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
- 1996-07-03 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 | $20.03 | $39.95 | 28,500 | — | — |
| 2015-12-30 | $20.80 | $41.49 | 19,700 | — | — |
| 2015-12-29 | $20.94 | $41.77 | 19,200 | — | — |
| 2015-12-28 | $20.45 | $40.79 | 68,000 | — | — |
| 2015-12-24 | $20.34 | $40.57 | 10,300 | — | — |
| 2015-12-23 | $20.23 | $40.35 | 20,000 | — | — |
| 2015-12-22 | $20.19 | $40.27 | 38,200 | — | — |
| 2015-12-21 | $20.09 | $40.07 | 47,200 | — | — |
| 2015-12-18 | $19.85 | $39.59 | 133,100 | — | — |
| 2015-12-17 | $20.01 | $39.91 | 38,900 | — | — |
| 2015-12-16 | $19.83 | $39.55 | 54,500 | — | — |
| 2015-12-15 | $19.57 | $39.04 | 21,200 | — | — |
| 2015-12-14 | $19.25 | $38.40 | 27,700 | — | — |
| 2015-12-11 | $19.15 | $38.20 | 38,800 | — | — |
| 2015-12-10 | $19.24 | $38.38 | 20,700 | — | — |
| 2015-12-09 | $19.25 | $38.40 | 30,100 | — | — |
| 2015-12-08 | $19.41 | $38.72 | 20,100 | — | — |
| 2015-12-07 | $19.61 | $39.12 | 57,300 | — | — |
| 2015-12-04 | $19.99 | $39.87 | 39,300 | — | — |
| 2015-12-03 | $19.90 | $39.69 | 66,400 | — | — |
| 2015-12-02 | $19.97 | $39.83 | 40,700 | — | — |
| 2015-12-01 | $19.91 | $39.71 | 12,000 | — | — |
| 2015-11-30 | $19.76 | $39.41 | 21,300 | — | — |
| 2015-11-27 | $19.76 | $39.41 | 4,900 | — | — |
| 2015-11-25 | $19.65 | $39.20 | 14,300 | — | — |
| 2015-11-24 | $19.71 | $39.32 | 11,400 | — | — |
| 2015-11-23 | $19.93 | $39.75 | 13,700 | — | — |
| 2015-11-20 | $19.80 | $39.49 | 15,200 | — | — |
| 2015-11-19 | $19.71 | $39.32 | 30,500 | — | — |
| 2015-11-18 | $19.73 | $39.36 | 31,100 | — | — |
| 2015-11-17 | $19.54 | $38.98 | 24,100 | — | — |
| 2015-11-16 | $19.29 | $38.48 | 34,400 | — | — |
| 2015-11-13 | $19.39 | $38.68 | 43,900 | — | — |
| 2015-11-12 | $19.29 | $38.48 | 25,100 | — | — |
| 2015-11-11 | $19.75 | $39.39 | 20,600 | — | — |
| 2015-11-10 | $19.62 | $39.14 | 34,100 | — | — |
| 2015-11-09 | $19.43 | $38.76 | 46,800 | — | — |
| 2015-11-06 | $19.98 | $39.85 | 36,700 | — | — |
| 2015-11-05 | $19.49 | $38.88 | 29,000 | — | — |
| 2015-11-04 | $19.31 | $38.52 | 60,900 | — | — |
| 2015-11-03 | $18.86 | $37.62 | 35,000 | — | — |
| 2015-11-02 | $18.52 | $36.94 | 27,200 | — | — |
| 2015-10-30 | $18.46 | $36.82 | 13,300 | — | — |
| 2015-10-29 | $19.20 | $38.30 | 17,100 | — | — |
| 2015-10-28 | $19.28 | $38.20 | 45,100 | — | — |
| 2015-10-27 | $18.69 | $37.03 | 20,300 | — | — |
| 2015-10-26 | $19.00 | $37.64 | 30,800 | — | — |
| 2015-10-23 | $18.40 | $36.45 | 45,900 | — | — |
| 2015-10-22 | $18.10 | $35.86 | 33,400 | — | — |
