| 2015-06-05 | $15.34 | $29.06 | 886,500 | — | — |
| 2015-06-04 | $15.39 | $29.15 | 896,900 | — | — |
| 2015-06-03 | $15.89 | $30.10 | 1,260,600 | — | — |
| 2015-06-02 | $15.54 | $29.44 | 1,014,900 | — | — |
| 2015-06-01 | $15.73 | $29.80 | 786,100 | — | — |
| 2015-05-29 | $15.93 | $30.17 | 830,800 | — | — |
| 2015-05-28 | $16.12 | $30.53 | 1,223,100 | — | — |
| 2015-05-27 | $15.60 | $29.55 | 1,034,800 | — | — |
| 2015-05-26 | $15.15 | $28.70 | 1,062,100 | — | — |
| 2015-05-22 | $15.40 | $29.17 | 676,200 | — | — |
| 2015-05-21 | $15.61 | $29.57 | 476,400 | — | — |
| 2015-05-20 | $15.90 | $30.12 | 732,600 | — | — |
| 2015-05-19 | $16.22 | $30.72 | 652,900 | — | — |
| 2015-05-18 | $16.25 | $30.78 | 680,000 | — | — |
| 2015-05-15 | $16.36 | $30.99 | 549,900 | — | — |
| 2015-05-14 | $16.47 | $31.20 | 611,200 | — | — |
| 2015-05-13 | $16.44 | $31.14 | 457,500 | — | — |
| 2015-05-12 | $16.62 | $31.48 | 463,200 | — | — |
| 2015-05-11 | $16.79 | $31.80 | 533,600 | — | — |
| 2015-05-08 | $17.01 | $32.22 | 504,500 | — | — |
| 2015-05-07 | $16.84 | $31.90 | 514,300 | — | — |
| 2015-05-06 | $16.86 | $31.94 | 448,400 | — | — |
| 2015-05-05 | $17.04 | $32.28 | 507,200 | — | — |
| 2015-05-04 | $17.60 | $33.34 | 720,000 | — | — |
| 2015-05-01 | $17.31 | $32.79 | 375,900 | — | — |
| 2015-04-30 | $17.45 | $33.05 | 458,900 | — | — |
| 2015-04-29 | $17.98 | $34.06 | 242,500 | — | — |
| 2015-04-28 | $18.36 | $34.78 | 249,500 | — | — |
| 2015-04-27 | $18.54 | $35.12 | 365,500 | — | — |
| 2015-04-24 | $18.85 | $35.70 | 243,300 | — | — |
| 2015-04-23 | $18.66 | $35.34 | 453,600 | — | — |
| 2015-04-22 | $18.49 | $35.02 | 162,500 | — | — |
| 2015-04-21 | $18.56 | $35.16 | 193,500 | — | — |
| 2015-04-20 | $18.64 | $35.31 | 210,200 | — | — |
| 2015-04-17 | $18.43 | $34.91 | 364,600 | — | — |
| 2015-04-16 | $18.81 | $35.63 | 181,900 | — | — |
| 2015-04-15 | $19.03 | $36.05 | 386,000 | — | — |
| 2015-04-14 | $18.45 | $34.95 | 219,000 | — | — |
| 2015-04-13 | $18.59 | $35.21 | 164,300 | — | — |
| 2015-04-10 | $18.47 | $34.99 | 219,900 | — | — |
| 2015-04-09 | $18.58 | $35.19 | 315,400 | — | — |
| 2015-04-08 | $18.86 | $35.72 | 166,800 | — | — |
| 2015-04-07 | $18.93 | $35.86 | 308,200 | — | — |
| 2015-04-06 | $19.00 | $35.99 | 444,100 | — | — |
| 2015-04-02 | $18.91 | $35.82 | 361,800 | — | — |
| 2015-04-01 | $19.02 | $36.03 | 583,600 | — | — |
| 2015-03-31 | $18.56 | $35.16 | 416,400 | — | — |
| 2015-03-30 | $18.18 | $34.44 | 479,500 | — | — |
| 2015-03-27 | $17.90 | $33.91 | 233,500 | — | — |
| 2015-03-26 | $18.08 | $34.25 | 347,800 | — | — |
| 2015-03-25 | $18.22 | $34.51 | 299,300 | — | — |
| 2015-03-24 | $18.25 | $34.57 | 368,000 | — | — |
| 2015-03-23 | $18.46 | $34.97 | 825,200 | — | — |
