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
- 1998-05-21 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 | $16.73 | $16.73 | 522,000 | — | — |
| 2015-12-30 | $17.14 | $17.14 | 532,500 | — | — |
| 2015-12-29 | $17.39 | $17.39 | 399,600 | — | — |
| 2015-12-28 | $16.99 | $16.99 | 432,400 | — | — |
| 2015-12-24 | $17.61 | $17.61 | 173,300 | — | — |
| 2015-12-23 | $17.37 | $17.37 | 342,600 | — | — |
| 2015-12-22 | $17.28 | $17.28 | 335,400 | — | — |
| 2015-12-21 | $17.25 | $17.25 | 485,000 | — | — |
| 2015-12-18 | $16.88 | $16.88 | 880,400 | — | — |
| 2015-12-17 | $16.88 | $16.88 | 418,700 | — | — |
| 2015-12-16 | $17.16 | $17.16 | 382,500 | — | — |
| 2015-12-15 | $16.91 | $16.91 | 395,800 | — | — |
| 2015-12-14 | $16.64 | $16.64 | 727,800 | — | — |
| 2015-12-11 | $16.69 | $16.69 | 460,800 | — | — |
| 2015-12-10 | $17.52 | $17.52 | 542,100 | — | — |
| 2015-12-09 | $17.00 | $17.00 | 389,700 | — | — |
| 2015-12-08 | $17.52 | $17.52 | 488,700 | — | — |
| 2015-12-07 | $17.53 | $17.53 | 830,700 | — | — |
| 2015-12-04 | $18.11 | $18.11 | 644,300 | — | — |
| 2015-12-03 | $18.28 | $18.28 | 413,000 | — | — |
| 2015-12-02 | $18.96 | $18.96 | 879,700 | — | — |
| 2015-12-01 | $19.20 | $19.20 | 1,203,400 | — | — |
| 2015-11-30 | $18.68 | $18.68 | 486,400 | — | — |
| 2015-11-27 | $18.58 | $18.58 | 167,100 | — | — |
| 2015-11-25 | $18.72 | $18.72 | 405,700 | — | — |
| 2015-11-24 | $18.51 | $18.51 | 675,800 | — | — |
| 2015-11-23 | $19.29 | $19.29 | 453,200 | — | — |
| 2015-11-20 | $19.72 | $19.72 | 601,100 | — | — |
| 2015-11-19 | $20.38 | $20.38 | 790,400 | — | — |
| 2015-11-18 | $20.82 | $20.82 | 527,800 | — | — |
| 2015-11-17 | $20.57 | $20.57 | 869,000 | — | — |
| 2015-11-16 | $20.32 | $20.32 | 496,700 | — | — |
| 2015-11-13 | $19.52 | $19.52 | 547,300 | — | — |
| 2015-11-12 | $19.63 | $19.63 | 591,500 | — | — |
| 2015-11-11 | $19.93 | $19.93 | 500,800 | — | — |
| 2015-11-10 | $19.50 | $19.50 | 824,300 | — | — |
| 2015-11-09 | $19.74 | $19.74 | 457,000 | — | — |
| 2015-11-06 | $20.31 | $20.31 | 514,300 | — | — |
| 2015-11-05 | $20.14 | $20.14 | 694,400 | — | — |
| 2015-11-04 | $20.24 | $20.24 | 1,004,700 | — | — |
| 2015-11-03 | $19.88 | $19.88 | 680,200 | — | — |
| 2015-11-02 | $19.32 | $19.32 | 735,700 | — | — |
| 2015-10-30 | $19.01 | $19.01 | 886,500 | — | — |
| 2015-10-29 | $18.53 | $18.53 | 777,200 | — | — |
| 2015-10-28 | $19.51 | $19.51 | 2,089,900 | — | — |
| 2015-10-27 | $17.68 | $17.68 | 926,000 | — | — |
| 2015-10-26 | $18.13 | $18.13 | 650,800 | — | — |
| 2015-10-23 | $18.09 | $18.09 | 763,100 | — | — |
| 2015-10-22 | $17.68 | $17.68 | 782,000 | — | — |
| 2015-10-21 | $17.04 | $17.04 | 332,900 | — | — |
