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
- 1999-02-16 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 | $18.85 | $21.90 | 4,300 | — | — |
| 2015-12-30 | $18.76 | $21.79 | 11,400 | — | — |
| 2015-12-29 | $19.25 | $22.36 | 8,300 | — | — |
| 2015-12-28 | $19.22 | $22.33 | 5,800 | — | — |
| 2015-12-24 | $19.14 | $22.23 | 1,400 | — | — |
| 2015-12-23 | $19.41 | $22.55 | 5,500 | — | — |
| 2015-12-22 | $19.32 | $22.44 | 3,500 | — | — |
| 2015-12-21 | $19.14 | $22.23 | 7,700 | — | — |
| 2015-12-18 | $19.29 | $22.41 | 8,400 | — | — |
| 2015-12-17 | $19.40 | $22.54 | 10,100 | — | — |
| 2015-12-16 | $19.24 | $22.35 | 4,300 | — | — |
| 2015-12-15 | $19.07 | $22.15 | 16,700 | — | — |
| 2015-12-14 | $19.03 | $22.11 | 5,900 | — | — |
| 2015-12-11 | $19.83 | $23.03 | 3,500 | — | — |
| 2015-12-10 | $20.08 | $23.33 | 2,500 | — | — |
| 2015-12-09 | $20.00 | $23.23 | 16,700 | — | — |
| 2015-12-08 | $19.84 | $23.05 | 13,600 | — | — |
| 2015-12-07 | $20.29 | $23.57 | 27,900 | — | — |
| 2015-12-04 | $20.45 | $23.76 | 15,000 | — | — |
| 2015-12-03 | $20.87 | $24.24 | 15,100 | — | — |
| 2015-12-02 | $21.23 | $24.66 | 15,500 | — | — |
| 2015-12-01 | $21.40 | $24.86 | 29,100 | — | — |
| 2015-11-30 | $21.82 | $25.35 | 5,600 | — | — |
| 2015-11-27 | $21.70 | $25.21 | 1,900 | — | — |
| 2015-11-25 | $21.53 | $25.01 | 18,300 | — | — |
| 2015-11-24 | $20.94 | $24.32 | 13,500 | — | — |
| 2015-11-23 | $19.91 | $23.13 | 10,600 | — | — |
| 2015-11-20 | $19.83 | $23.03 | 8,000 | — | — |
| 2015-11-19 | $19.75 | $22.94 | 7,400 | — | — |
| 2015-11-18 | $19.61 | $22.78 | 14,600 | — | — |
| 2015-11-17 | $19.37 | $22.50 | 19,100 | — | — |
| 2015-11-16 | $19.10 | $22.19 | 28,800 | — | — |
| 2015-11-13 | $19.37 | $22.50 | 14,100 | — | — |
| 2015-11-12 | $20.17 | $23.43 | 40,900 | — | — |
| 2015-11-11 | $19.62 | $22.79 | 38,700 | — | — |
| 2015-11-10 | $19.52 | $22.67 | 92,100 | — | — |
| 2015-11-09 | $25.98 | $30.18 | 32,900 | — | — |
| 2015-11-06 | $25.10 | $29.16 | 40,900 | — | — |
| 2015-11-05 | $27.64 | $32.11 | 23,400 | — | — |
| 2015-11-04 | $28.06 | $32.59 | 20,800 | — | — |
| 2015-11-03 | $27.60 | $32.06 | 24,800 | — | — |
| 2015-11-02 | $27.90 | $32.41 | 66,200 | — | — |
| 2015-10-30 | $24.84 | $28.85 | 14,200 | — | — |
| 2015-10-29 | $24.67 | $28.66 | 15,700 | — | — |
| 2015-10-28 | $24.49 | $28.45 | 14,400 | — | — |
| 2015-10-27 | $23.34 | $27.11 | 9,700 | — | — |
| 2015-10-26 | $23.13 | $26.87 | 14,800 | — | — |
| 2015-10-23 | $22.49 | $26.12 | 7,400 | — | — |
