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
- 2009-10-08 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 | $19.09 | $19.09 | 43,400 | — | — |
| 2015-12-30 | $19.45 | $19.45 | 67,800 | — | — |
| 2015-12-29 | $19.62 | $19.62 | 49,600 | — | — |
| 2015-12-28 | $19.25 | $19.25 | 45,200 | — | — |
| 2015-12-24 | $19.63 | $19.63 | 19,800 | — | — |
| 2015-12-23 | $19.40 | $19.40 | 59,900 | — | — |
| 2015-12-22 | $18.92 | $18.92 | 79,100 | — | — |
| 2015-12-21 | $18.84 | $18.84 | 256,900 | — | — |
| 2015-12-18 | $18.75 | $18.75 | 192,500 | — | — |
| 2015-12-17 | $18.74 | $18.74 | 204,000 | — | — |
| 2015-12-16 | $18.42 | $18.42 | 325,700 | — | — |
| 2015-12-15 | $21.39 | $21.39 | 183,500 | — | — |
| 2015-12-14 | $21.65 | $21.65 | 94,300 | — | — |
| 2015-12-11 | $21.90 | $21.90 | 110,200 | — | — |
| 2015-12-10 | $22.33 | $22.33 | 128,300 | — | — |
| 2015-12-09 | $22.10 | $22.10 | 117,700 | — | — |
| 2015-12-08 | $21.86 | $21.86 | 98,300 | — | — |
| 2015-12-07 | $21.41 | $21.41 | 106,800 | — | — |
| 2015-12-04 | $22.13 | $22.13 | 95,700 | — | — |
| 2015-12-03 | $21.20 | $21.20 | 137,800 | — | — |
| 2015-12-02 | $21.54 | $21.54 | 165,100 | — | — |
| 2015-12-01 | $21.50 | $21.50 | 84,900 | — | — |
| 2015-11-30 | $21.53 | $21.53 | 100,200 | — | — |
| 2015-11-27 | $21.06 | $21.06 | 36,200 | — | — |
| 2015-11-25 | $21.24 | $21.24 | 41,200 | — | — |
| 2015-11-24 | $21.07 | $21.07 | 84,800 | — | — |
| 2015-11-23 | $20.46 | $20.46 | 59,500 | — | — |
| 2015-11-20 | $20.70 | $20.70 | 107,200 | — | — |
| 2015-11-19 | $20.72 | $20.72 | 109,500 | — | — |
| 2015-11-18 | $20.44 | $20.44 | 174,700 | — | — |
| 2015-11-17 | $19.66 | $19.66 | 100,600 | — | — |
| 2015-11-16 | $19.36 | $19.36 | 66,400 | — | — |
| 2015-11-13 | $18.98 | $18.98 | 72,300 | — | — |
| 2015-11-12 | $18.91 | $18.91 | 107,900 | — | — |
| 2015-11-11 | $19.41 | $19.41 | 87,000 | — | — |
| 2015-11-10 | $19.49 | $19.49 | 82,100 | — | — |
| 2015-11-09 | $19.53 | $19.53 | 133,900 | — | — |
| 2015-11-06 | $20.09 | $20.09 | 94,000 | — | — |
| 2015-11-05 | $19.54 | $19.54 | 92,400 | — | — |
| 2015-11-04 | $19.49 | $19.49 | 105,200 | — | — |
| 2015-11-03 | $19.45 | $19.45 | 109,300 | — | — |
| 2015-11-02 | $19.68 | $19.68 | 304,100 | — | — |
| 2015-10-30 | $18.92 | $18.92 | 302,000 | — | — |
| 2015-10-29 | $18.72 | $18.72 | 96,300 | — | — |
| 2015-10-28 | $19.31 | $19.31 | 236,000 | — | — |
| 2015-10-27 | $18.65 | $18.65 | 123,500 | — | — |
| 2015-10-26 | $18.80 | $18.80 | 156,600 | — | — |
| 2015-10-23 | $19.03 | $19.03 | 112,600 | — | — |
| 2015-10-22 | $18.81 | $18.81 | 164,400 | — | — |