| 2015-10-20 | $17.58 | $17.58 | 429,900 | — | — |
| 2015-10-19 | $17.85 | $17.85 | 568,500 | — | — |
| 2015-10-16 | $17.77 | $17.77 | 492,000 | — | — |
| 2015-10-15 | $18.07 | $18.07 | 817,800 | — | — |
| 2015-10-14 | $18.04 | $18.04 | 615,700 | — | — |
| 2015-10-13 | $17.80 | $17.80 | 466,400 | — | — |
| 2015-10-12 | $18.72 | $18.72 | 367,000 | — | — |
| 2015-10-09 | $19.22 | $19.22 | 480,100 | — | — |
| 2015-10-08 | $19.02 | $19.02 | 459,200 | — | — |
| 2015-10-07 | $19.15 | $19.15 | 1,221,500 | — | — |
| 2015-10-06 | $18.98 | $18.98 | 1,373,200 | — | — |
| 2015-10-05 | $17.40 | $17.40 | 519,200 | — | — |
| 2015-10-02 | $17.84 | $17.84 | 494,200 | — | — |
| 2015-10-01 | $17.18 | $17.18 | 329,800 | — | — |
| 2015-09-30 | $17.04 | $17.04 | 510,300 | — | — |
| 2015-09-29 | $16.76 | $16.76 | 830,300 | — | — |
| 2015-09-28 | $17.16 | $17.16 | 712,900 | — | — |
| 2015-09-25 | $18.05 | $18.05 | 1,143,500 | — | — |
| 2015-09-24 | $17.80 | $17.80 | 483,900 | — | — |
| 2015-09-23 | $17.08 | $17.08 | 546,600 | — | — |
| 2015-09-22 | $16.98 | $16.98 | 579,500 | — | — |
| 2015-09-21 | $17.41 | $17.41 | 1,071,000 | — | — |
| 2015-09-18 | $18.63 | $18.63 | 2,030,600 | — | — |
| 2015-09-17 | $17.83 | $17.83 | 705,900 | — | — |
| 2015-09-16 | $17.46 | $17.46 | 626,000 | — | — |
| 2015-09-15 | $17.37 | $17.37 | 666,200 | — | — |
| 2015-09-14 | $17.08 | $17.08 | 580,000 | — | — |
| 2015-09-11 | $16.95 | $16.95 | 673,500 | — | — |
| 2015-09-10 | $16.43 | $16.43 | 842,800 | — | — |
| 2015-09-09 | $15.81 | $15.81 | 927,100 | — | — |
| 2015-09-08 | $15.38 | $15.38 | 701,400 | — | — |
| 2015-09-04 | $15.28 | $15.28 | 451,500 | — | — |
| 2015-09-03 | $15.64 | $15.64 | 854,100 | — | — |
| 2015-09-02 | $15.84 | $15.84 | 951,300 | — | — |
| 2015-09-01 | $15.69 | $15.69 | 1,066,000 | — | — |
| 2015-08-31 | $16.72 | $16.72 | 635,500 | — | — |
| 2015-08-28 | $17.59 | $17.59 | 810,900 | — | — |
| 2015-08-27 | $16.64 | $16.64 | 873,100 | — | — |
| 2015-08-26 | $16.78 | $16.78 | 1,238,700 | — | — |
| 2015-08-25 | $16.94 | $16.94 | 928,400 | — | — |
| 2015-08-24 | $16.55 | $16.55 | 1,176,100 | — | — |
| 2015-08-21 | $17.65 | $17.65 | 1,247,200 | — | — |
| 2015-08-20 | $17.63 | $17.63 | 1,012,800 | — | — |
| 2015-08-19 | $18.50 | $18.50 | 964,200 | — | — |
| 2015-08-18 | $18.59 | $18.59 | 783,400 | — | — |
| 2015-08-17 | $18.93 | $18.93 | 931,200 | — | — |
| 2015-08-14 | $18.86 | $18.86 | 748,000 | — | — |
| 2015-08-13 | $18.54 | $18.54 | 682,300 | — | — |
| 2015-08-12 | $19.15 | $19.15 | 1,129,900 | — | — |
| 2015-08-11 | $19.70 | $19.70 | 525,300 | — | — |
| 2015-08-10 | $19.71 | $19.71 | 663,100 | — | — |