| 2015-10-22 | $22.66 | $26.32 | 16,800 | — | — |
| 2015-10-21 | $22.61 | $26.26 | 2,800 | — | — |
| 2015-10-20 | $21.56 | $25.04 | 9,700 | — | — |
| 2015-10-19 | $22.70 | $26.37 | 16,500 | — | — |
| 2015-10-16 | $21.80 | $25.32 | 6,600 | — | — |
| 2015-10-15 | $21.32 | $24.77 | 8,500 | — | — |
| 2015-10-14 | $20.60 | $23.93 | 7,100 | — | — |
| 2015-10-13 | $20.62 | $23.95 | 2,600 | — | — |
| 2015-10-12 | $20.92 | $24.30 | 3,900 | — | — |
| 2015-10-09 | $20.92 | $24.30 | 4,200 | — | — |
| 2015-10-08 | $20.88 | $24.25 | 3,000 | — | — |
| 2015-10-07 | $20.80 | $24.16 | 8,700 | — | — |
| 2015-10-06 | $19.52 | $22.67 | 19,200 | — | — |
| 2015-10-05 | $19.44 | $22.58 | 5,100 | — | — |
| 2015-10-02 | $18.55 | $21.55 | 13,100 | — | — |
| 2015-10-01 | $18.91 | $21.97 | 1,800 | — | — |
| 2015-09-30 | $18.96 | $22.02 | 5,300 | — | — |
| 2015-09-29 | $19.26 | $22.37 | 6,000 | — | — |
| 2015-09-28 | $19.54 | $22.70 | 12,800 | — | — |
| 2015-09-25 | $19.68 | $22.86 | 4,600 | — | — |
| 2015-09-24 | $19.59 | $22.76 | 3,500 | — | — |
| 2015-09-23 | $19.30 | $22.42 | 5,100 | — | — |
| 2015-09-22 | $19.99 | $23.22 | 5,300 | — | — |
| 2015-09-21 | $20.20 | $23.46 | 12,200 | — | — |
| 2015-09-18 | $19.79 | $22.99 | 5,600 | — | — |
| 2015-09-17 | $19.54 | $22.70 | 13,100 | — | — |
| 2015-09-16 | $19.34 | $22.47 | 19,800 | — | — |
| 2015-09-15 | $19.26 | $22.37 | 21,800 | — | — |
| 2015-09-14 | $17.39 | $20.20 | 7,600 | — | — |
| 2015-09-11 | $17.06 | $19.82 | 8,600 | — | — |
| 2015-09-10 | $16.91 | $19.64 | 8,200 | — | — |
| 2015-09-09 | $17.00 | $19.75 | 2,200 | — | — |
| 2015-09-08 | $17.14 | $19.91 | 16,700 | — | — |
| 2015-09-04 | $16.96 | $19.70 | 8,800 | — | — |
| 2015-09-03 | $17.25 | $20.04 | 7,400 | — | — |
| 2015-09-02 | $17.12 | $19.89 | 7,400 | — | — |
| 2015-09-01 | $17.30 | $20.10 | 12,100 | — | — |
| 2015-08-31 | $16.92 | $19.65 | 4,000 | — | — |
| 2015-08-28 | $17.54 | $20.37 | 6,400 | — | — |
| 2015-08-27 | $17.49 | $20.32 | 24,800 | — | — |
| 2015-08-26 | $16.95 | $19.69 | 6,000 | — | — |
| 2015-08-25 | $17.04 | $19.79 | 3,800 | — | — |
| 2015-08-24 | $17.34 | $20.14 | 8,700 | — | — |
| 2015-08-21 | $18.10 | $21.03 | 3,400 | — | — |
| 2015-08-20 | $18.16 | $21.09 | 2,200 | — | — |
| 2015-08-19 | $18.60 | $21.61 | 4,700 | — | — |
| 2015-08-18 | $18.85 | $21.90 | 3,200 | — | — |
| 2015-08-17 | $19.26 | $22.37 | 2,600 | — | — |
| 2015-08-14 | $18.65 | $21.66 | 1,300 | — | — |
| 2015-08-13 | $19.00 | $22.07 | 2,000 | — | — |
| 2015-08-12 | $17.95 | $20.85 | 7,400 | — | — |
