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
- 2009-10-09 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 | $20.55 | $20.95 | 115,800 | — | — |
| 2015-12-30 | $21.24 | $21.65 | 78,800 | — | — |
| 2015-12-29 | $21.31 | $21.72 | 42,300 | — | — |
| 2015-12-28 | $21.41 | $21.82 | 125,700 | — | — |
| 2015-12-24 | $21.11 | $21.52 | 29,100 | — | — |
| 2015-12-23 | $20.87 | $21.27 | 143,800 | — | — |
| 2015-12-22 | $21.17 | $21.58 | 184,900 | — | — |
| 2015-12-21 | $20.38 | $20.77 | 124,300 | — | — |
| 2015-12-18 | $21.03 | $21.44 | 168,500 | — | — |
| 2015-12-17 | $21.55 | $21.97 | 152,500 | — | — |
| 2015-12-16 | $21.05 | $21.46 | 169,800 | — | — |
| 2015-12-15 | $21.02 | $21.43 | 217,300 | — | — |
| 2015-12-14 | $20.00 | $20.39 | 274,900 | — | — |
| 2015-12-11 | $20.45 | $20.85 | 352,600 | — | — |
| 2015-12-10 | $22.54 | $22.98 | 325,300 | — | — |
| 2015-12-09 | $22.19 | $22.62 | 374,000 | — | — |
| 2015-12-08 | $20.76 | $21.16 | 154,200 | — | — |
| 2015-12-07 | $20.16 | $20.55 | 261,300 | — | — |
| 2015-12-04 | $20.27 | $20.66 | 146,600 | — | — |
| 2015-12-03 | $20.43 | $20.82 | 194,400 | — | — |
| 2015-12-02 | $21.01 | $21.42 | 308,400 | — | — |
| 2015-12-01 | $22.11 | $22.54 | 134,100 | — | — |
| 2015-11-30 | $22.28 | $22.71 | 461,600 | — | — |
| 2015-11-27 | $21.50 | $21.92 | 117,100 | — | — |
| 2015-11-25 | $21.54 | $21.96 | 799,500 | — | — |
| 2015-11-24 | $22.53 | $22.97 | 462,500 | — | — |
| 2015-11-23 | $21.66 | $22.08 | 1,212,500 | — | — |
| 2015-11-20 | $26.22 | $26.73 | 381,800 | — | — |
| 2015-11-19 | $24.65 | $25.13 | 247,800 | — | — |
| 2015-11-18 | $25.44 | $25.93 | 396,700 | — | — |
| 2015-11-17 | $24.97 | $25.45 | 331,600 | — | — |
| 2015-11-16 | $24.99 | $25.47 | 236,400 | — | — |
| 2015-11-13 | $25.24 | $25.73 | 214,500 | — | — |
| 2015-11-12 | $25.11 | $25.60 | 268,800 | — | — |
| 2015-11-11 | $24.39 | $24.86 | 236,700 | — | — |
| 2015-11-10 | $23.75 | $24.21 | 131,100 | — | — |
| 2015-11-09 | $22.96 | $23.40 | 114,600 | — | — |
| 2015-11-06 | $23.27 | $23.72 | 112,000 | — | — |
| 2015-11-05 | $23.56 | $24.02 | 108,600 | — | — |
| 2015-11-04 | $23.18 | $23.63 | 140,300 | — | — |
| 2015-11-03 | $23.46 | $23.91 | 370,300 | — | — |
| 2015-11-02 | $24.44 | $24.91 | 379,000 | — | — |
| 2015-10-30 | $24.22 | $24.69 | 333,700 | — | — |
| 2015-10-29 | $24.35 | $24.82 | 368,200 | — | — |
| 2015-10-28 | $23.60 | $24.06 | 628,600 | — | — |
| 2015-10-27 | $22.78 | $23.22 | 291,400 | — | — |
| 2015-10-26 | $21.96 | $22.38 | 515,600 | — | — |
| 2015-10-23 | $19.25 | $19.62 | 251,900 | — | — |
| 2015-10-22 | $17.89 | $18.24 | 120,500 | — | — |
| 2015-10-21 | $17.53 | $17.87 | 329,600 | — | — |
| 2015-10-20 | $17.69 | $18.03 | 214,700 | — | — |
| 2015-10-19 | $17.79 | $18.13 | 151,700 | — | — |
| 2015-10-16 | $17.51 | $17.85 | 105,600 | — | — |
| 2015-10-15 | $17.03 | $17.36 | 54,500 | — | — |
| 2015-10-14 | $16.91 | $17.24 | 107,000 | — | — |
| 2015-10-13 | $16.69 | $17.01 | 198,700 | — | — |