| 2015-08-07 | $19.15 | $19.15 | 827,600 | — | — |
| 2015-08-06 | $19.51 | $19.51 | 799,100 | — | — |
| 2015-08-05 | $19.61 | $19.61 | 1,343,600 | — | — |
| 2015-08-04 | $18.80 | $18.80 | 1,381,900 | — | — |
| 2015-08-03 | $18.51 | $18.51 | 3,393,400 | — | — |
| 2015-07-31 | $20.39 | $20.39 | 1,644,100 | — | — |
| 2015-07-30 | $21.17 | $21.17 | 2,549,500 | — | — |
| 2015-07-29 | $20.45 | $20.45 | 6,867,600 | — | — |
| 2015-07-28 | $26.55 | $26.55 | 2,423,600 | — | — |
| 2015-07-27 | $25.12 | $25.12 | 1,376,800 | — | — |
| 2015-07-24 | $25.55 | $25.55 | 1,154,000 | — | — |
| 2015-07-23 | $26.67 | $26.67 | 1,455,000 | — | — |
| 2015-07-22 | $25.83 | $25.83 | 1,836,200 | — | — |
| 2015-07-21 | $26.69 | $26.69 | 1,007,600 | — | — |
| 2015-07-20 | $26.44 | $26.44 | 1,190,900 | — | — |
| 2015-07-17 | $27.05 | $27.05 | 850,400 | — | — |
| 2015-07-16 | $27.63 | $27.63 | 1,279,200 | — | — |
| 2015-07-15 | $26.61 | $26.61 | 1,301,600 | — | — |
| 2015-07-14 | $27.50 | $27.50 | 1,139,100 | — | — |
| 2015-07-13 | $28.00 | $28.00 | 1,685,900 | — | — |
| 2015-07-10 | $27.42 | $27.42 | 1,195,100 | — | — |
| 2015-07-09 | $27.47 | $27.47 | 1,418,600 | — | — |
| 2015-07-08 | $26.80 | $26.80 | 2,216,300 | — | — |
| 2015-07-07 | $27.36 | $27.36 | 2,201,100 | — | — |
| 2015-07-06 | $28.02 | $28.02 | 1,556,800 | — | — |
| 2015-07-02 | $28.58 | $28.58 | 2,066,500 | — | — |
| 2015-07-01 | $29.90 | $29.90 | 1,552,100 | — | — |
| 2015-06-30 | $30.19 | $30.19 | 1,316,500 | — | — |
| 2015-06-29 | $29.51 | $29.51 | 3,455,500 | — | — |
| 2015-06-26 | $31.00 | $31.00 | 3,507,600 | — | — |
| 2015-06-25 | $33.64 | $33.64 | 1,645,700 | — | — |
| 2015-06-24 | $33.06 | $33.06 | 1,956,500 | — | — |
| 2015-06-23 | $34.09 | $34.09 | 1,806,500 | — | — |
| 2015-06-22 | $34.63 | $34.63 | 1,856,000 | — | — |
| 2015-06-19 | $33.91 | $33.91 | 2,739,100 | — | — |
| 2015-06-18 | $32.69 | $32.69 | 2,100,800 | — | — |
| 2015-06-17 | $33.07 | $33.07 | 2,523,700 | — | — |
| 2015-06-16 | $32.97 | $32.97 | 3,425,100 | — | — |
| 2015-06-15 | $32.00 | $32.00 | 2,657,400 | — | — |
| 2015-06-12 | $30.21 | $30.21 | 1,453,700 | — | — |
| 2015-06-11 | $29.84 | $29.84 | 1,321,600 | — | — |
| 2015-06-10 | $30.36 | $30.36 | 2,907,400 | — | — |
| 2015-06-09 | $30.76 | $30.76 | 2,188,600 | — | — |
| 2015-06-08 | $29.13 | $29.13 | 2,958,500 | — | — |
| 2015-06-05 | $28.50 | $28.50 | 1,739,400 | — | — |
| 2015-06-04 | $27.99 | $27.99 | 2,563,000 | — | — |
| 2015-06-03 | $28.46 | $28.46 | 2,363,300 | — | — |
| 2015-06-02 | $27.00 | $27.00 | 757,100 | — | — |
| 2015-06-01 | $26.66 | $26.66 | 843,500 | — | — |
| 2015-05-29 | $26.64 | $26.64 | 605,300 | — | — |