| 2015-10-21 | $18.74 | $18.74 | 74,800 | — | — |
| 2015-10-20 | $19.20 | $19.20 | 135,000 | — | — |
| 2015-10-19 | $18.71 | $18.71 | 204,600 | — | — |
| 2015-10-16 | $18.42 | $18.42 | 87,100 | — | — |
| 2015-10-15 | $18.65 | $18.65 | 135,500 | — | — |
| 2015-10-14 | $18.13 | $18.13 | 148,700 | — | — |
| 2015-10-13 | $18.32 | $18.32 | 220,300 | — | — |
| 2015-10-12 | $18.70 | $18.70 | 294,500 | — | — |
| 2015-10-09 | $18.56 | $18.56 | 329,000 | — | — |
| 2015-10-08 | $19.59 | $19.59 | 780,200 | — | — |
| 2015-10-07 | $14.23 | $14.23 | 128,700 | — | — |
| 2015-10-06 | $13.81 | $13.81 | 84,800 | — | — |
| 2015-10-05 | $13.68 | $13.68 | 199,300 | — | — |
| 2015-10-02 | $13.02 | $13.02 | 209,800 | — | — |
| 2015-10-01 | $13.00 | $13.00 | 108,700 | — | — |
| 2015-09-30 | $12.85 | $12.85 | 69,300 | — | — |
| 2015-09-29 | $12.79 | $12.79 | 84,400 | — | — |
| 2015-09-28 | $13.03 | $13.03 | 79,500 | — | — |
| 2015-09-25 | $13.40 | $13.40 | 35,200 | — | — |
| 2015-09-24 | $13.70 | $13.70 | 36,700 | — | — |
| 2015-09-23 | $13.88 | $13.88 | 57,400 | — | — |
| 2015-09-22 | $13.72 | $13.72 | 49,200 | — | — |
| 2015-09-21 | $13.92 | $13.92 | 36,600 | — | — |
| 2015-09-18 | $14.02 | $14.02 | 121,300 | — | — |
| 2015-09-17 | $14.01 | $14.01 | 56,500 | — | — |
| 2015-09-16 | $14.11 | $14.11 | 73,000 | — | — |
| 2015-09-15 | $14.00 | $14.00 | 50,800 | — | — |
| 2015-09-14 | $13.99 | $13.99 | 52,600 | — | — |
| 2015-09-11 | $14.19 | $14.19 | 54,000 | — | — |
| 2015-09-10 | $14.15 | $14.15 | 31,200 | — | — |
| 2015-09-09 | $14.03 | $14.03 | 32,900 | — | — |
| 2015-09-08 | $14.17 | $14.17 | 34,900 | — | — |
| 2015-09-04 | $13.82 | $13.82 | 68,700 | — | — |
| 2015-09-03 | $13.96 | $13.96 | 64,200 | — | — |
| 2015-09-02 | $14.10 | $14.10 | 36,700 | — | — |
| 2015-09-01 | $14.11 | $14.11 | 54,900 | — | — |
| 2015-08-31 | $14.64 | $14.64 | 58,600 | — | — |
| 2015-08-28 | $14.60 | $14.60 | 145,600 | — | — |
| 2015-08-27 | $14.21 | $14.21 | 74,300 | — | — |
| 2015-08-26 | $14.29 | $14.29 | 162,300 | — | — |
| 2015-08-25 | $13.88 | $13.88 | 66,900 | — | — |
| 2015-08-24 | $14.23 | $14.23 | 105,900 | — | — |
| 2015-08-21 | $14.87 | $14.87 | 76,900 | — | — |
| 2015-08-20 | $15.06 | $15.06 | 87,900 | — | — |
| 2015-08-19 | $15.69 | $15.69 | 54,100 | — | — |
| 2015-08-18 | $15.73 | $15.73 | 135,000 | — | — |
| 2015-08-17 | $15.63 | $15.63 | 202,800 | — | — |
| 2015-08-14 | $15.45 | $15.45 | 142,500 | — | — |
| 2015-08-13 | $14.55 | $14.55 | 166,200 | — | — |
| 2015-08-12 | $14.91 | $14.91 | 79,600 | — | — |
