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
- 2003-10-07 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 | $14.94 | $15.80 | 41,400 | — | — |
| 2015-12-30 | $15.19 | $16.06 | 24,400 | — | — |
| 2015-12-29 | $15.18 | $16.05 | 27,000 | — | — |
| 2015-12-28 | $15.20 | $16.07 | 49,800 | — | — |
| 2015-12-24 | $15.29 | $16.17 | 41,600 | — | — |
| 2015-12-23 | $14.90 | $15.75 | 49,900 | — | — |
| 2015-12-22 | $14.86 | $15.66 | 42,000 | — | — |
| 2015-12-21 | $15.05 | $15.86 | 39,100 | — | — |
| 2015-12-18 | $15.13 | $15.94 | 116,300 | — | — |
| 2015-12-17 | $15.77 | $16.62 | 28,300 | — | — |
| 2015-12-16 | $15.61 | $16.45 | 52,700 | — | — |
| 2015-12-15 | $15.16 | $15.98 | 28,100 | — | — |
| 2015-12-14 | $15.15 | $15.96 | 27,400 | — | — |
| 2015-12-11 | $15.52 | $16.35 | 39,500 | — | — |
| 2015-12-10 | $16.83 | $17.73 | 22,300 | — | — |
| 2015-12-09 | $16.08 | $16.94 | 13,500 | — | — |
| 2015-12-08 | $16.37 | $17.25 | 13,500 | — | — |
| 2015-12-07 | $16.56 | $17.45 | 23,900 | — | — |
| 2015-12-04 | $17.00 | $17.91 | 33,600 | — | — |
| 2015-12-03 | $17.33 | $18.26 | 21,200 | — | — |
| 2015-12-02 | $17.13 | $18.05 | 13,800 | — | — |
| 2015-12-01 | $16.97 | $17.88 | 17,900 | — | — |
| 2015-11-30 | $17.03 | $17.95 | 36,500 | — | — |
| 2015-11-27 | $17.57 | $18.51 | 27,800 | — | — |
| 2015-11-25 | $16.84 | $17.75 | 32,400 | — | — |
| 2015-11-24 | $15.80 | $16.65 | 20,300 | — | — |
| 2015-11-23 | $15.91 | $16.77 | 34,300 | — | — |
| 2015-11-20 | $15.61 | $16.45 | 23,700 | — | — |
| 2015-11-19 | $15.38 | $16.21 | 12,400 | — | — |
| 2015-11-18 | $15.48 | $16.31 | 33,300 | — | — |
| 2015-11-17 | $15.49 | $16.32 | 44,300 | — | — |
| 2015-11-16 | $15.60 | $16.44 | 40,500 | — | — |
| 2015-11-13 | $15.30 | $16.12 | 29,600 | — | — |
| 2015-11-12 | $15.63 | $16.47 | 61,400 | — | — |
| 2015-11-11 | $15.92 | $16.78 | 15,500 | — | — |
| 2015-11-10 | $16.04 | $16.90 | 24,300 | — | — |
| 2015-11-09 | $16.05 | $16.91 | 25,200 | — | — |
| 2015-11-06 | $16.71 | $17.61 | 27,300 | — | — |
| 2015-11-05 | $16.30 | $17.18 | 13,900 | — | — |
| 2015-11-04 | $16.30 | $17.18 | 37,900 | — | — |
| 2015-11-03 | $16.18 | $17.05 | 46,400 | — | — |
| 2015-11-02 | $16.11 | $16.98 | 47,900 | — | — |
| 2015-10-30 | $15.86 | $16.71 | 77,600 | — | — |
| 2015-10-29 | $16.52 | $17.41 | 26,000 | — | — |
| 2015-10-28 | $16.46 | $17.35 | 55,500 | — | — |
| 2015-10-27 | $16.49 | $17.38 | 48,300 | — | — |
| 2015-10-26 | $16.73 | $17.63 | 72,200 | — | — |
| 2015-10-23 | $17.17 | $18.09 | 78,200 | — | — |
| 2015-10-22 | $16.52 | $17.41 | 76,500 | — | — |
