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
- 1998-06-11 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 | $17.93 | $17.93 | 1,243,000 | — | — |
| 2015-12-30 | $17.89 | $17.89 | 580,000 | — | — |
| 2015-12-29 | $18.06 | $18.06 | 610,000 | — | — |
| 2015-12-28 | $17.64 | $17.64 | 453,000 | — | — |
| 2015-12-24 | $17.76 | $17.76 | 247,000 | — | — |
| 2015-12-23 | $17.75 | $17.75 | 593,000 | — | — |
| 2015-12-22 | $17.71 | $17.71 | 1,267,000 | — | — |
| 2015-12-21 | $17.74 | $17.74 | 1,643,000 | — | — |
| 2015-12-18 | $17.57 | $17.57 | 2,441,000 | — | — |
| 2015-12-17 | $17.35 | $17.35 | 2,009,000 | — | — |
| 2015-12-16 | $17.71 | $17.71 | 1,094,000 | — | — |
| 2015-12-15 | $17.89 | $17.89 | 1,133,000 | — | — |
| 2015-12-14 | $17.53 | $17.53 | 1,479,000 | — | — |
| 2015-12-11 | $17.41 | $17.41 | 2,381,000 | — | — |
| 2015-12-10 | $17.28 | $17.28 | 2,230,000 | — | — |
| 2015-12-09 | $17.25 | $17.25 | 776,000 | — | — |
| 2015-12-08 | $17.55 | $17.55 | 790,000 | — | — |
| 2015-12-07 | $17.37 | $17.37 | 649,000 | — | — |
| 2015-12-04 | $17.68 | $17.68 | 478,000 | — | — |
| 2015-12-03 | $17.36 | $17.36 | 858,000 | — | — |
| 2015-12-02 | $17.62 | $17.62 | 881,000 | — | — |
| 2015-12-01 | $17.72 | $17.72 | 2,337,000 | — | — |
| 2015-11-30 | $17.34 | $17.34 | 735,000 | — | — |
| 2015-11-27 | $17.56 | $17.56 | 231,000 | — | — |
| 2015-11-25 | $17.54 | $17.54 | 649,000 | — | — |
| 2015-11-24 | $17.33 | $17.33 | 1,265,000 | — | — |
| 2015-11-23 | $17.37 | $17.37 | 1,230,000 | — | — |
| 2015-11-20 | $17.32 | $17.32 | 1,027,000 | — | — |
| 2015-11-19 | $17.30 | $17.30 | 690,000 | — | — |
| 2015-11-18 | $17.48 | $17.48 | 931,000 | — | — |
| 2015-11-17 | $17.19 | $17.19 | 834,000 | — | — |
| 2015-11-16 | $17.16 | $17.16 | 715,000 | — | — |
| 2015-11-13 | $16.89 | $16.89 | 1,132,000 | — | — |
| 2015-11-12 | $17.27 | $17.27 | 889,000 | — | — |
| 2015-11-11 | $17.49 | $17.49 | 718,000 | — | — |
| 2015-11-10 | $17.45 | $17.45 | 1,110,000 | — | — |
| 2015-11-09 | $17.49 | $17.49 | 1,041,000 | — | — |
| 2015-11-06 | $17.76 | $17.76 | 1,351,000 | — | — |
| 2015-11-05 | $17.69 | $17.69 | 888,000 | — | — |
| 2015-11-04 | $18.02 | $18.02 | 1,217,000 | — | — |
| 2015-11-03 | $17.71 | $17.71 | 2,610,000 | — | — |
| 2015-11-02 | $17.62 | $17.62 | 1,725,000 | — | — |
| 2015-10-30 | $17.21 | $17.21 | 1,690,000 | — | — |
| 2015-10-29 | $17.44 | $17.44 | 1,480,000 | — | — |
| 2015-10-28 | $17.89 | $17.89 | 3,816,000 | — | — |
| 2015-10-27 | $16.82 | $16.82 | 7,588,000 | — | — |
| 2015-10-26 | $19.63 | $19.63 | 3,373,000 | — | — |
| 2015-10-23 | $18.82 | $18.82 | 1,974,000 | — | — |
