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
- 1990-05-14 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 | $18.59 | $18.59 | 155,200 | — | — |
| 2015-12-30 | $18.96 | $18.96 | 109,400 | — | — |
| 2015-12-29 | $19.05 | $19.05 | 259,300 | — | — |
| 2015-12-28 | $18.91 | $18.91 | 274,300 | — | — |
| 2015-12-24 | $18.93 | $18.93 | 113,000 | — | — |
| 2015-12-23 | $18.93 | $18.93 | 166,800 | — | — |
| 2015-12-22 | $18.85 | $18.85 | 234,300 | — | — |
| 2015-12-21 | $18.74 | $18.74 | 242,100 | — | — |
| 2015-12-18 | $18.93 | $18.93 | 1,402,300 | — | — |
| 2015-12-17 | $18.57 | $18.57 | 172,100 | — | — |
| 2015-12-16 | $18.75 | $18.75 | 131,400 | — | — |
| 2015-12-15 | $18.51 | $18.51 | 195,100 | — | — |
| 2015-12-14 | $18.07 | $18.07 | 308,300 | — | — |
| 2015-12-11 | $18.48 | $18.48 | 216,400 | — | — |
| 2015-12-10 | $18.53 | $18.53 | 220,200 | — | — |
| 2015-12-09 | $18.41 | $18.41 | 143,700 | — | — |
| 2015-12-08 | $18.89 | $18.89 | 135,800 | — | — |
| 2015-12-07 | $19.00 | $19.00 | 174,600 | — | — |
| 2015-12-04 | $19.09 | $19.09 | 177,500 | — | — |
| 2015-12-03 | $18.96 | $18.96 | 259,200 | — | — |
| 2015-12-02 | $19.52 | $19.52 | 232,100 | — | — |
| 2015-12-01 | $19.70 | $19.70 | 305,700 | — | — |
| 2015-11-30 | $19.37 | $19.37 | 296,700 | — | — |
| 2015-11-27 | $19.46 | $19.46 | 99,500 | — | — |
| 2015-11-25 | $19.44 | $19.44 | 240,000 | — | — |
| 2015-11-24 | $19.28 | $19.28 | 448,100 | — | — |
| 2015-11-23 | $18.64 | $18.64 | 227,300 | — | — |
| 2015-11-20 | $18.44 | $18.44 | 211,400 | — | — |
| 2015-11-19 | $18.13 | $18.13 | 490,700 | — | — |
| 2015-11-18 | $17.99 | $17.99 | 752,700 | — | — |
| 2015-11-17 | $17.72 | $17.72 | 470,200 | — | — |
| 2015-11-16 | $17.83 | $17.83 | 478,500 | — | — |
| 2015-11-13 | $17.85 | $17.85 | 273,900 | — | — |
| 2015-11-12 | $18.02 | $18.02 | 473,100 | — | — |
| 2015-11-11 | $18.32 | $18.32 | 365,600 | — | — |
| 2015-11-10 | $18.91 | $18.91 | 402,000 | — | — |
| 2015-11-09 | $18.62 | $18.62 | 1,015,400 | — | — |
| 2015-11-06 | $19.10 | $19.10 | 620,300 | — | — |
| 2015-11-05 | $18.99 | $18.99 | 505,200 | — | — |
| 2015-11-04 | $18.85 | $18.85 | 384,200 | — | — |
| 2015-11-03 | $19.10 | $19.10 | 390,900 | — | — |
| 2015-11-02 | $19.02 | $19.02 | 646,100 | — | — |
| 2015-10-30 | $18.54 | $18.54 | 389,800 | — | — |
| 2015-10-29 | $19.22 | $19.22 | 323,300 | — | — |
| 2015-10-28 | $19.16 | $19.16 | 545,100 | — | — |
| 2015-10-27 | $18.90 | $18.90 | 704,500 | — | — |
| 2015-10-26 | $19.29 | $19.29 | 1,767,600 | — | — |
| 2015-10-23 | $17.91 | $17.91 | 3,083,600 | — | — |
| 2015-10-22 | $24.10 | $24.10 | 376,500 | — | — |