| 2015-10-21 | $16.50 | $17.39 | 23,400 | — | — |
| 2015-10-20 | $16.55 | $17.44 | 63,600 | — | — |
| 2015-10-19 | $16.45 | $17.33 | 39,800 | — | — |
| 2015-10-16 | $16.51 | $17.40 | 40,400 | — | — |
| 2015-10-15 | $16.56 | $17.45 | 97,900 | — | — |
| 2015-10-14 | $16.22 | $17.09 | 60,100 | — | — |
| 2015-10-13 | $16.25 | $17.12 | 49,300 | — | — |
| 2015-10-12 | $17.13 | $18.05 | 30,900 | — | — |
| 2015-10-09 | $16.84 | $17.75 | 36,300 | — | — |
| 2015-10-08 | $16.68 | $17.58 | 53,700 | — | — |
| 2015-10-07 | $16.51 | $17.40 | 44,100 | — | — |
| 2015-10-06 | $16.52 | $17.41 | 33,100 | — | — |
| 2015-10-05 | $16.53 | $17.42 | 29,300 | — | — |
| 2015-10-02 | $16.56 | $17.45 | 43,000 | — | — |
| 2015-10-01 | $15.99 | $16.85 | 62,000 | — | — |
| 2015-09-30 | $16.73 | $17.58 | 61,700 | — | — |
| 2015-09-29 | $16.61 | $17.46 | 38,900 | — | — |
| 2015-09-28 | $16.57 | $17.41 | 57,400 | — | — |
| 2015-09-25 | $16.55 | $17.39 | 63,000 | — | — |
| 2015-09-24 | $17.11 | $17.98 | 76,200 | — | — |
| 2015-09-23 | $16.78 | $17.63 | 76,400 | — | — |
| 2015-09-22 | $17.11 | $17.98 | 40,800 | — | — |
| 2015-09-21 | $17.19 | $18.07 | 103,700 | — | — |
| 2015-09-18 | $17.25 | $18.13 | 111,200 | — | — |
| 2015-09-17 | $16.60 | $17.45 | 42,800 | — | — |
| 2015-09-16 | $16.83 | $17.69 | 37,200 | — | — |
| 2015-09-15 | $16.48 | $17.32 | 116,700 | — | — |
| 2015-09-14 | $16.44 | $17.28 | 96,400 | — | — |
| 2015-09-11 | $16.56 | $17.40 | 305,600 | — | — |
| 2015-09-10 | $16.18 | $17.00 | 84,500 | — | — |
| 2015-09-09 | $17.10 | $17.97 | 148,000 | — | — |
| 2015-09-08 | $19.48 | $20.47 | 30,400 | — | — |
| 2015-09-04 | $19.38 | $20.37 | 79,200 | — | — |
| 2015-09-03 | $19.35 | $20.34 | 29,800 | — | — |
| 2015-09-02 | $18.66 | $19.61 | 16,400 | — | — |
| 2015-09-01 | $18.43 | $19.37 | 21,100 | — | — |
| 2015-08-31 | $18.98 | $19.95 | 91,800 | — | — |
| 2015-08-28 | $18.65 | $19.60 | 29,200 | — | — |
| 2015-08-27 | $18.52 | $19.46 | 46,600 | — | — |
| 2015-08-26 | $18.95 | $19.92 | 45,600 | — | — |
| 2015-08-25 | $18.02 | $18.94 | 31,300 | — | — |
| 2015-08-24 | $18.31 | $19.24 | 55,600 | — | — |
| 2015-08-21 | $18.91 | $19.87 | 35,200 | — | — |
| 2015-08-20 | $19.06 | $20.03 | 26,600 | — | — |
| 2015-08-19 | $19.45 | $20.44 | 16,300 | — | — |
| 2015-08-18 | $19.77 | $20.78 | 20,600 | — | — |
| 2015-08-17 | $19.94 | $20.96 | 28,600 | — | — |
| 2015-08-14 | $19.48 | $20.47 | 14,700 | — | — |
| 2015-08-13 | $19.21 | $20.19 | 13,300 | — | — |
| 2015-08-12 | $19.28 | $20.26 | 19,400 | — | — |