| 2015-08-11 | $18.26 | $21.21 | 29,300 | — | — |
| 2015-08-10 | $19.59 | $22.76 | 34,400 | — | — |
| 2015-08-07 | $18.76 | $21.79 | 6,200 | — | — |
| 2015-08-06 | $20.50 | $23.81 | 13,800 | — | — |
| 2015-08-05 | $21.00 | $24.39 | 10,900 | — | — |
| 2015-08-04 | $20.47 | $23.78 | 15,400 | — | — |
| 2015-08-03 | $17.42 | $20.24 | 2,500 | — | — |
| 2015-07-31 | $17.38 | $20.19 | 4,400 | — | — |
| 2015-07-30 | $17.32 | $20.12 | 1,100 | — | — |
| 2015-07-29 | $17.36 | $20.17 | 5,200 | — | — |
| 2015-07-28 | $17.20 | $19.98 | 4,000 | — | — |
| 2015-07-27 | $17.15 | $19.92 | 5,400 | — | — |
| 2015-07-24 | $17.55 | $20.39 | 2,800 | — | — |
| 2015-07-23 | $17.49 | $20.32 | 5,900 | — | — |
| 2015-07-22 | $17.15 | $19.92 | 5,900 | — | — |
| 2015-07-21 | $17.25 | $20.04 | 6,500 | — | — |
| 2015-07-20 | $17.13 | $19.90 | 2,700 | — | — |
| 2015-07-17 | $17.21 | $19.99 | 9,400 | — | — |
| 2015-07-16 | $17.24 | $20.03 | 23,000 | — | — |
| 2015-07-15 | $17.40 | $20.21 | 5,800 | — | — |
| 2015-07-14 | $17.31 | $20.11 | 2,700 | — | — |
| 2015-07-13 | $17.07 | $19.83 | 6,400 | — | — |
| 2015-07-10 | $17.38 | $20.19 | 7,100 | — | — |
| 2015-07-09 | $17.83 | $20.71 | 900 | — | — |
| 2015-07-08 | $17.86 | $20.75 | 7,900 | — | — |
| 2015-07-07 | $18.04 | $20.96 | 4,000 | — | — |
| 2015-07-06 | $18.06 | $20.98 | 7,400 | — | — |
| 2015-07-02 | $17.95 | $20.85 | 7,500 | — | — |
| 2015-07-01 | $17.71 | $20.57 | 8,200 | — | — |
| 2015-06-30 | $18.00 | $20.91 | 19,200 | — | — |
| 2015-06-29 | $18.09 | $21.01 | 5,900 | — | — |
| 2015-06-26 | $19.14 | $22.23 | 5,700 | — | — |
| 2015-06-25 | $19.41 | $22.55 | 7,600 | — | — |
| 2015-06-24 | $20.31 | $23.59 | 10,000 | — | — |
| 2015-06-23 | $20.45 | $23.76 | 2,900 | — | — |
| 2015-06-22 | $20.68 | $24.02 | 4,700 | — | — |
| 2015-06-19 | $20.40 | $23.70 | 7,200 | — | — |
| 2015-06-18 | $19.87 | $23.08 | 2,100 | — | — |
| 2015-06-17 | $20.16 | $23.42 | 4,400 | — | — |
| 2015-06-16 | $19.71 | $22.90 | 6,600 | — | — |
| 2015-06-15 | $19.70 | $22.88 | 3,200 | — | — |
| 2015-06-12 | $19.80 | $23.00 | 2,600 | — | — |
| 2015-06-11 | $19.76 | $22.95 | 1,100 | — | — |
| 2015-06-10 | $19.81 | $23.01 | 7,000 | — | — |
| 2015-06-09 | $19.89 | $23.10 | 4,300 | — | — |
| 2015-06-08 | $20.00 | $23.23 | 1,400 | — | — |
| 2015-06-05 | $20.75 | $24.10 | 6,900 | — | — |
| 2015-06-04 | $20.74 | $24.09 | 6,400 | — | — |
| 2015-06-03 | $20.39 | $23.69 | 6,400 | — | — |
| 2015-06-02 | $20.27 | $23.55 | 1,100 | — | — |
| 2015-06-01 | $20.33 | $23.62 | 7,200 | — | — |
| 2015-05-29 | $20.75 | $24.10 | 8,400 | — | — |