| 2015-10-21 | $24.65 | $24.65 | 266,600 | — | — |
| 2015-10-20 | $24.53 | $24.53 | 196,500 | — | — |
| 2015-10-19 | $24.87 | $24.87 | 373,700 | — | — |
| 2015-10-16 | $24.17 | $24.17 | 275,500 | — | — |
| 2015-10-15 | $23.74 | $23.74 | 229,000 | — | — |
| 2015-10-14 | $23.00 | $23.00 | 352,500 | — | — |
| 2015-10-13 | $23.27 | $23.27 | 292,800 | — | — |
| 2015-10-12 | $23.89 | $23.89 | 361,000 | — | — |
| 2015-10-09 | $23.85 | $23.85 | 400,600 | — | — |
| 2015-10-08 | $23.67 | $23.67 | 831,400 | — | — |
| 2015-10-07 | $24.97 | $24.97 | 577,200 | — | — |
| 2015-10-06 | $24.68 | $24.68 | 330,300 | — | — |
| 2015-10-05 | $25.33 | $25.33 | 313,600 | — | — |
| 2015-10-02 | $24.65 | $24.65 | 311,300 | — | — |
| 2015-10-01 | $23.99 | $23.99 | 431,100 | — | — |
| 2015-09-30 | $23.91 | $23.91 | 445,900 | — | — |
| 2015-09-29 | $23.98 | $23.98 | 501,100 | — | — |
| 2015-09-28 | $23.90 | $23.90 | 820,000 | — | — |
| 2015-09-25 | $24.12 | $24.12 | 470,400 | — | — |
| 2015-09-24 | $24.43 | $24.43 | 398,500 | — | — |
| 2015-09-23 | $24.66 | $24.66 | 244,400 | — | — |
| 2015-09-22 | $24.52 | $24.52 | 251,100 | — | — |
| 2015-09-21 | $24.79 | $24.79 | 338,400 | — | — |
| 2015-09-18 | $24.63 | $24.63 | 478,600 | — | — |
| 2015-09-17 | $24.57 | $24.57 | 290,600 | — | — |
| 2015-09-16 | $24.27 | $24.27 | 182,800 | — | — |
| 2015-09-15 | $24.15 | $24.15 | 269,200 | — | — |
| 2015-09-14 | $24.11 | $24.11 | 413,300 | — | — |
| 2015-09-11 | $23.98 | $23.98 | 251,200 | — | — |
| 2015-09-10 | $23.47 | $23.47 | 249,100 | — | — |
| 2015-09-09 | $23.08 | $23.08 | 217,700 | — | — |
| 2015-09-08 | $23.39 | $23.39 | 187,100 | — | — |
| 2015-09-04 | $22.75 | $22.75 | 223,700 | — | — |
| 2015-09-03 | $22.79 | $22.79 | 379,800 | — | — |
| 2015-09-02 | $22.53 | $22.53 | 275,800 | — | — |
| 2015-09-01 | $22.54 | $22.54 | 313,400 | — | — |
| 2015-08-31 | $22.75 | $22.75 | 377,500 | — | — |
| 2015-08-28 | $22.62 | $22.62 | 306,700 | — | — |
| 2015-08-27 | $22.59 | $22.59 | 419,200 | — | — |
| 2015-08-26 | $22.22 | $22.22 | 386,900 | — | — |
| 2015-08-25 | $22.04 | $22.04 | 400,000 | — | — |
| 2015-08-24 | $21.70 | $21.70 | 511,400 | — | — |
| 2015-08-21 | $23.19 | $23.19 | 383,500 | — | — |
| 2015-08-20 | $23.58 | $23.58 | 270,000 | — | — |
| 2015-08-19 | $24.20 | $24.20 | 262,000 | — | — |
| 2015-08-18 | $24.43 | $24.43 | 193,600 | — | — |
| 2015-08-17 | $24.65 | $24.65 | 168,400 | — | — |
| 2015-08-14 | $24.69 | $24.69 | 258,600 | — | — |
| 2015-08-13 | $24.67 | $24.67 | 341,400 | — | — |
| 2015-08-12 | $24.79 | $24.79 | 451,600 | — | — |
