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
- 1994-03-28 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 | $19.60 | $40.89 | 2,814 | — | — |
| 2015-12-30 | $19.36 | $40.39 | 5,628 | — | — |
| 2015-12-29 | $19.45 | $40.57 | 5,360 | — | — |
| 2015-12-28 | $19.15 | $39.94 | 5,092 | — | — |
| 2015-12-24 | $19.20 | $40.05 | 0 | — | — |
| 2015-12-23 | $19.20 | $40.05 | 402 | — | — |
| 2015-12-22 | $20.00 | $41.71 | 134 | — | — |
| 2015-12-21 | $20.09 | $41.90 | 1,474 | — | — |
| 2015-12-18 | $19.83 | $41.35 | 7,237 | — | — |
| 2015-12-17 | $19.04 | $39.72 | 938 | — | — |
| 2015-12-16 | $19.38 | $40.42 | 1,340 | — | — |
| 2015-12-15 | $19.40 | $40.47 | 536 | — | — |
| 2015-12-14 | $19.30 | $40.26 | 268 | — | — |
| 2015-12-11 | $19.03 | $39.69 | 1,340 | — | — |
| 2015-12-10 | $19.25 | $40.15 | 536 | — | — |
| 2015-12-09 | $18.85 | $39.31 | 1,072 | — | — |
| 2015-12-08 | $19.03 | $39.69 | 12,195 | — | — |
| 2015-12-07 | $19.73 | $41.15 | 0 | — | — |
| 2015-12-04 | $19.73 | $41.15 | 4,154 | — | — |
| 2015-12-03 | $19.45 | $40.57 | 4,154 | — | — |
| 2015-12-02 | $19.26 | $40.17 | 3,618 | — | — |
| 2015-12-01 | $19.51 | $40.70 | 4,422 | — | — |
| 2015-11-30 | $19.30 | $40.26 | 1,608 | — | — |
| 2015-11-27 | $19.86 | $41.42 | 804 | — | — |
| 2015-11-25 | $19.77 | $41.24 | 536 | — | — |
| 2015-11-24 | $19.96 | $41.63 | 0 | — | — |
| 2015-11-23 | $19.96 | $41.63 | 1,340 | — | — |
| 2015-11-20 | $20.22 | $42.18 | 4,154 | — | — |
| 2015-11-19 | $20.12 | $41.96 | 0 | — | — |
| 2015-11-18 | $20.12 | $41.96 | 7,103 | — | — |
| 2015-11-17 | $20.38 | $42.50 | 7,639 | — | — |
| 2015-11-16 | $20.31 | $42.36 | 0 | — | — |
| 2015-11-13 | $20.31 | $42.36 | 3,752 | — | — |
| 2015-11-12 | $20.39 | $42.54 | 2,278 | — | — |
| 2015-11-11 | $20.45 | $42.64 | 938 | — | — |
| 2015-11-10 | $20.45 | $42.64 | 1,340 | — | — |
| 2015-11-09 | $20.40 | $42.55 | 3,618 | — | — |
| 2015-11-06 | $20.48 | $42.43 | 804 | — | — |
| 2015-11-05 | $20.43 | $42.32 | 0 | — | — |
| 2015-11-04 | $20.43 | $42.32 | 134 | — | — |
| 2015-11-03 | $20.48 | $42.43 | 134 | — | — |
| 2015-11-02 | $20.15 | $41.73 | 11,123 | — | — |
| 2015-10-30 | $19.89 | $41.19 | 1,876 | — | — |
| 2015-10-29 | $19.86 | $41.13 | 2,412 | — | — |
| 2015-10-28 | $19.96 | $41.34 | 1,474 | — | — |
| 2015-10-27 | $20.15 | $41.73 | 804 | — | — |
| 2015-10-26 | $19.21 | $39.78 | 1,876 | — | — |
| 2015-10-23 | $19.95 | $41.33 | 4,422 | — | — |
| 2015-10-22 | $19.22 | $39.80 | 1,340 | — | — |