| 2015-08-11 | $19.81 | $20.82 | 18,700 | — | — |
| 2015-08-10 | $20.31 | $21.34 | 29,000 | — | — |
| 2015-08-07 | $20.33 | $21.37 | 23,300 | — | — |
| 2015-08-06 | $20.65 | $21.70 | 19,600 | — | — |
| 2015-08-05 | $20.72 | $21.78 | 19,300 | — | — |
| 2015-08-04 | $20.33 | $21.37 | 15,200 | — | — |
| 2015-08-03 | $20.53 | $21.58 | 17,200 | — | — |
| 2015-07-31 | $20.59 | $21.64 | 17,200 | — | — |
| 2015-07-30 | $20.29 | $21.32 | 48,100 | — | — |
| 2015-07-29 | $20.49 | $21.53 | 24,300 | — | — |
| 2015-07-28 | $20.25 | $21.28 | 22,300 | — | — |
| 2015-07-27 | $20.06 | $21.08 | 15,400 | — | — |
| 2015-07-24 | $19.92 | $20.93 | 30,300 | — | — |
| 2015-07-23 | $19.94 | $20.96 | 18,100 | — | — |
| 2015-07-22 | $20.62 | $21.67 | 19,100 | — | — |
| 2015-07-21 | $20.44 | $21.48 | 22,700 | — | — |
| 2015-07-20 | $20.30 | $21.33 | 11,500 | — | — |
| 2015-07-17 | $20.89 | $21.95 | 24,800 | — | — |
| 2015-07-16 | $20.62 | $21.67 | 22,900 | — | — |
| 2015-07-15 | $20.77 | $21.83 | 11,600 | — | — |
| 2015-07-14 | $21.01 | $22.08 | 21,400 | — | — |
| 2015-07-13 | $20.99 | $22.06 | 29,000 | — | — |
| 2015-07-10 | $21.24 | $22.32 | 32,100 | — | — |
| 2015-07-09 | $20.30 | $21.33 | 25,500 | — | — |
| 2015-07-08 | $20.59 | $21.64 | 18,700 | — | — |
| 2015-07-07 | $21.08 | $22.15 | 20,000 | — | — |
| 2015-07-06 | $21.05 | $22.12 | 18,600 | — | — |
| 2015-07-02 | $21.26 | $22.34 | 18,800 | — | — |
| 2015-07-01 | $21.38 | $22.47 | 24,100 | — | — |
| 2015-06-30 | $22.23 | $23.32 | 19,000 | — | — |
| 2015-06-29 | $21.90 | $22.97 | 32,100 | — | — |
| 2015-06-26 | $23.00 | $24.12 | 67,000 | — | — |
| 2015-06-25 | $22.67 | $23.78 | 16,600 | — | — |
| 2015-06-24 | $22.69 | $23.80 | 23,900 | — | — |
| 2015-06-23 | $22.88 | $24.00 | 16,200 | — | — |
| 2015-06-22 | $22.79 | $23.90 | 29,100 | — | — |
| 2015-06-19 | $22.40 | $23.49 | 58,500 | — | — |
| 2015-06-18 | $21.88 | $22.95 | 27,000 | — | — |
| 2015-06-17 | $21.35 | $22.39 | 20,700 | — | — |
| 2015-06-16 | $21.15 | $22.18 | 18,100 | — | — |
| 2015-06-15 | $21.16 | $22.19 | 29,600 | — | — |
| 2015-06-12 | $21.96 | $23.03 | 33,400 | — | — |
| 2015-06-11 | $21.69 | $22.75 | 55,100 | — | — |
| 2015-06-10 | $21.99 | $23.06 | 68,700 | — | — |
| 2015-06-09 | $22.29 | $23.38 | 48,300 | — | — |
| 2015-06-08 | $21.64 | $22.70 | 16,100 | — | — |
| 2015-06-05 | $21.64 | $22.70 | 14,100 | — | — |
| 2015-06-04 | $21.62 | $22.68 | 8,900 | — | — |
| 2015-06-03 | $22.00 | $23.07 | 13,000 | — | — |
| 2015-06-02 | $21.50 | $22.55 | 14,400 | — | — |
| 2015-06-01 | $21.65 | $22.71 | 18,200 | — | — |