| 2015-10-21 | $17.99 | $35.64 | 19,500 | — | — |
| 2015-10-20 | $18.46 | $36.57 | 16,200 | — | — |
| 2015-10-19 | $18.23 | $36.12 | 13,900 | — | — |
| 2015-10-16 | $18.21 | $36.08 | 30,900 | — | — |
| 2015-10-15 | $18.28 | $36.22 | 40,200 | — | — |
| 2015-10-14 | $17.92 | $35.50 | 33,200 | — | — |
| 2015-10-13 | $17.97 | $35.60 | 10,700 | — | — |
| 2015-10-12 | $18.05 | $35.76 | 10,700 | — | — |
| 2015-10-09 | $17.92 | $35.50 | 7,400 | — | — |
| 2015-10-08 | $18.03 | $35.72 | 30,000 | — | — |
| 2015-10-07 | $17.97 | $35.60 | 30,500 | — | — |
| 2015-10-06 | $17.61 | $34.89 | 21,500 | — | — |
| 2015-10-05 | $17.62 | $34.91 | 36,100 | — | — |
| 2015-10-02 | $17.38 | $34.43 | 27,100 | — | — |
| 2015-10-01 | $17.22 | $34.12 | 76,500 | — | — |
| 2015-09-30 | $17.22 | $34.12 | 45,600 | — | — |
| 2015-09-29 | $17.46 | $34.59 | 25,700 | — | — |
| 2015-09-28 | $17.36 | $34.39 | 20,600 | — | — |
| 2015-09-25 | $17.19 | $34.06 | 81,700 | — | — |
| 2015-09-24 | $17.43 | $34.53 | 27,000 | — | — |
| 2015-09-23 | $17.46 | $34.59 | 24,500 | — | — |
| 2015-09-22 | $17.31 | $34.30 | 32,500 | — | — |
| 2015-09-21 | $17.20 | $34.08 | 112,700 | — | — |
| 2015-09-18 | $16.59 | $32.87 | 87,100 | — | — |
| 2015-09-17 | $17.28 | $34.24 | 26,000 | — | — |
| 2015-09-16 | $17.60 | $34.87 | 23,700 | — | — |
| 2015-09-15 | $17.70 | $35.07 | 102,200 | — | — |
| 2015-09-14 | $17.38 | $34.43 | 85,100 | — | — |
| 2015-09-11 | $17.63 | $34.93 | 47,400 | — | — |
| 2015-09-10 | $17.74 | $35.15 | 63,700 | — | — |
| 2015-09-09 | $17.37 | $34.41 | 24,700 | — | — |
| 2015-09-08 | $17.49 | $34.65 | 38,400 | — | — |
| 2015-09-04 | $17.30 | $34.28 | 84,400 | — | — |
| 2015-09-03 | $17.71 | $35.09 | 42,300 | — | — |
| 2015-09-02 | $17.92 | $35.50 | 27,000 | — | — |
| 2015-09-01 | $17.90 | $35.46 | 39,300 | — | — |
| 2015-08-31 | $18.42 | $36.49 | 28,500 | — | — |
| 2015-08-28 | $18.28 | $36.22 | 30,000 | — | — |
| 2015-08-27 | $18.22 | $36.10 | 24,300 | — | — |
| 2015-08-26 | $18.21 | $36.08 | 18,400 | — | — |
| 2015-08-25 | $18.25 | $36.16 | 51,400 | — | — |
| 2015-08-24 | $18.05 | $35.76 | 32,100 | — | — |
| 2015-08-21 | $18.63 | $36.91 | 41,500 | — | — |
| 2015-08-20 | $18.32 | $36.30 | 26,000 | — | — |
| 2015-08-19 | $18.59 | $36.83 | 27,100 | — | — |
| 2015-08-18 | $18.23 | $36.12 | 36,400 | — | — |
| 2015-08-17 | $19.04 | $37.72 | 27,300 | — | — |
| 2015-08-14 | $18.94 | $37.52 | 48,600 | — | — |
| 2015-08-13 | $18.12 | $35.90 | 16,600 | — | — |
| 2015-08-12 | $18.23 | $36.12 | 18,400 | — | — |