| 2015-08-11 | $14.83 | $14.83 | 267,500 | — | — |
| 2015-08-10 | $14.89 | $14.89 | 180,100 | — | — |
| 2015-08-07 | $15.07 | $15.07 | 265,000 | — | — |
| 2015-08-06 | $15.32 | $15.32 | 648,500 | — | — |
| 2015-08-05 | $17.84 | $17.84 | 78,500 | — | — |
| 2015-08-04 | $17.95 | $17.95 | 84,300 | — | — |
| 2015-08-03 | $17.72 | $17.72 | 121,200 | — | — |
| 2015-07-31 | $17.99 | $17.99 | 67,500 | — | — |
| 2015-07-30 | $18.07 | $18.07 | 75,700 | — | — |
| 2015-07-29 | $17.93 | $17.93 | 39,100 | — | — |
| 2015-07-28 | $17.74 | $17.74 | 42,100 | — | — |
| 2015-07-27 | $17.81 | $17.81 | 32,800 | — | — |
| 2015-07-24 | $17.80 | $17.80 | 148,300 | — | — |
| 2015-07-23 | $18.01 | $18.01 | 105,600 | — | — |
| 2015-07-22 | $18.46 | $18.46 | 45,200 | — | — |
| 2015-07-21 | $18.61 | $18.61 | 32,300 | — | — |
| 2015-07-20 | $18.71 | $18.71 | 61,000 | — | — |
| 2015-07-17 | $19.26 | $19.26 | 32,600 | — | — |
| 2015-07-16 | $19.31 | $19.31 | 52,100 | — | — |
| 2015-07-15 | $19.00 | $19.00 | 33,900 | — | — |
| 2015-07-14 | $19.08 | $19.08 | 38,300 | — | — |
| 2015-07-13 | $18.85 | $18.85 | 54,500 | — | — |
| 2015-07-10 | $18.97 | $18.97 | 73,500 | — | — |
| 2015-07-09 | $18.94 | $18.94 | 60,500 | — | — |
| 2015-07-08 | $18.91 | $18.91 | 72,500 | — | — |
| 2015-07-07 | $19.44 | $19.44 | 59,900 | — | — |
| 2015-07-06 | $19.37 | $19.37 | 70,700 | — | — |
| 2015-07-02 | $19.21 | $19.21 | 68,900 | — | — |
| 2015-07-01 | $18.86 | $18.86 | 85,900 | — | — |
| 2015-06-30 | $18.98 | $18.98 | 65,600 | — | — |
| 2015-06-29 | $18.91 | $18.91 | 66,300 | — | — |
| 2015-06-26 | $19.58 | $19.58 | 268,500 | — | — |
| 2015-06-25 | $19.03 | $19.03 | 112,000 | — | — |
| 2015-06-24 | $19.56 | $19.56 | 88,500 | — | — |
| 2015-06-23 | $19.51 | $19.51 | 64,200 | — | — |
| 2015-06-22 | $20.14 | $20.14 | 158,500 | — | — |
| 2015-06-19 | $19.81 | $19.81 | 150,600 | — | — |
| 2015-06-18 | $19.53 | $19.53 | 57,700 | — | — |
| 2015-06-17 | $19.01 | $19.01 | 41,300 | — | — |
| 2015-06-16 | $19.04 | $19.04 | 63,700 | — | — |
| 2015-06-15 | $18.92 | $18.92 | 57,500 | — | — |
| 2015-06-12 | $19.16 | $19.16 | 76,200 | — | — |
| 2015-06-11 | $19.23 | $19.23 | 51,000 | — | — |
| 2015-06-10 | $19.39 | $19.39 | 58,300 | — | — |
| 2015-06-09 | $19.20 | $19.20 | 62,100 | — | — |
| 2015-06-08 | $19.39 | $19.39 | 115,900 | — | — |
| 2015-06-05 | $19.54 | $19.54 | 78,600 | — | — |
| 2015-06-04 | $18.76 | $18.76 | 52,500 | — | — |
| 2015-06-03 | $19.25 | $19.25 | 47,800 | — | — |
| 2015-06-02 | $18.55 | $18.55 | 44,600 | — | — |
| 2015-06-01 | $18.66 | $18.66 | 39,300 | — | — |