| 2015-10-21 | $19.22 | $39.80 | 1,206 | — | — |
| 2015-10-20 | $19.22 | $39.80 | 6,566 | — | — |
| 2015-10-19 | $19.07 | $39.49 | 3,618 | — | — |
| 2015-10-16 | $19.20 | $39.77 | 2,278 | — | — |
| 2015-10-15 | $19.39 | $40.17 | 1,340 | — | — |
| 2015-10-14 | $19.05 | $39.46 | 268 | — | — |
| 2015-10-13 | $19.05 | $39.46 | 1,474 | — | — |
| 2015-10-12 | $19.19 | $39.74 | 0 | — | — |
| 2015-10-09 | $19.19 | $39.74 | 1,608 | — | — |
| 2015-10-08 | $19.27 | $39.92 | 402 | — | — |
| 2015-10-07 | $19.25 | $39.88 | 938 | — | — |
| 2015-10-06 | $19.14 | $39.64 | 670 | — | — |
| 2015-10-05 | $19.14 | $39.64 | 536 | — | — |
| 2015-10-02 | $19.07 | $39.51 | 1,206 | — | — |
| 2015-10-01 | $19.07 | $39.51 | 938 | — | — |
| 2015-09-30 | $18.88 | $39.10 | 0 | — | — |
| 2015-09-29 | $18.88 | $39.10 | 0 | — | — |
| 2015-09-28 | $18.88 | $39.10 | 938 | — | — |
| 2015-09-25 | $19.18 | $39.72 | 2,814 | — | — |
| 2015-09-24 | $18.85 | $39.04 | 0 | — | — |
| 2015-09-23 | $18.85 | $39.04 | 536 | — | — |
| 2015-09-22 | $18.66 | $38.64 | 804 | — | — |
| 2015-09-21 | $18.86 | $39.07 | 4,020 | — | — |
| 2015-09-18 | $19.44 | $40.26 | 2,412 | — | — |
| 2015-09-17 | $18.84 | $39.03 | 804 | — | — |
| 2015-09-16 | $18.66 | $38.64 | 2,948 | — | — |
| 2015-09-15 | $18.36 | $38.04 | 4,422 | — | — |
| 2015-09-14 | $18.47 | $38.25 | 1,608 | — | — |
| 2015-09-11 | $18.62 | $38.56 | 3,886 | — | — |
| 2015-09-10 | $18.80 | $38.93 | 6,968 | — | — |
| 2015-09-09 | $19.37 | $40.12 | 4,422 | — | — |
| 2015-09-08 | $19.23 | $39.83 | 3,082 | — | — |
| 2015-09-04 | $19.74 | $40.88 | 1,876 | — | — |
| 2015-09-03 | $19.98 | $41.39 | 2,278 | — | — |
| 2015-09-02 | $19.82 | $41.05 | 536 | — | — |
| 2015-09-01 | $19.51 | $40.42 | 2,144 | — | — |
| 2015-08-31 | $19.48 | $40.34 | 2,814 | — | — |
| 2015-08-28 | $19.77 | $40.96 | 1,206 | — | — |
| 2015-08-27 | $19.57 | $40.54 | 1,608 | — | — |
| 2015-08-26 | $20.56 | $42.58 | 1,340 | — | — |
| 2015-08-25 | $19.33 | $40.03 | 4,556 | — | — |
| 2015-08-24 | $19.51 | $40.42 | 4,154 | — | — |
| 2015-08-21 | $20.26 | $41.96 | 4,556 | — | — |
| 2015-08-20 | $19.63 | $40.66 | 938 | — | — |
| 2015-08-19 | $19.82 | $41.05 | 1,474 | — | — |
| 2015-08-18 | $19.90 | $41.22 | 804 | — | — |
| 2015-08-17 | $19.89 | $41.21 | 3,484 | — | — |
| 2015-08-14 | $19.96 | $41.34 | 0 | — | — |
| 2015-08-13 | $19.96 | $41.34 | 1,206 | — | — |
| 2015-08-12 | $20.38 | $42.21 | 268 | — | — |
| 2015-08-11 | $20.34 | $42.13 | 0 | — | — |
| 2015-08-10 | $20.34 | $42.13 | 0 | — | — |