| 2015-08-11 | $18.29 | $36.24 | 14,500 | — | — |
| 2015-08-10 | $18.43 | $36.51 | 38,100 | — | — |
| 2015-08-07 | $18.10 | $35.86 | 25,700 | — | — |
| 2015-08-06 | $18.03 | $35.72 | 17,700 | — | — |
| 2015-08-05 | $17.91 | $35.48 | 23,600 | — | — |
| 2015-08-04 | $17.55 | $34.77 | 45,100 | — | — |
| 2015-08-03 | $17.32 | $34.31 | 18,200 | — | — |
| 2015-07-31 | $17.53 | $34.73 | 24,000 | — | — |
| 2015-07-30 | $17.52 | $34.71 | 36,900 | — | — |
| 2015-07-29 | $17.52 | $34.45 | 38,600 | — | — |
| 2015-07-28 | $17.61 | $34.63 | 35,800 | — | — |
| 2015-07-27 | $17.48 | $34.37 | 53,400 | — | — |
| 2015-07-24 | $17.78 | $34.96 | 16,000 | — | — |
| 2015-07-23 | $17.73 | $34.87 | 30,200 | — | — |
| 2015-07-22 | $18.29 | $35.97 | 14,700 | — | — |
| 2015-07-21 | $18.33 | $36.05 | 9,900 | — | — |
| 2015-07-20 | $18.60 | $36.58 | 23,000 | — | — |
| 2015-07-17 | $18.81 | $36.99 | 28,800 | — | — |
| 2015-07-16 | $18.68 | $36.73 | 20,800 | — | — |
| 2015-07-15 | $18.81 | $36.99 | 22,900 | — | — |
| 2015-07-14 | $18.66 | $36.70 | 36,400 | — | — |
| 2015-07-13 | $18.85 | $37.07 | 16,000 | — | — |
| 2015-07-10 | $18.68 | $36.73 | 23,500 | — | — |
| 2015-07-09 | $18.34 | $36.07 | 28,300 | — | — |
| 2015-07-08 | $18.46 | $36.30 | 17,600 | — | — |
| 2015-07-07 | $18.61 | $36.60 | 30,800 | — | — |
| 2015-07-06 | $18.67 | $36.72 | 22,200 | — | — |
| 2015-07-02 | $18.58 | $36.54 | 12,600 | — | — |
| 2015-07-01 | $18.73 | $36.83 | 18,500 | — | — |
| 2015-06-30 | $18.65 | $36.68 | 25,700 | — | — |
| 2015-06-29 | $18.45 | $36.28 | 30,400 | — | — |
| 2015-06-26 | $18.76 | $36.89 | 116,800 | — | — |
| 2015-06-25 | $18.30 | $35.99 | 38,100 | — | — |
| 2015-06-24 | $18.33 | $36.05 | 30,300 | — | — |
| 2015-06-23 | $18.31 | $36.01 | 15,200 | — | — |
| 2015-06-22 | $18.09 | $35.57 | 30,400 | — | — |
| 2015-06-19 | $17.63 | $34.67 | 68,100 | — | — |
| 2015-06-18 | $17.38 | $34.18 | 29,000 | — | — |
| 2015-06-17 | $17.17 | $33.77 | 14,200 | — | — |
| 2015-06-16 | $17.34 | $34.10 | 11,200 | — | — |
| 2015-06-15 | $17.18 | $33.79 | 24,800 | — | — |
| 2015-06-12 | $17.26 | $33.94 | 14,200 | — | — |
| 2015-06-11 | $17.30 | $34.02 | 38,300 | — | — |
| 2015-06-10 | $17.28 | $33.98 | 25,100 | — | — |
| 2015-06-09 | $17.21 | $33.84 | 16,900 | — | — |
| 2015-06-08 | $17.28 | $33.98 | 25,400 | — | — |
| 2015-06-05 | $17.28 | $33.98 | 25,100 | — | — |
| 2015-06-04 | $17.27 | $33.96 | 31,500 | — | — |
| 2015-06-03 | $17.28 | $33.98 | 32,400 | — | — |
| 2015-06-02 | $17.39 | $34.20 | 11,400 | — | — |
| 2015-06-01 | $17.09 | $33.61 | 14,800 | — | — |
