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
- 2006-02-01 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 | $18.25 | $23.53 | 270,000 | — | — |
| 2015-12-30 | $17.74 | $22.87 | 114,700 | — | — |
| 2015-12-29 | $18.43 | $23.76 | 106,900 | — | — |
| 2015-12-28 | $19.19 | $24.74 | 103,500 | — | — |
| 2015-12-24 | $19.36 | $24.96 | 33,800 | — | — |
| 2015-12-23 | $19.31 | $24.90 | 134,400 | — | — |
| 2015-12-22 | $18.73 | $24.15 | 177,700 | — | — |
| 2015-12-21 | $18.57 | $23.94 | 202,200 | — | — |
| 2015-12-18 | $18.30 | $23.60 | 256,500 | — | — |
| 2015-12-17 | $18.41 | $23.74 | 157,800 | — | — |
| 2015-12-16 | $19.33 | $24.92 | 177,700 | — | — |
| 2015-12-15 | $18.89 | $24.36 | 134,800 | — | — |
| 2015-12-14 | $18.18 | $23.44 | 242,700 | — | — |
| 2015-12-11 | $19.19 | $24.74 | 166,100 | — | — |
| 2015-12-10 | $19.25 | $24.82 | 102,000 | — | — |
| 2015-12-09 | $19.28 | $24.86 | 182,600 | — | — |
| 2015-12-08 | $19.50 | $25.14 | 136,200 | — | — |
| 2015-12-07 | $20.19 | $26.03 | 162,200 | — | — |
| 2015-12-04 | $21.28 | $27.44 | 110,100 | — | — |
| 2015-12-03 | $21.41 | $27.60 | 172,500 | — | — |
| 2015-12-02 | $22.08 | $28.47 | 99,800 | — | — |
| 2015-12-01 | $22.41 | $28.89 | 127,200 | — | — |
| 2015-11-30 | $22.83 | $29.44 | 169,600 | — | — |
| 2015-11-27 | $22.34 | $28.80 | 41,000 | — | — |
| 2015-11-25 | $22.48 | $28.98 | 71,600 | — | — |
| 2015-11-24 | $22.43 | $28.92 | 178,700 | — | — |
| 2015-11-23 | $22.34 | $28.80 | 201,300 | — | — |
| 2015-11-20 | $21.97 | $28.33 | 193,300 | — | — |
| 2015-11-19 | $21.71 | $27.99 | 128,900 | — | — |
| 2015-11-18 | $21.95 | $28.30 | 154,400 | — | — |
| 2015-11-17 | $20.74 | $26.74 | 215,700 | — | — |
| 2015-11-16 | $21.41 | $27.60 | 204,300 | — | — |
| 2015-11-13 | $20.94 | $27.00 | 92,600 | — | — |
| 2015-11-12 | $20.53 | $26.47 | 112,800 | — | — |
| 2015-11-11 | $21.52 | $27.75 | 130,200 | — | — |
| 2015-11-10 | $21.58 | $27.82 | 152,900 | — | — |
| 2015-11-09 | $21.44 | $27.64 | 271,600 | — | — |
| 2015-11-06 | $21.38 | $27.57 | 545,300 | — | — |
| 2015-11-05 | $18.78 | $24.21 | 376,600 | — | — |
| 2015-11-04 | $18.96 | $24.45 | 237,100 | — | — |
| 2015-11-03 | $19.35 | $24.95 | 162,600 | — | — |
| 2015-11-02 | $19.64 | $25.32 | 168,800 | — | — |
| 2015-10-30 | $18.96 | $24.45 | 151,700 | — | — |
| 2015-10-29 | $18.98 | $24.47 | 139,600 | — | — |
| 2015-10-28 | $19.34 | $24.94 | 254,800 | — | — |
| 2015-10-27 | $18.72 | $24.14 | 199,200 | — | — |
| 2015-10-26 | $18.98 | $24.47 | 226,600 | — | — |
| 2015-10-23 | $19.13 | $24.67 | 183,600 | — | — |
| 2015-10-22 | $19.13 | $24.67 | 184,600 | — | — |