| 2015-08-11 | $25.62 | $25.62 | 292,600 | — | — |
| 2015-08-10 | $25.64 | $25.64 | 414,300 | — | — |
| 2015-08-07 | $25.14 | $25.14 | 404,300 | — | — |
| 2015-08-06 | $25.24 | $25.24 | 298,100 | — | — |
| 2015-08-05 | $25.44 | $25.44 | 178,800 | — | — |
| 2015-08-04 | $25.46 | $25.46 | 329,900 | — | — |
| 2015-08-03 | $25.25 | $25.25 | 301,700 | — | — |
| 2015-07-31 | $25.56 | $25.56 | 607,100 | — | — |
| 2015-07-30 | $25.17 | $25.17 | 495,500 | — | — |
| 2015-07-29 | $24.85 | $24.85 | 392,200 | — | — |
| 2015-07-28 | $25.64 | $25.64 | 497,700 | — | — |
| 2015-07-27 | $25.18 | $25.18 | 508,500 | — | — |
| 2015-07-24 | $25.17 | $25.17 | 1,203,700 | — | — |
| 2015-07-23 | $22.12 | $22.12 | 349,700 | — | — |
| 2015-07-22 | $22.73 | $22.73 | 387,000 | — | — |
| 2015-07-21 | $22.25 | $22.25 | 210,500 | — | — |
| 2015-07-20 | $21.91 | $21.91 | 212,600 | — | — |
| 2015-07-17 | $21.77 | $21.77 | 165,300 | — | — |
| 2015-07-16 | $21.98 | $21.98 | 284,300 | — | — |
| 2015-07-15 | $21.70 | $21.70 | 261,300 | — | — |
| 2015-07-14 | $22.01 | $22.01 | 275,800 | — | — |
| 2015-07-13 | $21.95 | $21.95 | 315,400 | — | — |
| 2015-07-10 | $21.81 | $21.81 | 336,500 | — | — |
| 2015-07-09 | $21.28 | $21.28 | 220,900 | — | — |
| 2015-07-08 | $21.20 | $21.20 | 324,800 | — | — |
| 2015-07-07 | $21.38 | $21.38 | 325,800 | — | — |
| 2015-07-06 | $21.43 | $21.43 | 355,600 | — | — |
| 2015-07-02 | $21.30 | $21.30 | 229,800 | — | — |
| 2015-07-01 | $21.41 | $21.41 | 274,000 | — | — |
| 2015-06-30 | $21.54 | $21.54 | 412,500 | — | — |
| 2015-06-29 | $21.12 | $21.12 | 178,400 | — | — |
| 2015-06-26 | $21.53 | $21.53 | 472,500 | — | — |
| 2015-06-25 | $21.63 | $21.63 | 315,200 | — | — |
| 2015-06-24 | $21.59 | $21.59 | 227,100 | — | — |
| 2015-06-23 | $21.79 | $21.79 | 255,800 | — | — |
| 2015-06-22 | $21.63 | $21.63 | 266,100 | — | — |
| 2015-06-19 | $21.75 | $21.75 | 267,800 | — | — |
| 2015-06-18 | $21.85 | $21.85 | 388,900 | — | — |
| 2015-06-17 | $21.57 | $21.57 | 340,500 | — | — |
| 2015-06-16 | $21.08 | $21.08 | 213,400 | — | — |
| 2015-06-15 | $20.68 | $20.68 | 144,500 | — | — |
| 2015-06-12 | $20.71 | $20.71 | 169,500 | — | — |
| 2015-06-11 | $20.50 | $20.50 | 197,100 | — | — |
| 2015-06-10 | $20.58 | $20.58 | 308,400 | — | — |
| 2015-06-09 | $20.35 | $20.35 | 171,700 | — | — |
| 2015-06-08 | $20.70 | $20.70 | 185,500 | — | — |
| 2015-06-05 | $20.90 | $20.90 | 127,900 | — | — |
| 2015-06-04 | $20.75 | $20.75 | 148,000 | — | — |
| 2015-06-03 | $21.26 | $21.26 | 162,100 | — | — |
| 2015-06-02 | $21.00 | $21.00 | 360,400 | — | — |
| 2015-06-01 | $20.75 | $20.75 | 188,800 | — | — |