| 2015-05-29 | $17.30 | $34.02 | 26,500 | — | — |
| 2015-05-28 | $17.25 | $33.92 | 12,200 | — | — |
| 2015-05-27 | $17.42 | $34.26 | 66,100 | — | — |
| 2015-05-26 | $16.93 | $33.29 | 18,000 | — | — |
| 2015-05-22 | $17.24 | $33.90 | 58,700 | — | — |
| 2015-05-21 | $17.27 | $33.96 | 34,700 | — | — |
| 2015-05-20 | $17.29 | $34.00 | 7,500 | — | — |
| 2015-05-19 | $17.27 | $33.96 | 9,100 | — | — |
| 2015-05-18 | $17.38 | $34.18 | 14,100 | — | — |
| 2015-05-15 | $17.14 | $33.71 | 43,700 | — | — |
| 2015-05-14 | $17.23 | $33.88 | 8,100 | — | — |
| 2015-05-13 | $17.07 | $33.57 | 7,000 | — | — |
| 2015-05-12 | $17.05 | $33.53 | 12,300 | — | — |
| 2015-05-11 | $17.00 | $33.43 | 9,300 | — | — |
| 2015-05-08 | $16.92 | $33.27 | 15,000 | — | — |
| 2015-05-07 | $16.92 | $33.27 | 26,300 | — | — |
| 2015-05-06 | $17.06 | $33.55 | 30,900 | — | — |
| 2015-05-05 | $16.86 | $33.16 | 22,500 | — | — |
| 2015-05-04 | $16.87 | $33.18 | 15,700 | — | — |
| 2015-05-01 | $16.75 | $32.94 | 17,900 | — | — |
| 2015-04-30 | $16.78 | $33.00 | 30,600 | — | — |
| 2015-04-29 | $17.36 | $33.88 | 9,500 | — | — |
| 2015-04-28 | $17.51 | $34.18 | 12,400 | — | — |
| 2015-04-27 | $17.21 | $33.59 | 12,300 | — | — |
| 2015-04-24 | $17.32 | $33.81 | 12,400 | — | — |
| 2015-04-23 | $16.90 | $32.99 | 14,400 | — | — |
| 2015-04-22 | $16.93 | $33.04 | 13,800 | — | — |
| 2015-04-21 | $16.92 | $33.02 | 22,000 | — | — |
| 2015-04-20 | $16.89 | $32.97 | 16,600 | — | — |
| 2015-04-17 | $16.85 | $32.89 | 18,600 | — | — |
| 2015-04-16 | $16.95 | $33.08 | 35,100 | — | — |
| 2015-04-15 | $17.00 | $33.18 | 30,900 | — | — |
| 2015-04-14 | $16.92 | $33.02 | 9,800 | — | — |
| 2015-04-13 | $17.00 | $33.18 | 7,700 | — | — |
| 2015-04-10 | $16.99 | $33.16 | 15,100 | — | — |
| 2015-04-09 | $17.17 | $33.51 | 9,800 | — | — |
| 2015-04-08 | $17.18 | $33.53 | 6,900 | — | — |
| 2015-04-07 | $17.10 | $33.38 | 7,300 | — | — |
| 2015-04-06 | $17.28 | $33.73 | 22,800 | — | — |
| 2015-04-02 | $17.70 | $34.55 | 10,100 | — | — |
| 2015-04-01 | $17.45 | $34.06 | 10,500 | — | — |
| 2015-03-31 | $17.27 | $33.71 | 6,800 | — | — |
| 2015-03-30 | $17.25 | $33.67 | 76,700 | — | — |
| 2015-03-27 | $17.35 | $33.86 | 15,400 | — | — |
| 2015-03-26 | $17.33 | $33.82 | 10,400 | — | — |
| 2015-03-25 | $17.27 | $33.71 | 17,500 | — | — |
| 2015-03-24 | $17.36 | $33.88 | 15,400 | — | — |
| 2015-03-23 | $17.42 | $34.00 | 17,400 | — | — |
| 2015-03-20 | $17.18 | $33.53 | 46,100 | — | — |
| 2015-03-19 | $17.24 | $33.65 | 21,100 | — | — |
| 2015-03-18 | $17.37 | $33.90 | 12,500 | — | — |