| 2015-10-21 | $18.87 | $24.33 | 248,200 | — | — |
| 2015-10-20 | $19.23 | $24.79 | 213,600 | — | — |
| 2015-10-19 | $19.33 | $24.92 | 257,500 | — | — |
| 2015-10-16 | $19.97 | $25.75 | 237,600 | — | — |
| 2015-10-15 | $20.49 | $26.42 | 646,800 | — | — |
| 2015-10-14 | $22.30 | $28.75 | 171,800 | — | — |
| 2015-10-13 | $22.10 | $28.49 | 145,300 | — | — |
| 2015-10-12 | $21.89 | $28.22 | 139,700 | — | — |
| 2015-10-09 | $23.37 | $30.13 | 326,100 | — | — |
| 2015-10-08 | $22.25 | $28.69 | 361,200 | — | — |
| 2015-10-07 | $21.55 | $27.79 | 247,400 | — | — |
| 2015-10-06 | $21.63 | $27.89 | 233,900 | — | — |
| 2015-10-05 | $21.50 | $27.72 | 271,200 | — | — |
| 2015-10-02 | $19.60 | $25.27 | 245,800 | — | — |
| 2015-10-01 | $19.69 | $25.39 | 127,200 | — | — |
| 2015-09-30 | $20.17 | $26.01 | 156,100 | — | — |
| 2015-09-29 | $19.41 | $25.03 | 311,500 | — | — |
| 2015-09-28 | $19.60 | $25.27 | 178,400 | — | — |
| 2015-09-25 | $21.50 | $27.72 | 231,600 | — | — |
| 2015-09-24 | $20.75 | $26.75 | 155,900 | — | — |
| 2015-09-23 | $20.89 | $26.93 | 180,900 | — | — |
| 2015-09-22 | $20.90 | $26.95 | 120,500 | — | — |
| 2015-09-21 | $20.91 | $26.96 | 136,300 | — | — |
| 2015-09-18 | $20.98 | $27.05 | 215,600 | — | — |
| 2015-09-17 | $20.81 | $26.83 | 225,500 | — | — |
| 2015-09-16 | $21.14 | $27.26 | 213,400 | — | — |
| 2015-09-15 | $20.90 | $26.95 | 105,000 | — | — |
| 2015-09-14 | $20.97 | $27.04 | 130,900 | — | — |
| 2015-09-11 | $20.94 | $27.00 | 235,700 | — | — |
| 2015-09-10 | $21.32 | $27.49 | 401,200 | — | — |
| 2015-09-09 | $20.42 | $26.33 | 543,700 | — | — |
| 2015-09-08 | $19.25 | $24.82 | 2,258,900 | — | — |
| 2015-09-04 | $19.21 | $24.77 | 121,600 | — | — |
| 2015-09-03 | $19.85 | $25.59 | 114,200 | — | — |
| 2015-09-02 | $20.00 | $25.79 | 115,600 | — | — |
| 2015-09-01 | $20.06 | $25.86 | 362,700 | — | — |
| 2015-08-31 | $20.80 | $26.82 | 168,100 | — | — |
| 2015-08-28 | $20.04 | $25.84 | 180,700 | — | — |
| 2015-08-27 | $19.10 | $24.63 | 131,700 | — | — |
| 2015-08-26 | $18.49 | $23.84 | 295,100 | — | — |
| 2015-08-25 | $18.21 | $23.48 | 127,900 | — | — |
| 2015-08-24 | $19.02 | $24.52 | 160,500 | — | — |
| 2015-08-21 | $20.05 | $25.85 | 107,400 | — | — |
| 2015-08-20 | $20.54 | $26.48 | 84,600 | — | — |
| 2015-08-19 | $20.79 | $26.81 | 73,400 | — | — |
| 2015-08-18 | $21.22 | $27.36 | 122,800 | — | — |
| 2015-08-17 | $21.47 | $27.68 | 103,600 | — | — |
| 2015-08-14 | $20.93 | $26.99 | 153,600 | — | — |
| 2015-08-13 | $21.04 | $27.13 | 141,100 | — | — |
| 2015-08-12 | $21.39 | $27.58 | 148,100 | — | — |