| 2015-05-28 | $20.95 | $24.34 | 3,200 | — | — |
| 2015-05-27 | $20.66 | $24.00 | 12,900 | — | — |
| 2015-05-26 | $20.92 | $24.30 | 6,600 | — | — |
| 2015-05-22 | $21.00 | $24.39 | 2,900 | — | — |
| 2015-05-21 | $20.90 | $24.28 | 10,000 | — | — |
| 2015-05-20 | $20.32 | $23.60 | 9,000 | — | — |
| 2015-05-19 | $20.78 | $24.14 | 8,600 | — | — |
| 2015-05-18 | $20.55 | $23.87 | 19,100 | — | — |
| 2015-05-15 | $20.25 | $23.52 | 5,200 | — | — |
| 2015-05-14 | $20.81 | $24.17 | 4,100 | — | — |
| 2015-05-13 | $20.98 | $24.37 | 8,600 | — | — |
| 2015-05-12 | $20.39 | $23.69 | 9,800 | — | — |
| 2015-05-11 | $18.34 | $21.30 | 12,100 | — | — |
| 2015-05-08 | $18.72 | $21.75 | 5,100 | — | — |
| 2015-05-07 | $19.40 | $22.54 | 8,600 | — | — |
| 2015-05-06 | $19.36 | $22.49 | 3,400 | — | — |
| 2015-05-05 | $19.53 | $22.69 | 9,100 | — | — |
| 2015-05-04 | $19.55 | $22.71 | 7,500 | — | — |
| 2015-05-01 | $19.91 | $23.13 | 11,200 | — | — |
| 2015-04-30 | $19.31 | $22.43 | 10,200 | — | — |
| 2015-04-29 | $19.76 | $22.95 | 4,900 | — | — |
| 2015-04-28 | $19.88 | $23.09 | 5,500 | — | — |
| 2015-04-27 | $19.66 | $22.84 | 12,300 | — | — |
| 2015-04-24 | $20.56 | $23.88 | 6,200 | — | — |
| 2015-04-23 | $20.50 | $23.81 | 5,500 | — | — |
| 2015-04-22 | $20.83 | $24.20 | 6,600 | — | — |
| 2015-04-21 | $20.69 | $24.03 | 10,100 | — | — |
| 2015-04-20 | $20.41 | $23.71 | 7,000 | — | — |
| 2015-04-17 | $19.85 | $23.06 | 9,000 | — | — |
| 2015-04-16 | $20.41 | $23.71 | 4,700 | — | — |
| 2015-04-15 | $20.66 | $24.00 | 7,200 | — | — |
| 2015-04-14 | $20.41 | $23.71 | 12,700 | — | — |
| 2015-04-13 | $21.04 | $24.44 | 18,900 | — | — |
| 2015-04-10 | $20.76 | $24.12 | 5,400 | — | — |
| 2015-04-09 | $20.43 | $23.73 | 7,000 | — | — |
| 2015-04-08 | $20.94 | $24.32 | 19,100 | — | — |
| 2015-04-07 | $20.32 | $23.60 | 10,100 | — | — |
| 2015-04-06 | $19.57 | $22.73 | 10,300 | — | — |
| 2015-04-02 | $19.02 | $22.09 | 27,000 | — | — |
| 2015-04-01 | $18.55 | $21.55 | 15,500 | — | — |
| 2015-03-31 | $18.76 | $21.79 | 10,700 | — | — |
| 2015-03-30 | $18.41 | $21.39 | 8,900 | — | — |
| 2015-03-27 | $19.09 | $22.18 | 1,900 | — | — |
| 2015-03-26 | $18.99 | $22.06 | 4,400 | — | — |
| 2015-03-25 | $19.11 | $22.20 | 18,300 | — | — |
| 2015-03-24 | $19.25 | $22.36 | 16,300 | — | — |
| 2015-03-23 | $19.02 | $22.09 | 8,300 | — | — |
| 2015-03-20 | $18.95 | $22.01 | 4,400 | — | — |
| 2015-03-19 | $18.90 | $21.95 | 2,400 | — | — |
| 2015-03-18 | $18.17 | $21.11 | 12,800 | — | — |
| 2015-03-17 | $17.89 | $20.78 | 10,500 | — | — |