| 2015-03-20 | $18.01 | $34.11 | 1,256,300 | — | — |
| 2015-03-19 | $17.58 | $33.30 | 357,800 | — | — |
| 2015-03-18 | $17.61 | $33.36 | 295,800 | — | — |
| 2015-03-17 | $17.15 | $32.48 | 279,500 | — | — |
| 2015-03-16 | $17.19 | $32.56 | 430,300 | — | — |
| 2015-03-13 | $17.08 | $32.35 | 317,300 | — | — |
| 2015-03-12 | $17.25 | $32.67 | 480,700 | — | — |
| 2015-03-11 | $16.97 | $32.14 | 251,900 | — | — |
| 2015-03-10 | $16.93 | $32.07 | 425,400 | — | — |
| 2015-03-09 | $17.24 | $32.66 | 557,100 | — | — |
| 2015-03-06 | $16.47 | $31.20 | 415,100 | — | — |
| 2015-03-05 | $16.75 | $31.73 | 282,100 | — | — |
| 2015-03-04 | $16.85 | $31.92 | 293,600 | — | — |
| 2015-03-03 | $17.05 | $32.30 | 417,300 | — | — |
| 2015-03-02 | $17.10 | $32.39 | 501,300 | — | — |
| 2015-02-27 | $16.99 | $32.18 | 657,300 | — | — |
| 2015-02-26 | $17.21 | $32.60 | 499,400 | — | — |
| 2015-02-25 | $17.34 | $32.84 | 391,100 | — | — |
| 2015-02-24 | $17.34 | $32.84 | 265,400 | — | — |
| 2015-02-23 | $17.46 | $33.07 | 249,100 | — | — |
| 2015-02-20 | $17.42 | $33.00 | 404,500 | — | — |
| 2015-02-19 | $17.41 | $32.98 | 187,800 | — | — |
| 2015-02-18 | $17.53 | $33.20 | 239,300 | — | — |
| 2015-02-17 | $17.45 | $33.05 | 455,300 | — | — |
| 2015-02-13 | $17.28 | $32.73 | 267,400 | — | — |
| 2015-02-12 | $17.05 | $32.30 | 236,500 | — | — |
| 2015-02-11 | $16.96 | $32.12 | 289,800 | — | — |
| 2015-02-10 | $17.00 | $32.20 | 266,800 | — | — |
| 2015-02-09 | $17.08 | $32.35 | 289,300 | — | — |
| 2015-02-06 | $16.97 | $32.14 | 558,800 | — | — |
| 2015-02-05 | $16.79 | $31.80 | 280,900 | — | — |
| 2015-02-04 | $16.61 | $31.46 | 229,800 | — | — |
| 2015-02-03 | $16.68 | $31.59 | 420,000 | — | — |
| 2015-02-02 | $16.37 | $31.01 | 413,000 | — | — |
| 2015-01-30 | $16.16 | $30.61 | 399,400 | — | — |
| 2015-01-29 | $16.48 | $31.22 | 366,900 | — | — |
| 2015-01-28 | $16.22 | $30.72 | 324,000 | — | — |
| 2015-01-27 | $16.39 | $31.05 | 896,800 | — | — |
| 2015-01-26 | $16.69 | $31.61 | 1,457,800 | — | — |
| 2015-01-23 | $16.56 | $31.37 | 258,100 | — | — |
| 2015-01-22 | $16.61 | $31.46 | 492,100 | — | — |
| 2015-01-21 | $16.47 | $31.20 | 593,600 | — | — |
| 2015-01-20 | $16.36 | $30.99 | 538,300 | — | — |
| 2015-01-16 | $16.53 | $31.31 | 496,500 | — | — |
| 2015-01-15 | $16.25 | $30.78 | 655,700 | — | — |
| 2015-01-14 | $17.03 | $32.26 | 585,000 | — | — |
| 2015-01-13 | $17.03 | $32.26 | 532,600 | — | — |
| 2015-01-12 | $17.19 | $32.56 | 386,100 | — | — |
| 2015-01-09 | $17.41 | $32.98 | 332,800 | — | — |
| 2015-01-08 | $17.80 | $33.72 | 597,800 | — | — |
| 2015-01-07 | $17.43 | $33.02 | 419,500 | — | — |
| 2015-01-06 | $17.35 | $32.86 | 402,800 | — | — |
| 2015-01-05 | $18.06 | $34.21 | 331,100 | — | — |
| 2015-01-02 | $18.30 | $34.66 | 389,600 | — | — |