| 2015-08-11 | $21.76 | $28.06 | 224,100 | — | — |
| 2015-08-10 | $22.31 | $28.77 | 431,900 | — | — |
| 2015-08-07 | $21.21 | $27.35 | 246,100 | — | — |
| 2015-08-06 | $21.37 | $27.55 | 646,000 | — | — |
| 2015-08-05 | $19.50 | $25.14 | 186,300 | — | — |
| 2015-08-04 | $19.90 | $25.66 | 145,200 | — | — |
| 2015-08-03 | $19.52 | $25.17 | 136,700 | — | — |
| 2015-07-31 | $20.30 | $26.17 | 144,900 | — | — |
| 2015-07-30 | $20.28 | $26.15 | 218,700 | — | — |
| 2015-07-29 | $20.76 | $26.77 | 76,900 | — | — |
| 2015-07-28 | $20.69 | $26.68 | 87,100 | — | — |
| 2015-07-27 | $20.35 | $26.24 | 106,100 | — | — |
| 2015-07-24 | $20.83 | $26.86 | 135,200 | — | — |
| 2015-07-23 | $21.34 | $27.51 | 101,900 | — | — |
| 2015-07-22 | $21.75 | $28.04 | 104,300 | — | — |
| 2015-07-21 | $22.55 | $29.07 | 92,400 | — | — |
| 2015-07-20 | $22.88 | $29.50 | 94,400 | — | — |
| 2015-07-17 | $23.55 | $30.36 | 71,600 | — | — |
| 2015-07-16 | $24.37 | $31.42 | 127,500 | — | — |
| 2015-07-15 | $24.26 | $31.28 | 149,800 | — | — |
| 2015-07-14 | $24.54 | $31.64 | 68,200 | — | — |
| 2015-07-13 | $24.54 | $31.64 | 119,800 | — | — |
| 2015-07-10 | $23.39 | $30.16 | 126,600 | — | — |
| 2015-07-09 | $22.87 | $29.49 | 176,900 | — | — |
| 2015-07-08 | $23.02 | $29.68 | 191,100 | — | — |
| 2015-07-07 | $24.27 | $31.29 | 208,200 | — | — |
| 2015-07-06 | $23.98 | $30.92 | 219,900 | — | — |
| 2015-07-02 | $24.36 | $31.41 | 123,400 | — | — |
| 2015-07-01 | $24.69 | $31.83 | 201,200 | — | — |
| 2015-06-30 | $24.72 | $31.87 | 136,700 | — | — |
| 2015-06-29 | $24.39 | $31.45 | 176,400 | — | — |
| 2015-06-26 | $25.00 | $32.23 | 264,000 | — | — |
| 2015-06-25 | $25.20 | $32.49 | 75,900 | — | — |
| 2015-06-24 | $25.15 | $32.43 | 107,200 | — | — |
| 2015-06-23 | $25.19 | $32.48 | 197,800 | — | — |
| 2015-06-22 | $25.27 | $32.58 | 139,100 | — | — |
| 2015-06-19 | $25.97 | $33.48 | 200,500 | — | — |
| 2015-06-18 | $26.14 | $33.70 | 112,300 | — | — |
| 2015-06-17 | $25.76 | $33.21 | 73,100 | — | — |
| 2015-06-16 | $26.08 | $33.63 | 104,900 | — | — |
| 2015-06-15 | $26.63 | $34.34 | 85,500 | — | — |
| 2015-06-12 | $27.08 | $34.92 | 88,400 | — | — |
| 2015-06-11 | $27.09 | $34.93 | 134,300 | — | — |
| 2015-06-10 | $27.02 | $34.84 | 114,500 | — | — |
| 2015-06-09 | $25.71 | $33.15 | 66,000 | — | — |
| 2015-06-08 | $25.83 | $33.30 | 113,500 | — | — |
| 2015-06-05 | $26.74 | $34.48 | 74,600 | — | — |
| 2015-06-04 | $26.24 | $33.83 | 80,300 | — | — |
| 2015-06-03 | $26.85 | $34.62 | 178,000 | — | — |
| 2015-06-02 | $26.73 | $34.46 | 257,800 | — | — |
| 2015-06-01 | $25.80 | $33.27 | 143,600 | — | — |