| 2015-05-29 | $20.56 | $20.56 | 164,600 | — | — |
| 2015-05-28 | $20.50 | $20.50 | 182,200 | — | — |
| 2015-05-27 | $20.54 | $20.54 | 187,400 | — | — |
| 2015-05-26 | $20.28 | $20.28 | 285,500 | — | — |
| 2015-05-22 | $20.27 | $20.27 | 175,600 | — | — |
| 2015-05-21 | $20.64 | $20.64 | 220,600 | — | — |
| 2015-05-20 | $20.95 | $20.95 | 412,600 | — | — |
| 2015-05-19 | $20.99 | $20.99 | 401,400 | — | — |
| 2015-05-18 | $20.68 | $20.68 | 345,100 | — | — |
| 2015-05-15 | $20.64 | $20.64 | 241,000 | — | — |
| 2015-05-14 | $20.74 | $20.74 | 458,000 | — | — |
| 2015-05-13 | $20.31 | $20.31 | 515,100 | — | — |
| 2015-05-12 | $20.23 | $20.23 | 221,700 | — | — |
| 2015-05-11 | $20.34 | $20.34 | 289,900 | — | — |
| 2015-05-08 | $20.22 | $20.22 | 299,400 | — | — |
| 2015-05-07 | $20.04 | $20.04 | 462,500 | — | — |
| 2015-05-06 | $19.95 | $19.95 | 301,900 | — | — |
| 2015-05-05 | $19.78 | $19.78 | 421,500 | — | — |
| 2015-05-04 | $19.92 | $19.92 | 487,900 | — | — |
| 2015-05-01 | $19.88 | $19.88 | 411,600 | — | — |
| 2015-04-30 | $19.41 | $19.41 | 782,700 | — | — |
| 2015-04-29 | $20.39 | $20.39 | 314,000 | — | — |
| 2015-04-28 | $20.85 | $20.85 | 474,300 | — | — |
| 2015-04-27 | $20.58 | $20.58 | 1,260,300 | — | — |
| 2015-04-24 | $20.58 | $20.58 | 1,269,100 | — | — |
| 2015-04-23 | $19.24 | $19.24 | 414,100 | — | — |
| 2015-04-22 | $18.79 | $18.79 | 235,100 | — | — |
| 2015-04-21 | $18.34 | $18.34 | 349,500 | — | — |
| 2015-04-20 | $18.52 | $18.52 | 255,600 | — | — |
| 2015-04-17 | $18.54 | $18.54 | 158,200 | — | — |
| 2015-04-16 | $19.08 | $19.08 | 101,900 | — | — |
| 2015-04-15 | $19.26 | $19.26 | 159,400 | — | — |
| 2015-04-14 | $19.26 | $19.26 | 204,900 | — | — |
| 2015-04-13 | $19.20 | $19.20 | 169,000 | — | — |
| 2015-04-10 | $19.10 | $19.10 | 104,200 | — | — |
| 2015-04-09 | $19.01 | $19.01 | 131,100 | — | — |
| 2015-04-08 | $19.20 | $19.20 | 131,100 | — | — |
| 2015-04-07 | $19.04 | $19.04 | 165,600 | — | — |
| 2015-04-06 | $19.20 | $19.20 | 142,200 | — | — |
| 2015-04-02 | $19.19 | $19.19 | 138,600 | — | — |
| 2015-04-01 | $19.28 | $19.28 | 226,600 | — | — |
| 2015-03-31 | $19.25 | $19.25 | 139,900 | — | — |
| 2015-03-30 | $19.25 | $19.25 | 180,000 | — | — |
| 2015-03-27 | $18.90 | $18.90 | 161,300 | — | — |
| 2015-03-26 | $18.62 | $18.62 | 177,400 | — | — |
| 2015-03-25 | $18.75 | $18.75 | 231,700 | — | — |
| 2015-03-24 | $19.18 | $19.18 | 241,200 | — | — |
| 2015-03-23 | $19.58 | $19.58 | 230,300 | — | — |
| 2015-03-20 | $19.40 | $19.40 | 375,200 | — | — |
| 2015-03-19 | $19.42 | $19.42 | 180,400 | — | — |
| 2015-03-18 | $19.38 | $19.38 | 157,800 | — | — |