| 2015-05-29 | $18.51 | $18.51 | 68,700 | — | — |
| 2015-05-28 | $18.18 | $18.18 | 83,700 | — | — |
| 2015-05-27 | $18.12 | $18.12 | 153,600 | — | — |
| 2015-05-26 | $18.00 | $18.00 | 102,100 | — | — |
| 2015-05-22 | $17.99 | $17.99 | 53,500 | — | — |
| 2015-05-21 | $18.01 | $18.01 | 54,100 | — | — |
| 2015-05-20 | $17.97 | $17.97 | 85,200 | — | — |
| 2015-05-19 | $17.99 | $17.99 | 169,400 | — | — |
| 2015-05-18 | $18.02 | $18.02 | 155,400 | — | — |
| 2015-05-15 | $18.25 | $18.25 | 51,300 | — | — |
| 2015-05-14 | $18.19 | $18.19 | 70,500 | — | — |
| 2015-05-13 | $18.26 | $18.26 | 29,300 | — | — |
| 2015-05-12 | $18.04 | $18.04 | 85,600 | — | — |
| 2015-05-11 | $18.02 | $18.02 | 72,700 | — | — |
| 2015-05-08 | $18.03 | $18.03 | 65,900 | — | — |
| 2015-05-07 | $18.04 | $18.04 | 57,900 | — | — |
| 2015-05-06 | $18.04 | $18.04 | 79,100 | — | — |
| 2015-05-05 | $18.26 | $18.26 | 84,800 | — | — |
| 2015-05-04 | $18.52 | $18.52 | 91,800 | — | — |
| 2015-05-01 | $18.12 | $18.12 | 60,000 | — | — |
| 2015-04-30 | $17.96 | $17.96 | 94,500 | — | — |
| 2015-04-29 | $18.72 | $18.72 | 43,800 | — | — |
| 2015-04-28 | $18.79 | $18.79 | 59,900 | — | — |
| 2015-04-27 | $18.20 | $18.20 | 69,100 | — | — |
| 2015-04-24 | $18.39 | $18.39 | 41,000 | — | — |
| 2015-04-23 | $18.19 | $18.19 | 61,300 | — | — |
| 2015-04-22 | $18.36 | $18.36 | 60,000 | — | — |
| 2015-04-21 | $18.22 | $18.22 | 24,600 | — | — |
| 2015-04-20 | $18.34 | $18.34 | 146,200 | — | — |
| 2015-04-17 | $18.26 | $18.26 | 102,600 | — | — |
| 2015-04-16 | $18.51 | $18.51 | 124,100 | — | — |
| 2015-04-15 | $18.53 | $18.53 | 134,100 | — | — |
| 2015-04-14 | $18.24 | $18.24 | 203,200 | — | — |
| 2015-04-13 | $18.00 | $18.00 | 307,300 | — | — |
| 2015-04-10 | $18.13 | $18.13 | 395,500 | — | — |
| 2015-04-09 | $18.46 | $18.46 | 553,100 | — | — |
| 2015-04-08 | $19.20 | $19.20 | 248,700 | — | — |
| 2015-04-07 | $18.83 | $18.83 | 64,700 | — | — |
| 2015-04-06 | $19.11 | $19.11 | 47,900 | — | — |
| 2015-04-02 | $19.01 | $19.01 | 61,100 | — | — |
| 2015-04-01 | $19.17 | $19.17 | 85,300 | — | — |
| 2015-03-31 | $19.26 | $19.26 | 65,300 | — | — |
| 2015-03-30 | $19.34 | $19.34 | 104,300 | — | — |
| 2015-03-27 | $18.66 | $18.66 | 55,600 | — | — |
| 2015-03-26 | $18.52 | $18.52 | 82,500 | — | — |
| 2015-03-25 | $18.05 | $18.05 | 62,600 | — | — |
| 2015-03-24 | $17.96 | $17.96 | 45,900 | — | — |
| 2015-03-23 | $18.13 | $18.13 | 55,500 | — | — |
| 2015-03-20 | $17.94 | $17.94 | 99,800 | — | — |
| 2015-03-19 | $17.96 | $17.96 | 40,100 | — | — |
| 2015-03-18 | $18.21 | $18.21 | 82,200 | — | — |