| 2015-05-29 | $25.82 | $33.29 | 219,700 | — | — |
| 2015-05-28 | $26.00 | $33.52 | 600,700 | — | — |
| 2015-05-27 | $25.49 | $32.87 | 184,300 | — | — |
| 2015-05-26 | $25.85 | $33.33 | 369,500 | — | — |
| 2015-05-22 | $25.60 | $33.01 | 74,900 | — | — |
| 2015-05-21 | $25.88 | $33.37 | 122,300 | — | — |
| 2015-05-20 | $25.58 | $32.98 | 128,100 | — | — |
| 2015-05-19 | $25.71 | $33.15 | 166,400 | — | — |
| 2015-05-18 | $25.97 | $33.48 | 153,500 | — | — |
| 2015-05-15 | $26.46 | $34.12 | 147,500 | — | — |
| 2015-05-14 | $26.35 | $33.97 | 273,700 | — | — |
| 2015-05-13 | $26.60 | $34.30 | 192,300 | — | — |
| 2015-05-12 | $26.75 | $34.49 | 392,400 | — | — |
| 2015-05-11 | $26.75 | $34.49 | 431,700 | — | — |
| 2015-05-08 | $26.13 | $33.69 | 1,151,900 | — | — |
| 2015-05-07 | $23.06 | $29.73 | 250,200 | — | — |
| 2015-05-06 | $23.03 | $29.69 | 149,100 | — | — |
| 2015-05-05 | $23.16 | $29.86 | 160,400 | — | — |
| 2015-05-04 | $23.73 | $30.60 | 321,600 | — | — |
| 2015-05-01 | $22.59 | $29.13 | 137,800 | — | — |
| 2015-04-30 | $22.48 | $28.98 | 202,400 | — | — |
| 2015-04-29 | $22.73 | $29.31 | 126,300 | — | — |
| 2015-04-28 | $23.11 | $29.80 | 146,800 | — | — |
| 2015-04-27 | $22.74 | $29.32 | 176,600 | — | — |
| 2015-04-24 | $22.47 | $28.97 | 127,400 | — | — |
| 2015-04-23 | $22.44 | $28.93 | 158,900 | — | — |
| 2015-04-22 | $22.68 | $29.24 | 281,400 | — | — |
| 2015-04-21 | $22.63 | $29.18 | 210,200 | — | — |
| 2015-04-20 | $22.98 | $29.63 | 214,200 | — | — |
| 2015-04-17 | $22.97 | $29.62 | 541,000 | — | — |
| 2015-04-16 | $22.65 | $29.20 | 568,300 | — | — |
| 2015-04-15 | $20.48 | $26.41 | 273,400 | — | — |
| 2015-04-14 | $19.87 | $25.62 | 129,500 | — | — |
| 2015-04-13 | $19.55 | $25.21 | 129,000 | — | — |
| 2015-04-10 | $19.66 | $25.35 | 170,100 | — | — |
| 2015-04-09 | $19.65 | $25.34 | 220,300 | — | — |
| 2015-04-08 | $19.59 | $25.26 | 224,400 | — | — |
| 2015-04-07 | $20.20 | $26.04 | 626,300 | — | — |
| 2015-04-06 | $19.52 | $25.17 | 241,000 | — | — |
| 2015-04-02 | $19.66 | $25.35 | 221,600 | — | — |
| 2015-04-01 | $19.35 | $24.95 | 253,900 | — | — |
| 2015-03-31 | $19.68 | $25.37 | 274,400 | — | — |
| 2015-03-30 | $19.35 | $24.95 | 382,700 | — | — |
| 2015-03-27 | $18.41 | $23.74 | 210,000 | — | — |
| 2015-03-26 | $18.97 | $24.46 | 166,200 | — | — |
| 2015-03-25 | $19.37 | $24.97 | 226,400 | — | — |
| 2015-03-24 | $19.54 | $25.19 | 354,300 | — | — |
| 2015-03-23 | $20.44 | $26.35 | 229,800 | — | — |
| 2015-03-20 | $20.17 | $26.01 | 241,400 | — | — |
| 2015-03-19 | $19.23 | $24.79 | 201,200 | — | — |
| 2015-03-18 | $18.88 | $24.34 | 380,800 | — | — |