| 2015-08-07 | $20.34 | $41.84 | 1,608 | — | — |
| 2015-08-06 | $20.35 | $41.85 | 1,876 | — | — |
| 2015-08-05 | $20.70 | $42.58 | 1,206 | — | — |
| 2015-08-04 | $20.44 | $42.04 | 1,608 | — | — |
| 2015-08-03 | $20.52 | $42.21 | 3,082 | — | — |
| 2015-07-31 | $19.89 | $40.92 | 7,505 | — | — |
| 2015-07-30 | $19.52 | $40.15 | 1,072 | — | — |
| 2015-07-29 | $20.01 | $41.15 | 3,618 | — | — |
| 2015-07-28 | $19.85 | $40.83 | 4,422 | — | — |
| 2015-07-27 | $19.85 | $40.83 | 1,474 | — | — |
| 2015-07-24 | $19.66 | $40.44 | 2,680 | — | — |
| 2015-07-23 | $19.48 | $40.06 | 2,546 | — | — |
| 2015-07-22 | $19.56 | $40.23 | 134 | — | — |
| 2015-07-21 | $19.80 | $40.72 | 9,917 | — | — |
| 2015-07-20 | $19.74 | $40.61 | 2,010 | — | — |
| 2015-07-17 | $19.40 | $39.91 | 1,340 | — | — |
| 2015-07-16 | $19.27 | $39.64 | 0 | — | — |
| 2015-07-15 | $19.27 | $39.64 | 670 | — | — |
| 2015-07-14 | $19.04 | $39.17 | 536 | — | — |
| 2015-07-13 | $18.94 | $38.95 | 11,525 | — | — |
| 2015-07-10 | $19.33 | $39.75 | 7,237 | — | — |
| 2015-07-09 | $19.22 | $39.54 | 268 | — | — |
| 2015-07-08 | $18.73 | $38.52 | 2,948 | — | — |
| 2015-07-07 | $19.18 | $39.45 | 3,216 | — | — |
| 2015-07-06 | $19.07 | $39.21 | 2,546 | — | — |
| 2015-07-02 | $18.89 | $38.85 | 1,206 | — | — |
| 2015-07-01 | $18.87 | $38.82 | 1,206 | — | — |
| 2015-06-30 | $18.10 | $37.23 | 3,618 | — | — |
| 2015-06-29 | $17.98 | $36.99 | 3,216 | — | — |
| 2015-06-26 | $17.87 | $36.76 | 4,958 | — | — |
| 2015-06-25 | $18.26 | $37.56 | 7,505 | — | — |
| 2015-06-24 | $18.68 | $38.42 | 13,401 | — | — |
| 2015-06-23 | $18.84 | $38.75 | 3,216 | — | — |
| 2015-06-22 | $18.81 | $38.69 | 4,824 | — | — |
| 2015-06-19 | $18.51 | $38.08 | 34,708 | — | — |
| 2015-06-18 | $19.42 | $39.94 | 8,711 | — | — |
| 2015-06-17 | $19.84 | $40.81 | 20,503 | — | — |
| 2015-06-16 | $20.52 | $42.21 | 7,371 | — | — |
| 2015-06-15 | $19.10 | $39.29 | 5,628 | — | — |
| 2015-06-12 | $18.60 | $38.25 | 2,680 | — | — |
| 2015-06-11 | $18.66 | $38.37 | 2,546 | — | — |
| 2015-06-10 | $18.43 | $37.91 | 3,618 | — | — |
| 2015-06-09 | $18.42 | $37.88 | 670 | — | — |
| 2015-06-08 | $18.27 | $37.59 | 5,628 | — | — |
| 2015-06-05 | $17.55 | $36.10 | 4,958 | — | — |
| 2015-06-04 | $17.63 | $36.27 | 3,350 | — | — |
| 2015-06-03 | $17.83 | $36.67 | 8,041 | — | — |
| 2015-06-02 | $17.58 | $36.16 | 12,731 | — | — |
| 2015-06-01 | $17.66 | $36.31 | 28,544 | — | — |
| 2015-05-29 | $17.66 | $36.31 | 0 | — | — |
| 2015-05-28 | $17.66 | $36.31 | 6,164 | — | — |