| 2015-10-22 | $19.49 | $19.49 | 492,000 | — | — |
| 2015-10-21 | $19.04 | $19.04 | 861,000 | — | — |
| 2015-10-20 | $19.71 | $19.71 | 902,000 | — | — |
| 2015-10-19 | $20.37 | $20.37 | 958,000 | — | — |
| 2015-10-16 | $20.31 | $20.31 | 663,000 | — | — |
| 2015-10-15 | $19.98 | $19.98 | 580,000 | — | — |
| 2015-10-14 | $19.67 | $19.67 | 568,000 | — | — |
| 2015-10-13 | $19.94 | $19.94 | 1,416,000 | — | — |
| 2015-10-12 | $20.61 | $20.61 | 894,000 | — | — |
| 2015-10-09 | $20.53 | $20.53 | 1,428,000 | — | — |
| 2015-10-08 | $19.95 | $19.95 | 986,000 | — | — |
| 2015-10-07 | $19.96 | $19.96 | 1,552,000 | — | — |
| 2015-10-06 | $19.76 | $19.76 | 893,000 | — | — |
| 2015-10-05 | $20.10 | $20.10 | 1,428,000 | — | — |
| 2015-10-02 | $19.88 | $19.88 | 1,348,000 | — | — |
| 2015-10-01 | $19.93 | $19.93 | 1,492,000 | — | — |
| 2015-09-30 | $19.65 | $19.65 | 1,724,000 | — | — |
| 2015-09-29 | $19.47 | $19.47 | 1,064,000 | — | — |
| 2015-09-28 | $19.53 | $19.53 | 1,144,000 | — | — |
| 2015-09-25 | $20.52 | $20.52 | 1,251,000 | — | — |
| 2015-09-24 | $20.52 | $20.52 | 1,297,000 | — | — |
| 2015-09-23 | $20.83 | $20.83 | 624,000 | — | — |
| 2015-09-22 | $20.71 | $20.71 | 821,000 | — | — |
| 2015-09-21 | $20.85 | $20.85 | 936,000 | — | — |
| 2015-09-18 | $20.67 | $20.67 | 1,309,000 | — | — |
| 2015-09-17 | $20.99 | $20.99 | 823,000 | — | — |
| 2015-09-16 | $20.99 | $20.99 | 1,022,000 | — | — |
| 2015-09-15 | $20.80 | $20.80 | 877,000 | — | — |
| 2015-09-14 | $20.09 | $20.09 | 730,000 | — | — |
| 2015-09-11 | $20.11 | $20.11 | 2,107,000 | — | — |
| 2015-09-10 | $19.84 | $19.84 | 1,410,000 | — | — |
| 2015-09-09 | $19.83 | $19.83 | 645,000 | — | — |
| 2015-09-08 | $20.13 | $20.13 | 746,000 | — | — |
| 2015-09-04 | $19.54 | $19.54 | 530,000 | — | — |
| 2015-09-03 | $19.84 | $19.84 | 529,000 | — | — |
| 2015-09-02 | $19.70 | $19.70 | 949,000 | — | — |
| 2015-09-01 | $19.60 | $19.60 | 1,024,000 | — | — |
| 2015-08-31 | $19.87 | $19.87 | 1,051,000 | — | — |
| 2015-08-28 | $20.10 | $20.10 | 687,000 | — | — |
| 2015-08-27 | $20.09 | $20.09 | 1,715,000 | — | — |
| 2015-08-26 | $20.11 | $20.11 | 1,015,000 | — | — |
| 2015-08-25 | $19.60 | $19.60 | 1,257,000 | — | — |
| 2015-08-24 | $19.61 | $19.61 | 1,273,000 | — | — |
| 2015-08-21 | $20.40 | $20.40 | 1,088,000 | — | — |
| 2015-08-20 | $20.96 | $20.96 | 1,139,000 | — | — |
| 2015-08-19 | $21.86 | $21.86 | 618,000 | — | — |
| 2015-08-18 | $21.77 | $21.77 | 1,272,000 | — | — |
| 2015-08-17 | $22.16 | $22.16 | 1,177,000 | — | — |
| 2015-08-14 | $21.88 | $21.88 | 652,000 | — | — |
| 2015-08-13 | $21.87 | $21.87 | 1,041,000 | — | — |
| 2015-08-12 | $21.70 | $21.70 | 997,000 | — | — |