| 2015-03-17 | $19.69 | $19.69 | 328,700 | — | — |
| 2015-03-16 | $19.60 | $19.60 | 364,700 | — | — |
| 2015-03-13 | $19.35 | $19.35 | 194,300 | — | — |
| 2015-03-12 | $19.50 | $19.50 | 222,900 | — | — |
| 2015-03-11 | $19.12 | $19.12 | 286,200 | — | — |
| 2015-03-10 | $19.10 | $19.10 | 164,000 | — | — |
| 2015-03-09 | $19.16 | $19.16 | 337,000 | — | — |
| 2015-03-06 | $19.15 | $19.15 | 312,400 | — | — |
| 2015-03-05 | $19.50 | $19.50 | 206,600 | — | — |
| 2015-03-04 | $19.55 | $19.55 | 476,500 | — | — |
| 2015-03-03 | $19.47 | $19.47 | 269,100 | — | — |
| 2015-03-02 | $19.74 | $19.74 | 234,600 | — | — |
| 2015-02-27 | $19.61 | $19.61 | 220,800 | — | — |
| 2015-02-26 | $19.69 | $19.69 | 393,400 | — | — |
| 2015-02-25 | $19.47 | $19.47 | 580,100 | — | — |
| 2015-02-24 | $18.21 | $18.21 | 287,600 | — | — |
| 2015-02-23 | $18.07 | $18.07 | 244,000 | — | — |
| 2015-02-20 | $17.84 | $17.84 | 221,500 | — | — |
| 2015-02-19 | $17.83 | $17.83 | 192,100 | — | — |
| 2015-02-18 | $17.49 | $17.49 | 239,200 | — | — |
| 2015-02-17 | $17.41 | $17.41 | 191,300 | — | — |
| 2015-02-13 | $17.27 | $17.27 | 126,200 | — | — |
| 2015-02-12 | $17.43 | $17.43 | 240,500 | — | — |
| 2015-02-11 | $17.43 | $17.43 | 107,500 | — | — |
| 2015-02-10 | $17.40 | $17.40 | 149,000 | — | — |
| 2015-02-09 | $17.36 | $17.36 | 157,600 | — | — |
| 2015-02-06 | $17.50 | $17.50 | 298,200 | — | — |
| 2015-02-05 | $17.35 | $17.35 | 181,500 | — | — |
| 2015-02-04 | $17.11 | $17.11 | 194,700 | — | — |
| 2015-02-03 | $16.95 | $16.95 | 381,700 | — | — |
| 2015-02-02 | $16.72 | $16.72 | 985,000 | — | — |
| 2015-01-30 | $15.33 | $15.33 | 333,900 | — | — |
| 2015-01-29 | $15.61 | $15.61 | 349,500 | — | — |
| 2015-01-28 | $15.39 | $15.39 | 283,500 | — | — |
| 2015-01-27 | $15.90 | $15.90 | 203,200 | — | — |
| 2015-01-26 | $15.96 | $15.96 | 396,800 | — | — |
| 2015-01-23 | $15.83 | $15.83 | 327,500 | — | — |
| 2015-01-22 | $16.00 | $16.00 | 316,500 | — | — |
| 2015-01-21 | $15.91 | $15.91 | 302,700 | — | — |
| 2015-01-20 | $16.00 | $16.00 | 255,900 | — | — |
| 2015-01-16 | $16.22 | $16.22 | 213,000 | — | — |
| 2015-01-15 | $16.22 | $16.22 | 161,800 | — | — |
| 2015-01-14 | $16.61 | $16.61 | 225,900 | — | — |
| 2015-01-13 | $16.76 | $16.76 | 273,900 | — | — |
| 2015-01-12 | $16.60 | $16.60 | 218,400 | — | — |
| 2015-01-09 | $16.98 | $16.98 | 286,400 | — | — |
| 2015-01-08 | $16.65 | $16.65 | 345,200 | — | — |
| 2015-01-07 | $16.63 | $16.63 | 211,700 | — | — |
| 2015-01-06 | $16.27 | $16.27 | 242,800 | — | — |
| 2015-01-05 | $16.47 | $16.47 | 231,300 | — | — |
| 2015-01-02 | $16.88 | $16.88 | 330,000 | — | — |