| 2015-05-28 | $26.73 | $26.73 | 519,400 | — | — |
| 2015-05-27 | $26.61 | $26.61 | 757,400 | — | — |
| 2015-05-26 | $26.43 | $26.43 | 1,057,100 | — | — |
| 2015-05-22 | $27.15 | $27.15 | 648,200 | — | — |
| 2015-05-21 | $26.67 | $26.67 | 597,100 | — | — |
| 2015-05-20 | $26.54 | $26.54 | 760,900 | — | — |
| 2015-05-19 | $27.01 | $27.01 | 1,008,300 | — | — |
| 2015-05-18 | $27.40 | $27.40 | 1,343,700 | — | — |
| 2015-05-15 | $26.45 | $26.45 | 1,068,000 | — | — |
| 2015-05-14 | $26.50 | $26.50 | 1,722,900 | — | — |
| 2015-05-13 | $25.76 | $25.76 | 1,125,700 | — | — |
| 2015-05-12 | $25.17 | $25.17 | 1,252,100 | — | — |
| 2015-05-11 | $24.55 | $24.55 | 1,165,600 | — | — |
| 2015-05-08 | $25.06 | $25.06 | 1,065,700 | — | — |
| 2015-05-07 | $23.93 | $23.93 | 1,117,000 | — | — |
| 2015-05-06 | $24.57 | $24.57 | 1,184,300 | — | — |
| 2015-05-05 | $25.17 | $25.17 | 1,320,800 | — | — |
| 2015-05-04 | $26.10 | $26.10 | 1,288,800 | — | — |
| 2015-05-01 | $25.43 | $25.43 | 917,000 | — | — |
| 2015-04-30 | $25.42 | $25.42 | 1,267,000 | — | — |
| 2015-04-29 | $25.62 | $25.62 | 1,293,300 | — | — |
| 2015-04-28 | $26.23 | $26.23 | 5,683,400 | — | — |
| 2015-04-27 | $24.58 | $24.58 | 1,872,900 | — | — |
| 2015-04-24 | $25.64 | $25.64 | 1,203,700 | — | — |
| 2015-04-23 | $26.03 | $26.03 | 1,088,100 | — | — |
| 2015-04-22 | $25.11 | $25.11 | 878,100 | — | — |
| 2015-04-21 | $25.69 | $25.69 | 1,359,800 | — | — |
| 2015-04-20 | $25.82 | $25.82 | 1,042,100 | — | — |
| 2015-04-17 | $25.30 | $25.30 | 1,489,400 | — | — |
| 2015-04-16 | $26.55 | $26.55 | 1,876,700 | — | — |
| 2015-04-15 | $24.90 | $24.90 | 1,409,300 | — | — |
| 2015-04-14 | $23.63 | $23.63 | 647,300 | — | — |
| 2015-04-13 | $23.72 | $23.72 | 714,000 | — | — |
| 2015-04-10 | $24.08 | $24.08 | 910,000 | — | — |
| 2015-04-09 | $23.70 | $23.70 | 1,314,700 | — | — |
| 2015-04-08 | $22.51 | $22.51 | 754,400 | — | — |
| 2015-04-07 | $22.38 | $22.38 | 769,800 | — | — |
| 2015-04-06 | $22.12 | $22.12 | 923,100 | — | — |
| 2015-04-02 | $21.45 | $21.45 | 615,500 | — | — |
| 2015-04-01 | $21.73 | $21.73 | 909,400 | — | — |
| 2015-03-31 | $21.54 | $21.54 | 830,600 | — | — |
| 2015-03-30 | $21.66 | $21.66 | 1,141,300 | — | — |
| 2015-03-27 | $22.50 | $22.50 | 1,620,800 | — | — |
| 2015-03-26 | $23.05 | $23.05 | 1,108,000 | — | — |
| 2015-03-25 | $22.19 | $22.19 | 1,066,200 | — | — |
| 2015-03-24 | $23.27 | $23.27 | 1,950,200 | — | — |
| 2015-03-23 | $23.21 | $23.21 | 1,352,900 | — | — |
| 2015-03-20 | $23.13 | $23.13 | 2,323,300 | — | — |
| 2015-03-19 | $24.70 | $24.70 | 1,746,500 | — | — |
| 2015-03-18 | $23.85 | $23.85 | 2,449,600 | — | — |