| 2015-05-27 | $17.77 | $36.56 | 4,288 | — | — |
| 2015-05-26 | $18.10 | $37.22 | 6,700 | — | — |
| 2015-05-22 | $18.48 | $38.00 | 2,010 | — | — |
| 2015-05-21 | $18.54 | $38.14 | 5,092 | — | — |
| 2015-05-20 | $18.13 | $37.30 | 2,814 | — | — |
| 2015-05-19 | $18.10 | $37.23 | 14,205 | — | — |
| 2015-05-18 | $17.92 | $36.85 | 21,442 | — | — |
| 2015-05-15 | $17.61 | $36.22 | 12,731 | — | — |
| 2015-05-14 | $17.98 | $36.99 | 50,656 | — | — |
| 2015-05-13 | $18.20 | $37.43 | 2,680 | — | — |
| 2015-05-12 | $18.21 | $37.45 | 19,967 | — | — |
| 2015-05-11 | $17.93 | $36.88 | 28,142 | — | — |
| 2015-05-08 | $19.22 | $39.23 | 2,010 | — | — |
| 2015-05-07 | $18.59 | $37.95 | 536 | — | — |
| 2015-05-06 | $18.63 | $38.04 | 2,546 | — | — |
| 2015-05-05 | $19.07 | $38.93 | 1,608 | — | — |
| 2015-05-04 | $19.13 | $39.06 | 5,494 | — | — |
| 2015-05-01 | $19.07 | $38.93 | 11,525 | — | — |
| 2015-04-30 | $19.33 | $39.46 | 1,474 | — | — |
| 2015-04-29 | $19.92 | $40.68 | 2,546 | — | — |
| 2015-04-28 | $20.00 | $40.83 | 804 | — | — |
| 2015-04-27 | $18.43 | $37.63 | 4,422 | — | — |
| 2015-04-24 | $18.80 | $38.39 | 19,163 | — | — |
| 2015-04-23 | $19.14 | $39.08 | 23,988 | — | — |
| 2015-04-22 | $19.24 | $39.29 | 26,802 | — | — |
| 2015-04-21 | $19.36 | $39.52 | 39,399 | — | — |
| 2015-04-20 | $19.04 | $38.88 | 54,542 | — | — |
| 2015-04-17 | $18.02 | $36.79 | 101,981 | — | — |
| 2015-04-16 | $19.22 | $39.23 | 6,432 | — | — |
| 2015-04-15 | $19.20 | $39.20 | 5,360 | — | — |
| 2015-04-14 | $19.27 | $39.34 | 6,566 | — | — |
| 2015-04-13 | $20.07 | $40.97 | 11,257 | — | — |
| 2015-04-10 | $19.27 | $39.34 | 2,144 | — | — |
| 2015-04-09 | $19.07 | $38.94 | 804 | — | — |
| 2015-04-08 | $18.83 | $38.45 | 3,886 | — | — |
| 2015-04-07 | $19.03 | $38.85 | 10,989 | — | — |
| 2015-04-06 | $18.99 | $38.77 | 39,131 | — | — |
| 2015-04-02 | $19.33 | $39.46 | 58,026 | — | — |
| 2015-04-01 | $18.93 | $38.65 | 3,618 | — | — |
| 2015-03-31 | $19.05 | $38.90 | 47,573 | — | — |
| 2015-03-30 | $19.35 | $39.50 | 25,596 | — | — |
| 2015-03-27 | $19.40 | $39.61 | 4,288 | — | — |
| 2015-03-26 | $19.38 | $39.57 | 78,530 | — | — |
| 2015-03-25 | $20.16 | $41.17 | 64,459 | — | — |
| 2015-03-24 | $19.69 | $40.19 | 2,010 | — | — |
| 2015-03-23 | $19.77 | $40.36 | 6,700 | — | — |
| 2015-03-20 | $19.65 | $40.11 | 22,916 | — | — |
| 2015-03-19 | $20.16 | $41.15 | 536 | — | — |
| 2015-03-18 | $20.16 | $41.17 | 5,628 | — | — |
| 2015-03-17 | $19.95 | $40.72 | 32,028 | — | — |