| 2015-03-16 | $17.12 | $19.89 | 28,600 | — | — |
| 2015-03-13 | $18.07 | $20.99 | 10,500 | — | — |
| 2015-03-12 | $18.08 | $21.00 | 5,700 | — | — |
| 2015-03-11 | $18.22 | $21.16 | 40,900 | — | — |
| 2015-03-10 | $18.40 | $21.37 | 10,300 | — | — |
| 2015-03-09 | $18.46 | $21.44 | 29,000 | — | — |
| 2015-03-06 | $18.60 | $21.61 | 11,500 | — | — |
| 2015-03-05 | $18.00 | $20.91 | 36,600 | — | — |
| 2015-03-04 | $18.77 | $21.80 | 98,500 | — | — |
| 2015-03-03 | $22.00 | $25.56 | 35,400 | — | — |
| 2015-03-02 | $22.67 | $26.33 | 28,200 | — | — |
| 2015-02-27 | $23.01 | $26.73 | 9,600 | — | — |
| 2015-02-26 | $22.72 | $26.39 | 8,900 | — | — |
| 2015-02-25 | $22.61 | $26.26 | 10,200 | — | — |
| 2015-02-24 | $23.87 | $27.73 | 3,200 | — | — |
| 2015-02-23 | $23.91 | $27.77 | 11,300 | — | — |
| 2015-02-20 | $23.30 | $27.07 | 2,500 | — | — |
| 2015-02-19 | $23.34 | $27.11 | 5,000 | — | — |
| 2015-02-18 | $24.35 | $28.29 | 12,400 | — | — |
| 2015-02-17 | $24.29 | $28.22 | 14,400 | — | — |
| 2015-02-13 | $23.89 | $27.75 | 21,800 | — | — |
| 2015-02-12 | $23.20 | $26.95 | 21,800 | — | — |
| 2015-02-11 | $22.25 | $25.85 | 14,800 | — | — |
| 2015-02-10 | $22.04 | $25.60 | 12,700 | — | — |
| 2015-02-09 | $22.38 | $26.00 | 19,800 | — | — |
| 2015-02-06 | $21.19 | $24.61 | 18,200 | — | — |
| 2015-02-05 | $21.89 | $25.43 | 36,700 | — | — |
| 2015-02-04 | $21.31 | $24.75 | 18,500 | — | — |
| 2015-02-03 | $19.99 | $23.22 | 19,600 | — | — |
| 2015-02-02 | $18.55 | $21.55 | 43,600 | — | — |
| 2015-01-30 | $18.70 | $21.72 | 20,200 | — | — |
| 2015-01-29 | $19.64 | $22.81 | 9,700 | — | — |
| 2015-01-28 | $20.89 | $24.27 | 14,800 | — | — |
| 2015-01-27 | $21.09 | $24.50 | 7,600 | — | — |
| 2015-01-26 | $21.50 | $24.97 | 16,600 | — | — |
| 2015-01-23 | $20.76 | $24.12 | 3,600 | — | — |
| 2015-01-22 | $20.54 | $23.86 | 18,700 | — | — |
| 2015-01-21 | $21.20 | $24.63 | 39,100 | — | — |
| 2015-01-20 | $21.20 | $24.63 | 44,500 | — | — |
| 2015-01-16 | $22.35 | $25.96 | 44,600 | — | — |
| 2015-01-15 | $23.99 | $27.87 | 20,800 | — | — |
| 2015-01-14 | $26.06 | $30.27 | 11,000 | — | — |
| 2015-01-13 | $28.49 | $33.09 | 14,600 | — | — |
| 2015-01-12 | $27.63 | $32.10 | 21,100 | — | — |
| 2015-01-09 | $26.12 | $30.34 | 23,400 | — | — |
| 2015-01-08 | $24.75 | $28.75 | 15,900 | — | — |
| 2015-01-07 | $24.00 | $27.88 | 14,000 | — | — |
| 2015-01-06 | $23.41 | $27.19 | 15,000 | — | — |
| 2015-01-05 | $22.55 | $26.19 | 59,800 | — | — |
| 2015-01-02 | $25.16 | $29.23 | 17,400 | — | — |