| 2015-03-17 | $23.22 | $23.22 | 2,906,600 | — | — |
| 2015-03-16 | $21.76 | $21.76 | 904,900 | — | — |
| 2015-03-13 | $21.27 | $21.27 | 1,290,100 | — | — |
| 2015-03-12 | $21.87 | $21.87 | 1,791,500 | — | — |
| 2015-03-11 | $21.89 | $21.89 | 1,051,200 | — | — |
| 2015-03-10 | $21.54 | $21.54 | 1,342,000 | — | — |
| 2015-03-09 | $23.00 | $23.00 | 1,276,800 | — | — |
| 2015-03-06 | $22.58 | $22.58 | 804,800 | — | — |
| 2015-03-05 | $23.31 | $23.31 | 687,000 | — | — |
| 2015-03-04 | $23.29 | $23.29 | 1,614,900 | — | — |
| 2015-03-03 | $23.71 | $23.71 | 1,692,400 | — | — |
| 2015-03-02 | $23.34 | $23.34 | 3,122,000 | — | — |
| 2015-02-27 | $25.62 | $25.62 | 1,006,500 | — | — |
| 2015-02-26 | $25.79 | $25.79 | 1,328,200 | — | — |
| 2015-02-25 | $25.42 | $25.42 | 1,609,500 | — | — |
| 2015-02-24 | $26.29 | $26.29 | 1,608,600 | — | — |
| 2015-02-23 | $26.16 | $26.16 | 2,600,800 | — | — |
| 2015-02-20 | $27.58 | $27.58 | 2,718,100 | — | — |
| 2015-02-19 | $26.61 | $26.61 | 2,816,300 | — | — |
| 2015-02-18 | $27.09 | $27.09 | 3,763,500 | — | — |
| 2015-02-17 | $27.97 | $27.97 | 17,302,400 | — | — |
| 2015-02-13 | $27.86 | $27.86 | 4,299,200 | — | — |
| 2015-02-12 | $25.17 | $25.17 | 1,066,500 | — | — |
| 2015-02-11 | $24.21 | $24.21 | 1,288,700 | — | — |
| 2015-02-10 | $23.49 | $23.49 | 1,011,200 | — | — |
| 2015-02-09 | $22.99 | $22.99 | 868,800 | — | — |
| 2015-02-06 | $22.21 | $22.21 | 968,500 | — | — |
| 2015-02-05 | $23.34 | $23.34 | 1,092,300 | — | — |
| 2015-02-04 | $22.03 | $22.03 | 575,800 | — | — |
| 2015-02-03 | $21.68 | $21.68 | 500,400 | — | — |
| 2015-02-02 | $21.74 | $21.74 | 485,300 | — | — |
| 2015-01-30 | $21.50 | $21.50 | 741,100 | — | — |
| 2015-01-29 | $22.64 | $22.64 | 970,900 | — | — |
| 2015-01-28 | $20.87 | $20.87 | 792,100 | — | — |
| 2015-01-27 | $21.78 | $21.78 | 796,700 | — | — |
| 2015-01-26 | $21.94 | $21.94 | 1,243,800 | — | — |
| 2015-01-23 | $23.03 | $23.03 | 792,100 | — | — |
| 2015-01-22 | $22.91 | $22.91 | 587,600 | — | — |
| 2015-01-21 | $22.75 | $22.75 | 678,100 | — | — |
| 2015-01-20 | $22.92 | $22.92 | 869,500 | — | — |
| 2015-01-16 | $22.69 | $22.69 | 1,062,500 | — | — |
| 2015-01-15 | $21.58 | $21.58 | 1,057,700 | — | — |
| 2015-01-14 | $23.68 | $23.68 | 1,001,700 | — | — |
| 2015-01-13 | $22.94 | $22.94 | 1,269,800 | — | — |
| 2015-01-12 | $24.21 | $24.21 | 1,597,200 | — | — |
| 2015-01-09 | $25.15 | $25.15 | 822,000 | — | — |
| 2015-01-08 | $26.41 | $26.41 | 922,000 | — | — |
| 2015-01-07 | $25.86 | $25.86 | 654,500 | — | — |
| 2015-01-06 | $25.13 | $25.13 | 1,626,900 | — | — |
| 2015-01-05 | $27.13 | $27.13 | 963,100 | — | — |
| 2015-01-02 | $27.30 | $27.30 | 949,200 | — | — |