| 2015-03-17 | $17.35 | $33.86 | 17,000 | — | — |
| 2015-03-16 | $17.33 | $33.82 | 11,200 | — | — |
| 2015-03-13 | $17.19 | $33.55 | 6,100 | — | — |
| 2015-03-12 | $17.34 | $33.84 | 32,400 | — | — |
| 2015-03-11 | $16.79 | $32.77 | 18,700 | — | — |
| 2015-03-10 | $16.52 | $32.24 | 13,500 | — | — |
| 2015-03-09 | $16.86 | $32.91 | 47,400 | — | — |
| 2015-03-06 | $16.45 | $32.11 | 14,600 | — | — |
| 2015-03-05 | $16.58 | $32.36 | 9,300 | — | — |
| 2015-03-04 | $16.60 | $32.40 | 13,800 | — | — |
| 2015-03-03 | $16.48 | $32.17 | 14,900 | — | — |
| 2015-03-02 | $16.56 | $32.32 | 15,700 | — | — |
| 2015-02-27 | $16.34 | $31.89 | 28,500 | — | — |
| 2015-02-26 | $16.84 | $32.87 | 14,700 | — | — |
| 2015-02-25 | $16.80 | $32.79 | 15,200 | — | — |
| 2015-02-24 | $16.86 | $32.91 | 10,100 | — | — |
| 2015-02-23 | $16.68 | $32.56 | 17,300 | — | — |
| 2015-02-20 | $16.84 | $32.87 | 73,400 | — | — |
| 2015-02-19 | $16.84 | $32.87 | 33,600 | — | — |
| 2015-02-18 | $16.79 | $32.77 | 7,400 | — | — |
| 2015-02-17 | $16.83 | $32.85 | 8,500 | — | — |
| 2015-02-13 | $16.85 | $32.89 | 25,700 | — | — |
| 2015-02-12 | $16.76 | $32.71 | 8,400 | — | — |
| 2015-02-11 | $16.41 | $32.03 | 7,600 | — | — |
| 2015-02-10 | $16.53 | $32.26 | 32,900 | — | — |
| 2015-02-09 | $16.53 | $32.26 | 11,900 | — | — |
| 2015-02-06 | $16.93 | $33.04 | 19,200 | — | — |
| 2015-02-05 | $16.59 | $32.38 | 18,800 | — | — |
| 2015-02-04 | $16.52 | $32.24 | 18,000 | — | — |
| 2015-02-03 | $16.63 | $32.46 | 20,200 | — | — |
| 2015-02-02 | $16.45 | $32.11 | 15,500 | — | — |
| 2015-01-30 | $16.20 | $31.62 | 75,200 | — | — |
| 2015-01-29 | $16.47 | $32.15 | 34,900 | — | — |
| 2015-01-28 | $16.35 | $31.66 | 31,800 | — | — |
| 2015-01-27 | $16.37 | $31.70 | 16,600 | — | — |
| 2015-01-26 | $16.39 | $31.74 | 25,600 | — | — |
| 2015-01-23 | $16.55 | $32.05 | 17,900 | — | — |
| 2015-01-22 | $17.20 | $33.30 | 21,800 | — | — |
| 2015-01-21 | $16.71 | $32.36 | 30,400 | — | — |
| 2015-01-20 | $16.52 | $31.99 | 32,100 | — | — |
| 2015-01-16 | $16.52 | $31.99 | 17,800 | — | — |
| 2015-01-15 | $16.11 | $31.19 | 37,000 | — | — |
| 2015-01-14 | $16.26 | $31.48 | 6,800 | — | — |
| 2015-01-13 | $16.60 | $32.14 | 23,500 | — | — |
| 2015-01-12 | $16.28 | $31.52 | 13,100 | — | — |
| 2015-01-09 | $16.27 | $31.50 | 12,100 | — | — |
| 2015-01-08 | $16.75 | $32.43 | 19,600 | — | — |
| 2015-01-07 | $16.48 | $31.91 | 30,700 | — | — |
| 2015-01-06 | $16.17 | $31.31 | 24,200 | — | — |
| 2015-01-05 | $16.44 | $31.83 | 25,000 | — | — |
| 2015-01-02 | $16.68 | $32.30 | 24,700 | — | — |