| 2015-03-17 | $17.91 | $17.91 | 73,100 | — | — |
| 2015-03-16 | $18.17 | $18.17 | 45,200 | — | — |
| 2015-03-13 | $18.11 | $18.11 | 77,400 | — | — |
| 2015-03-12 | $18.14 | $18.14 | 43,800 | — | — |
| 2015-03-11 | $17.74 | $17.74 | 133,700 | — | — |
| 2015-03-10 | $17.50 | $17.50 | 148,300 | — | — |
| 2015-03-09 | $17.66 | $17.66 | 138,400 | — | — |
| 2015-03-06 | $17.80 | $17.80 | 152,200 | — | — |
| 2015-03-05 | $17.74 | $17.74 | 118,500 | — | — |
| 2015-03-04 | $17.70 | $17.70 | 126,200 | — | — |
| 2015-03-03 | $18.01 | $18.01 | 267,100 | — | — |
| 2015-03-02 | $19.23 | $19.23 | 190,100 | — | — |
| 2015-02-27 | $18.85 | $18.85 | 120,900 | — | — |
| 2015-02-26 | $19.22 | $19.22 | 58,300 | — | — |
| 2015-02-25 | $19.57 | $19.57 | 205,100 | — | — |
| 2015-02-24 | $19.30 | $19.30 | 166,700 | — | — |
| 2015-02-23 | $19.48 | $19.48 | 274,000 | — | — |
| 2015-02-20 | $19.49 | $19.49 | 190,200 | — | — |
| 2015-02-19 | $19.54 | $19.54 | 140,700 | — | — |
| 2015-02-18 | $19.27 | $19.27 | 136,400 | — | — |
| 2015-02-17 | $19.48 | $19.48 | 85,400 | — | — |
| 2015-02-13 | $19.95 | $19.95 | 89,100 | — | — |
| 2015-02-12 | $20.16 | $20.16 | 69,000 | — | — |
| 2015-02-11 | $20.19 | $20.19 | 67,900 | — | — |
| 2015-02-10 | $20.21 | $20.21 | 172,500 | — | — |
| 2015-02-09 | $20.85 | $20.85 | 85,500 | — | — |
| 2015-02-06 | $21.25 | $21.25 | 63,400 | — | — |
| 2015-02-05 | $21.14 | $21.14 | 73,400 | — | — |
| 2015-02-04 | $20.89 | $20.89 | 64,600 | — | — |
| 2015-02-03 | $21.50 | $21.50 | 164,400 | — | — |
| 2015-02-02 | $20.64 | $20.64 | 223,400 | — | — |
| 2015-01-30 | $20.10 | $20.10 | 178,700 | — | — |
| 2015-01-29 | $20.70 | $20.70 | 121,800 | — | — |
| 2015-01-28 | $20.47 | $20.47 | 115,200 | — | — |
| 2015-01-27 | $21.01 | $21.01 | 76,000 | — | — |
| 2015-01-26 | $20.93 | $20.93 | 89,100 | — | — |
| 2015-01-23 | $21.00 | $21.00 | 104,600 | — | — |
| 2015-01-22 | $20.91 | $20.91 | 84,600 | — | — |
| 2015-01-21 | $20.54 | $20.54 | 168,100 | — | — |
| 2015-01-20 | $20.49 | $20.49 | 117,200 | — | — |
| 2015-01-16 | $20.29 | $20.29 | 188,500 | — | — |
| 2015-01-15 | $19.95 | $19.95 | 115,100 | — | — |
| 2015-01-14 | $20.34 | $20.34 | 108,900 | — | — |
| 2015-01-13 | $20.30 | $20.30 | 139,900 | — | — |
| 2015-01-12 | $20.20 | $20.20 | 141,800 | — | — |
| 2015-01-09 | $20.47 | $20.47 | 149,900 | — | — |
| 2015-01-08 | $20.81 | $20.81 | 402,700 | — | — |
| 2015-01-07 | $18.27 | $18.27 | 157,900 | — | — |
| 2015-01-06 | $17.65 | $17.65 | 111,700 | — | — |
| 2015-01-05 | $18.14 | $18.14 | 92,700 | — | — |
| 2015-01-02 | $18.26 | $18.26 | 103,100 | — | — |