| 2015-08-11 | $21.54 | $21.54 | 872,000 | — | — |
| 2015-08-10 | $21.89 | $21.89 | 885,000 | — | — |
| 2015-08-07 | $21.56 | $21.56 | 588,000 | — | — |
| 2015-08-06 | $21.30 | $21.30 | 881,000 | — | — |
| 2015-08-05 | $21.63 | $21.63 | 1,251,000 | — | — |
| 2015-08-04 | $21.49 | $21.49 | 1,806,000 | — | — |
| 2015-08-03 | $20.35 | $20.35 | 1,068,000 | — | — |
| 2015-07-31 | $20.39 | $20.39 | 1,318,000 | — | — |
| 2015-07-30 | $20.48 | $20.48 | 1,392,000 | — | — |
| 2015-07-29 | $20.45 | $20.45 | 1,549,000 | — | — |
| 2015-07-28 | $20.20 | $20.20 | 5,654,000 | — | — |
| 2015-07-27 | $17.82 | $17.82 | 1,167,000 | — | — |
| 2015-07-24 | $18.14 | $18.14 | 672,000 | — | — |
| 2015-07-23 | $17.98 | $17.98 | 462,000 | — | — |
| 2015-07-22 | $18.37 | $18.37 | 560,000 | — | — |
| 2015-07-21 | $18.15 | $18.15 | 1,069,000 | — | — |
| 2015-07-20 | $18.40 | $18.40 | 991,000 | — | — |
| 2015-07-17 | $18.56 | $18.56 | 430,000 | — | — |
| 2015-07-16 | $18.63 | $18.63 | 794,000 | — | — |
| 2015-07-15 | $18.29 | $18.29 | 955,000 | — | — |
| 2015-07-14 | $18.07 | $18.07 | 829,000 | — | — |
| 2015-07-13 | $17.71 | $17.71 | 1,005,000 | — | — |
| 2015-07-10 | $17.57 | $17.57 | 489,000 | — | — |
| 2015-07-09 | $17.44 | $17.44 | 966,000 | — | — |
| 2015-07-08 | $17.22 | $17.22 | 855,000 | — | — |
| 2015-07-07 | $17.36 | $17.36 | 1,172,000 | — | — |
| 2015-07-06 | $17.25 | $17.25 | 922,000 | — | — |
| 2015-07-02 | $17.26 | $17.26 | 664,000 | — | — |
| 2015-07-01 | $17.01 | $17.01 | 798,000 | — | — |
| 2015-06-30 | $17.01 | $17.01 | 689,000 | — | — |
| 2015-06-29 | $16.79 | $16.79 | 777,000 | — | — |
| 2015-06-26 | $17.39 | $17.39 | 933,000 | — | — |
| 2015-06-25 | $17.39 | $17.39 | 484,000 | — | — |
| 2015-06-24 | $17.42 | $17.42 | 426,000 | — | — |
| 2015-06-23 | $17.86 | $17.86 | 298,000 | — | — |
| 2015-06-22 | $17.86 | $17.86 | 293,000 | — | — |
| 2015-06-19 | $17.77 | $17.77 | 896,000 | — | — |
| 2015-06-18 | $17.86 | $17.86 | 572,000 | — | — |
| 2015-06-17 | $17.68 | $17.68 | 602,000 | — | — |
| 2015-06-16 | $17.62 | $17.62 | 479,000 | — | — |
| 2015-06-15 | $17.41 | $17.41 | 909,000 | — | — |
| 2015-06-12 | $17.88 | $17.88 | 931,000 | — | — |
| 2015-06-11 | $18.06 | $18.06 | 898,000 | — | — |
| 2015-06-10 | $18.18 | $18.18 | 1,104,000 | — | — |
| 2015-06-09 | $17.68 | $17.68 | 638,000 | — | — |
| 2015-06-08 | $17.69 | $17.69 | 876,000 | — | — |
| 2015-06-05 | $18.04 | $18.04 | 971,000 | — | — |
| 2015-06-04 | $17.49 | $17.49 | 298,000 | — | — |
| 2015-06-03 | $17.78 | $17.78 | 965,000 | — | — |
| 2015-06-02 | $17.59 | $17.59 | 667,000 | — | — |
| 2015-06-01 | $17.61 | $17.61 | 910,000 | — | — |