| 2015-03-16 | $19.92 | $40.68 | 27,204 | — | — |
| 2015-03-13 | $19.36 | $39.53 | 113,908 | — | — |
| 2015-03-12 | $20.04 | $40.91 | 9,247 | — | — |
| 2015-03-11 | $19.55 | $39.92 | 7,103 | — | — |
| 2015-03-10 | $19.77 | $40.37 | 1,340 | — | — |
| 2015-03-09 | $20.15 | $41.13 | 22,648 | — | — |
| 2015-03-06 | $19.58 | $39.98 | 23,586 | — | — |
| 2015-03-05 | $19.38 | $39.57 | 75,313 | — | — |
| 2015-03-04 | $19.64 | $40.10 | 87,642 | — | — |
| 2015-03-03 | $20.48 | $41.80 | 64,191 | — | — |
| 2015-03-02 | $19.89 | $40.60 | 14,339 | — | — |
| 2015-02-27 | $19.63 | $40.07 | 11,927 | — | — |
| 2015-02-26 | $19.03 | $38.85 | 19,297 | — | — |
| 2015-02-25 | $18.42 | $37.60 | 37,389 | — | — |
| 2015-02-24 | $17.41 | $35.54 | 99,167 | — | — |
| 2015-02-23 | $16.86 | $34.42 | 259,174 | — | — |
| 2015-02-20 | $17.89 | $36.53 | 158,399 | — | — |
| 2015-02-19 | $17.45 | $35.62 | 117,928 | — | — |
| 2015-02-18 | $16.29 | $33.26 | 59,902 | — | — |
| 2015-02-17 | $16.49 | $33.67 | 28,008 | — | — |
| 2015-02-13 | $16.79 | $34.28 | 3,216 | — | — |
| 2015-02-12 | $16.68 | $33.76 | 46,367 | — | — |
| 2015-02-11 | $17.13 | $34.67 | 128,247 | — | — |
| 2015-02-10 | $16.04 | $32.46 | 25,596 | — | — |
| 2015-02-09 | $16.06 | $32.51 | 8,577 | — | — |
| 2015-02-06 | $16.27 | $32.93 | 34,440 | — | — |
| 2015-02-05 | $16.08 | $32.55 | 2,680 | — | — |
| 2015-02-04 | $15.89 | $32.17 | 17,421 | — | — |
| 2015-02-03 | $15.98 | $32.34 | 13,937 | — | — |
| 2015-02-02 | $15.67 | $31.72 | 2,144 | — | — |
| 2015-01-30 | $15.68 | $31.74 | 9,783 | — | — |
| 2015-01-29 | $15.67 | $31.72 | 4,288 | — | — |
| 2015-01-28 | $15.69 | $31.77 | 1,340 | — | — |
| 2015-01-27 | $15.75 | $31.89 | 1,072 | — | — |
| 2015-01-26 | $15.77 | $31.92 | 1,206 | — | — |
| 2015-01-23 | $16.04 | $32.46 | 7,237 | — | — |
| 2015-01-22 | $15.79 | $31.96 | 3,618 | — | — |
| 2015-01-21 | $15.79 | $31.96 | 6,432 | — | — |
| 2015-01-20 | $15.87 | $32.13 | 4,556 | — | — |
| 2015-01-16 | $16.01 | $32.42 | 2,814 | — | — |
| 2015-01-15 | $15.82 | $32.02 | 2,278 | — | — |
| 2015-01-14 | $15.83 | $32.05 | 3,886 | — | — |
| 2015-01-13 | $16.57 | $33.53 | 2,278 | — | — |
| 2015-01-12 | $16.01 | $32.40 | 402 | — | — |
| 2015-01-09 | $15.82 | $32.02 | 2,412 | — | — |
| 2015-01-08 | $15.89 | $32.16 | 268 | — | — |
| 2015-01-07 | $16.04 | $32.48 | 1,206 | — | — |
| 2015-01-06 | $15.89 | $32.17 | 402 | — | — |
| 2015-01-05 | $15.85 | $32.08 | 1,206 | — | — |
| 2015-01-02 | $15.87 | $32.13 | 670 | — | — |