| 2015-05-29 | $21.64 | $22.70 | 23,200 | — | — |
| 2015-05-28 | $21.58 | $22.63 | 22,300 | — | — |
| 2015-05-27 | $22.28 | $23.37 | 8,200 | — | — |
| 2015-05-26 | $21.93 | $23.00 | 28,400 | — | — |
| 2015-05-22 | $22.26 | $23.35 | 26,000 | — | — |
| 2015-05-21 | $22.68 | $23.79 | 7,900 | — | — |
| 2015-05-20 | $22.60 | $23.70 | 4,300 | — | — |
| 2015-05-19 | $22.64 | $23.75 | 11,300 | — | — |
| 2015-05-18 | $22.65 | $23.76 | 32,100 | — | — |
| 2015-05-15 | $22.43 | $23.52 | 12,900 | — | — |
| 2015-05-14 | $22.45 | $23.55 | 27,800 | — | — |
| 2015-05-13 | $21.77 | $22.83 | 10,900 | — | — |
| 2015-05-12 | $21.73 | $22.79 | 14,600 | — | — |
| 2015-05-11 | $22.15 | $23.23 | 21,100 | — | — |
| 2015-05-08 | $22.03 | $23.11 | 21,200 | — | — |
| 2015-05-07 | $22.17 | $23.25 | 17,700 | — | — |
| 2015-05-06 | $22.20 | $23.28 | 18,600 | — | — |
| 2015-05-05 | $22.08 | $23.16 | 24,200 | — | — |
| 2015-05-04 | $22.90 | $24.02 | 9,800 | — | — |
| 2015-05-01 | $23.10 | $24.23 | 30,300 | — | — |
| 2015-04-30 | $22.94 | $24.06 | 38,100 | — | — |
| 2015-04-29 | $23.62 | $24.77 | 28,500 | — | — |
| 2015-04-28 | $23.96 | $25.13 | 28,200 | — | — |
| 2015-04-27 | $23.85 | $25.01 | 48,600 | — | — |
| 2015-04-24 | $23.68 | $24.84 | 15,300 | — | — |
| 2015-04-23 | $23.51 | $24.66 | 10,300 | — | — |
| 2015-04-22 | $23.45 | $24.59 | 10,900 | — | — |
| 2015-04-21 | $23.47 | $24.62 | 26,200 | — | — |
| 2015-04-20 | $23.61 | $24.76 | 19,400 | — | — |
| 2015-04-17 | $23.52 | $24.67 | 37,600 | — | — |
| 2015-04-16 | $23.82 | $24.98 | 37,700 | — | — |
| 2015-04-15 | $23.19 | $24.32 | 29,500 | — | — |
| 2015-04-14 | $22.45 | $23.55 | 12,700 | — | — |
| 2015-04-13 | $22.25 | $23.34 | 22,500 | — | — |
| 2015-04-10 | $22.95 | $24.07 | 19,200 | — | — |
| 2015-04-09 | $22.51 | $23.61 | 17,700 | — | — |
| 2015-04-08 | $22.19 | $23.27 | 18,500 | — | — |
| 2015-04-07 | $21.83 | $22.90 | 7,900 | — | — |
| 2015-04-06 | $21.91 | $22.98 | 13,700 | — | — |
| 2015-04-02 | $21.85 | $22.92 | 21,900 | — | — |
| 2015-04-01 | $22.21 | $23.29 | 18,700 | — | — |
| 2015-03-31 | $21.80 | $22.82 | 19,500 | — | — |
| 2015-03-30 | $22.40 | $23.44 | 20,600 | — | — |
| 2015-03-27 | $22.20 | $23.24 | 14,100 | — | — |
| 2015-03-26 | $22.25 | $23.29 | 19,300 | — | — |
| 2015-03-25 | $22.16 | $23.19 | 18,600 | — | — |
| 2015-03-24 | $23.07 | $24.15 | 12,700 | — | — |
| 2015-03-23 | $22.81 | $23.87 | 19,900 | — | — |
| 2015-03-20 | $22.86 | $23.93 | 54,300 | — | — |
| 2015-03-19 | $22.29 | $23.33 | 17,700 | — | — |
| 2015-03-18 | $22.17 | $23.20 | 21,700 | — | — |