| 2015-05-29 | $17.60 | $17.60 | 1,075,000 | — | — |
| 2015-05-28 | $17.67 | $17.67 | 886,000 | — | — |
| 2015-05-27 | $17.53 | $17.53 | 557,000 | — | — |
| 2015-05-26 | $17.28 | $17.28 | 770,000 | — | — |
| 2015-05-22 | $17.53 | $17.53 | 813,000 | — | — |
| 2015-05-21 | $17.54 | $17.54 | 702,000 | — | — |
| 2015-05-20 | $17.65 | $17.65 | 1,429,000 | — | — |
| 2015-05-19 | $17.87 | $17.87 | 1,402,000 | — | — |
| 2015-05-18 | $17.91 | $17.91 | 1,037,000 | — | — |
| 2015-05-15 | $17.88 | $17.88 | 731,000 | — | — |
| 2015-05-14 | $17.98 | $17.98 | 443,000 | — | — |
| 2015-05-13 | $17.74 | $17.74 | 626,000 | — | — |
| 2015-05-12 | $17.76 | $17.76 | 771,000 | — | — |
| 2015-05-11 | $18.11 | $18.11 | 839,000 | — | — |
| 2015-05-08 | $18.08 | $18.08 | 1,037,000 | — | — |
| 2015-05-07 | $17.75 | $17.75 | 1,077,000 | — | — |
| 2015-05-06 | $17.93 | $17.93 | 584,000 | — | — |
| 2015-05-05 | $17.90 | $17.90 | 698,000 | — | — |
| 2015-05-04 | $18.13 | $18.13 | 716,000 | — | — |
| 2015-05-01 | $18.27 | $18.27 | 985,000 | — | — |
| 2015-04-30 | $18.21 | $18.21 | 1,607,000 | — | — |
| 2015-04-29 | $18.71 | $18.71 | 5,102,000 | — | — |
| 2015-04-28 | $16.97 | $16.97 | 1,184,000 | — | — |
| 2015-04-27 | $17.36 | $17.36 | 497,000 | — | — |
| 2015-04-24 | $17.51 | $17.51 | 209,000 | — | — |
| 2015-04-23 | $17.66 | $17.66 | 783,000 | — | — |
| 2015-04-22 | $17.63 | $17.63 | 493,000 | — | — |
| 2015-04-21 | $17.54 | $17.54 | 1,180,000 | — | — |
| 2015-04-20 | $17.12 | $17.12 | 893,000 | — | — |
| 2015-04-17 | $17.07 | $17.07 | 766,000 | — | — |
| 2015-04-16 | $17.33 | $17.33 | 376,000 | — | — |
| 2015-04-15 | $17.34 | $17.34 | 527,000 | — | — |
| 2015-04-14 | $17.11 | $17.11 | 489,000 | — | — |
| 2015-04-13 | $17.20 | $17.20 | 724,000 | — | — |
| 2015-04-10 | $17.60 | $17.60 | 366,000 | — | — |
| 2015-04-09 | $17.40 | $17.40 | 783,000 | — | — |
| 2015-04-08 | $17.21 | $17.21 | 565,000 | — | — |
| 2015-04-07 | $17.03 | $17.03 | 449,000 | — | — |
| 2015-04-06 | $17.00 | $17.00 | 683,000 | — | — |
| 2015-04-02 | $16.95 | $16.95 | 702,000 | — | — |
| 2015-04-01 | $16.92 | $16.92 | 1,033,000 | — | — |
| 2015-03-31 | $16.92 | $16.92 | 962,000 | — | — |
| 2015-03-30 | $17.09 | $17.09 | 557,000 | — | — |
| 2015-03-27 | $17.01 | $17.01 | 407,000 | — | — |
| 2015-03-26 | $16.95 | $16.95 | 533,000 | — | — |
| 2015-03-25 | $16.70 | $16.70 | 1,242,000 | — | — |
| 2015-03-24 | $17.25 | $17.25 | 455,000 | — | — |
| 2015-03-23 | $17.43 | $17.43 | 845,000 | — | — |
| 2015-03-20 | $17.48 | $17.48 | 1,466,000 | — | — |
| 2015-03-19 | $17.38 | $17.38 | 1,119,000 | — | — |
| 2015-03-18 | $17.32 | $17.32 | 1,144,000 | — | — |