| 2015-03-17 | $18.71 | $24.12 | 224,200 | — | — |
| 2015-03-16 | $18.60 | $23.98 | 217,500 | — | — |
| 2015-03-13 | $19.47 | $25.10 | 162,900 | — | — |
| 2015-03-12 | $18.83 | $24.28 | 232,100 | — | — |
| 2015-03-11 | $18.65 | $24.05 | 195,100 | — | — |
| 2015-03-10 | $18.50 | $23.85 | 294,500 | — | — |
| 2015-03-09 | $18.53 | $23.89 | 332,700 | — | — |
| 2015-03-06 | $18.56 | $23.93 | 261,600 | — | — |
| 2015-03-05 | $18.21 | $23.48 | 276,300 | — | — |
| 2015-03-04 | $17.96 | $23.16 | 494,800 | — | — |
| 2015-03-03 | $17.57 | $22.65 | 554,200 | — | — |
| 2015-03-02 | $16.95 | $21.85 | 364,100 | — | — |
| 2015-02-27 | $16.12 | $20.78 | 758,900 | — | — |
| 2015-02-26 | $18.48 | $23.83 | 410,100 | — | — |
| 2015-02-25 | $18.64 | $24.03 | 193,400 | — | — |
| 2015-02-24 | $18.45 | $23.79 | 338,300 | — | — |
| 2015-02-23 | $19.59 | $25.26 | 105,400 | — | — |
| 2015-02-20 | $19.61 | $25.28 | 199,900 | — | — |
| 2015-02-19 | $20.29 | $26.16 | 138,400 | — | — |
| 2015-02-18 | $21.06 | $27.15 | 72,000 | — | — |
| 2015-02-17 | $21.08 | $27.18 | 136,100 | — | — |
| 2015-02-13 | $21.57 | $27.81 | 129,200 | — | — |
| 2015-02-12 | $20.74 | $26.74 | 111,200 | — | — |
| 2015-02-11 | $20.10 | $25.92 | 67,200 | — | — |
| 2015-02-10 | $19.93 | $25.70 | 107,000 | — | — |
| 2015-02-09 | $20.43 | $26.34 | 99,500 | — | — |
| 2015-02-06 | $20.35 | $26.24 | 143,300 | — | — |
| 2015-02-05 | $19.44 | $25.06 | 139,900 | — | — |
| 2015-02-04 | $18.61 | $23.99 | 169,200 | — | — |
| 2015-02-03 | $19.25 | $24.82 | 220,100 | — | — |
| 2015-02-02 | $18.24 | $23.52 | 184,800 | — | — |
| 2015-01-30 | $18.16 | $23.41 | 166,600 | — | — |
| 2015-01-29 | $18.77 | $24.20 | 116,700 | — | — |
| 2015-01-28 | $19.24 | $24.81 | 145,600 | — | — |
| 2015-01-27 | $19.98 | $25.76 | 111,300 | — | — |
| 2015-01-26 | $20.05 | $25.85 | 122,700 | — | — |
| 2015-01-23 | $19.56 | $25.22 | 106,300 | — | — |
| 2015-01-22 | $20.12 | $25.94 | 137,300 | — | — |
| 2015-01-21 | $20.05 | $25.85 | 186,800 | — | — |
| 2015-01-20 | $20.74 | $26.74 | 138,500 | — | — |
| 2015-01-16 | $21.09 | $27.19 | 143,500 | — | — |
| 2015-01-15 | $20.67 | $26.65 | 282,900 | — | — |
| 2015-01-14 | $21.40 | $27.59 | 205,600 | — | — |
| 2015-01-13 | $22.64 | $29.19 | 306,600 | — | — |
| 2015-01-12 | $23.96 | $30.89 | 130,000 | — | — |
| 2015-01-09 | $24.37 | $31.42 | 172,200 | — | — |
| 2015-01-08 | $26.01 | $33.54 | 172,200 | — | — |
| 2015-01-07 | $25.48 | $32.85 | 113,600 | — | — |
| 2015-01-06 | $25.18 | $32.47 | 176,100 | — | — |
| 2015-01-05 | $25.47 | $32.84 | 133,300 | — | — |
| 2015-01-02 | $26.04 | $33.57 | 110,300 | — | — |