| 2015-03-17 | $22.38 | $23.42 | 15,800 | — | — |
| 2015-03-16 | $22.15 | $23.18 | 31,600 | — | — |
| 2015-03-13 | $22.37 | $23.41 | 22,800 | — | — |
| 2015-03-12 | $22.37 | $23.41 | 19,800 | — | — |
| 2015-03-11 | $21.52 | $22.52 | 22,000 | — | — |
| 2015-03-10 | $21.55 | $22.56 | 50,900 | — | — |
| 2015-03-09 | $21.50 | $22.50 | 20,800 | — | — |
| 2015-03-06 | $21.36 | $22.36 | 32,000 | — | — |
| 2015-03-05 | $21.29 | $22.28 | 19,400 | — | — |
| 2015-03-04 | $21.42 | $22.42 | 26,000 | — | — |
| 2015-03-03 | $21.25 | $22.24 | 17,200 | — | — |
| 2015-03-02 | $21.30 | $22.29 | 17,100 | — | — |
| 2015-02-27 | $20.90 | $21.87 | 30,900 | — | — |
| 2015-02-26 | $20.85 | $21.82 | 23,100 | — | — |
| 2015-02-25 | $20.98 | $21.96 | 27,200 | — | — |
| 2015-02-24 | $20.59 | $21.55 | 28,100 | — | — |
| 2015-02-23 | $20.77 | $21.74 | 29,500 | — | — |
| 2015-02-20 | $20.66 | $21.62 | 26,600 | — | — |
| 2015-02-19 | $21.91 | $22.93 | 45,800 | — | — |
| 2015-02-18 | $22.11 | $23.14 | 66,200 | — | — |
| 2015-02-17 | $20.71 | $21.68 | 20,400 | — | — |
| 2015-02-13 | $20.30 | $21.25 | 27,400 | — | — |
| 2015-02-12 | $20.23 | $21.17 | 42,100 | — | — |
| 2015-02-11 | $19.88 | $20.81 | 25,300 | — | — |
| 2015-02-10 | $20.00 | $20.93 | 57,000 | — | — |
| 2015-02-09 | $20.08 | $21.02 | 32,100 | — | — |
| 2015-02-06 | $20.54 | $21.50 | 45,800 | — | — |
| 2015-02-05 | $20.89 | $21.86 | 60,100 | — | — |
| 2015-02-04 | $20.45 | $21.40 | 51,900 | — | — |
| 2015-02-03 | $20.85 | $21.82 | 53,700 | — | — |
| 2015-02-02 | $20.90 | $21.87 | 51,500 | — | — |
| 2015-01-30 | $20.80 | $21.77 | 44,800 | — | — |
| 2015-01-29 | $21.66 | $22.67 | 47,400 | — | — |
| 2015-01-28 | $21.34 | $22.34 | 31,800 | — | — |
| 2015-01-27 | $21.59 | $22.60 | 50,600 | — | — |
| 2015-01-26 | $21.60 | $22.61 | 25,400 | — | — |
| 2015-01-23 | $21.31 | $22.30 | 87,200 | — | — |
| 2015-01-22 | $20.66 | $21.62 | 100,200 | — | — |
| 2015-01-21 | $20.39 | $21.34 | 69,700 | — | — |
| 2015-01-20 | $20.63 | $21.59 | 139,400 | — | — |
| 2015-01-16 | $20.02 | $20.95 | 94,700 | — | — |
| 2015-01-15 | $20.92 | $21.90 | 81,800 | — | — |
| 2015-01-14 | $21.90 | $22.92 | 70,300 | — | — |
| 2015-01-13 | $21.54 | $22.54 | 177,900 | — | — |
| 2015-01-12 | $23.05 | $24.13 | 39,800 | — | — |
| 2015-01-09 | $23.54 | $24.64 | 25,400 | — | — |
| 2015-01-08 | $24.39 | $25.53 | 14,600 | — | — |
| 2015-01-07 | $24.22 | $25.35 | 49,300 | — | — |
| 2015-01-06 | $24.27 | $25.40 | 29,100 | — | — |
| 2015-01-05 | $24.83 | $25.99 | 32,500 | — | — |
| 2015-01-02 | $24.86 | $26.02 | 34,100 | — | — |