| 2015-03-17 | $17.00 | $17.00 | 1,598,000 | — | — |
| 2015-03-16 | $16.84 | $16.84 | 1,305,000 | — | — |
| 2015-03-13 | $16.43 | $16.43 | 1,391,000 | — | — |
| 2015-03-12 | $16.30 | $16.30 | 961,000 | — | — |
| 2015-03-11 | $16.02 | $16.02 | 963,000 | — | — |
| 2015-03-10 | $16.10 | $16.10 | 700,000 | — | — |
| 2015-03-09 | $16.49 | $16.49 | 687,000 | — | — |
| 2015-03-06 | $16.17 | $16.17 | 2,809,000 | — | — |
| 2015-03-05 | $17.03 | $17.03 | 1,284,000 | — | — |
| 2015-03-04 | $17.47 | $17.47 | 767,000 | — | — |
| 2015-03-03 | $17.92 | $17.92 | 1,240,000 | — | — |
| 2015-03-02 | $17.96 | $17.96 | 840,000 | — | — |
| 2015-02-27 | $17.83 | $17.83 | 460,000 | — | — |
| 2015-02-26 | $17.95 | $17.95 | 340,000 | — | — |
| 2015-02-25 | $17.93 | $17.93 | 369,000 | — | — |
| 2015-02-24 | $17.73 | $17.73 | 442,000 | — | — |
| 2015-02-23 | $17.74 | $17.74 | 963,000 | — | — |
| 2015-02-20 | $17.96 | $17.96 | 308,000 | — | — |
| 2015-02-19 | $17.96 | $17.96 | 400,000 | — | — |
| 2015-02-18 | $17.97 | $17.97 | 653,000 | — | — |
| 2015-02-17 | $17.97 | $17.97 | 269,000 | — | — |
| 2015-02-13 | $18.12 | $18.12 | 525,000 | — | — |
| 2015-02-12 | $17.88 | $17.88 | 788,000 | — | — |
| 2015-02-11 | $17.81 | $17.81 | 1,044,000 | — | — |
| 2015-02-10 | $17.78 | $17.78 | 1,565,000 | — | — |
| 2015-02-09 | $17.53 | $17.53 | 830,000 | — | — |
| 2015-02-06 | $17.52 | $17.52 | 1,677,000 | — | — |
| 2015-02-05 | $17.42 | $17.42 | 1,556,000 | — | — |
| 2015-02-04 | $16.90 | $16.90 | 1,267,000 | — | — |
| 2015-02-03 | $16.75 | $16.75 | 974,000 | — | — |
| 2015-02-02 | $16.50 | $16.50 | 1,275,000 | — | — |
| 2015-01-30 | $16.16 | $16.16 | 1,259,000 | — | — |
| 2015-01-29 | $16.19 | $16.19 | 915,000 | — | — |
| 2015-01-28 | $15.90 | $15.90 | 1,234,000 | — | — |
| 2015-01-27 | $16.15 | $16.15 | 2,329,000 | — | — |
| 2015-01-26 | $16.83 | $16.83 | 847,000 | — | — |
| 2015-01-23 | $16.52 | $16.52 | 1,615,000 | — | — |
| 2015-01-22 | $16.36 | $16.36 | 705,000 | — | — |
| 2015-01-21 | $15.89 | $15.89 | 688,000 | — | — |
| 2015-01-20 | $16.00 | $16.00 | 660,000 | — | — |
| 2015-01-16 | $15.79 | $15.79 | 393,000 | — | — |
| 2015-01-15 | $15.37 | $15.37 | 358,000 | — | — |
| 2015-01-14 | $15.87 | $15.87 | 462,000 | — | — |
| 2015-01-13 | $15.81 | $15.81 | 665,000 | — | — |
| 2015-01-12 | $15.87 | $15.87 | 376,000 | — | — |
| 2015-01-09 | $15.96 | $15.96 | 536,000 | — | — |
| 2015-01-08 | $16.24 | $16.24 | 365,000 | — | — |
| 2015-01-07 | $15.80 | $15.80 | 462,000 | — | — |
| 2015-01-06 | $15.80 | $15.80 | 492,000 | — | — |
| 2015-01-05 | $16.30 | $16.30 | 765,000 | — | — |
| 2015-01-02 | $16.31 | $16.31 | 450,000 | — | — |