| 2015-10-12 | $17.00 | $17.33 | 121,900 | — | — |
| 2015-10-09 | $16.00 | $16.31 | 67,500 | — | — |
| 2015-10-08 | $15.47 | $15.77 | 150,700 | — | — |
| 2015-10-07 | $15.46 | $15.76 | 153,100 | — | — |
| 2015-10-06 | $15.46 | $15.76 | 148,900 | — | — |
| 2015-10-05 | $15.68 | $15.98 | 111,100 | — | — |
| 2015-10-02 | $15.35 | $15.65 | 254,200 | — | — |
| 2015-10-01 | $14.92 | $15.21 | 199,600 | — | — |
| 2015-09-30 | $15.27 | $15.57 | 63,000 | — | — |
| 2015-09-29 | $15.15 | $15.44 | 85,900 | — | — |
| 2015-09-28 | $15.45 | $15.75 | 79,000 | — | — |
| 2015-09-25 | $16.23 | $16.54 | 62,300 | — | — |
| 2015-09-24 | $16.59 | $16.91 | 103,900 | — | — |
| 2015-09-23 | $16.20 | $16.51 | 103,400 | — | — |
| 2015-09-22 | $15.96 | $16.27 | 75,500 | — | — |
| 2015-09-21 | $16.77 | $17.09 | 59,500 | — | — |
| 2015-09-18 | $16.74 | $17.06 | 58,400 | — | — |
| 2015-09-17 | $16.99 | $17.32 | 83,600 | — | — |
| 2015-09-16 | $16.11 | $16.42 | 61,900 | — | — |
| 2015-09-15 | $16.51 | $16.83 | 87,200 | — | — |
| 2015-09-14 | $16.29 | $16.60 | 72,300 | — | — |
| 2015-09-11 | $16.89 | $17.22 | 72,800 | — | — |
| 2015-09-10 | $17.08 | $17.41 | 164,000 | — | — |
| 2015-09-09 | $17.24 | $17.57 | 60,900 | — | — |
| 2015-09-08 | $16.78 | $17.10 | 65,100 | — | — |
| 2015-09-04 | $16.64 | $16.96 | 59,100 | — | — |
| 2015-09-03 | $16.61 | $16.93 | 76,100 | — | — |
| 2015-09-02 | $15.89 | $16.20 | 57,000 | — | — |
| 2015-09-01 | $15.85 | $16.16 | 53,100 | — | — |
| 2015-08-31 | $15.94 | $16.25 | 139,600 | — | — |
| 2015-08-28 | $16.00 | $16.31 | 146,200 | — | — |
| 2015-08-27 | $15.86 | $16.17 | 71,800 | — | — |
| 2015-08-26 | $15.11 | $15.40 | 43,900 | — | — |
| 2015-08-25 | $14.60 | $14.88 | 92,900 | — | — |
| 2015-08-24 | $14.60 | $14.88 | 162,400 | — | — |
| 2015-08-21 | $15.68 | $15.98 | 382,500 | — | — |
| 2015-08-20 | $16.23 | $16.54 | 104,900 | — | — |
| 2015-08-19 | $16.40 | $16.72 | 368,000 | — | — |
| 2015-08-18 | $16.70 | $17.02 | 200,900 | — | — |
| 2015-08-17 | $17.38 | $17.72 | 121,400 | — | — |
| 2015-08-14 | $17.13 | $17.46 | 115,400 | — | — |
| 2015-08-13 | $17.06 | $17.39 | 122,500 | — | — |
| 2015-08-12 | $16.57 | $16.89 | 236,800 | — | — |
| 2015-08-11 | $16.12 | $16.43 | 266,700 | — | — |
| 2015-08-10 | $16.80 | $17.12 | 555,500 | — | — |
| 2015-08-07 | $15.98 | $16.29 | 106,700 | — | — |
| 2015-08-06 | $15.83 | $16.14 | 139,700 | — | — |
| 2015-08-05 | $15.28 | $15.58 | 128,400 | — | — |
| 2015-08-04 | $15.18 | $15.47 | 58,300 | — | — |
| 2015-08-03 | $15.23 | $15.52 | 32,800 | — | — |
| 2015-07-31 | $15.25 | $15.54 | 19,500 | — | — |
| 2015-07-30 | $15.42 | $15.72 | 52,400 | — | — |
| 2015-07-29 | $15.48 | $15.78 | 159,300 | — | — |
| 2015-07-28 | $15.18 | $15.47 | 75,000 | — | — |
| 2015-07-27 | $15.34 | $15.64 | 98,100 | — | — |
| 2015-07-24 | $14.96 | $15.25 | 147,600 | — | — |
| 2015-07-23 | $15.66 | $15.96 | 82,400 | — | — |
| 2015-07-22 | $15.75 | $16.05 | 127,000 | — | — |
| 2015-07-21 | $16.07 | $16.38 | 231,600 | — | — |
| 2015-07-20 | $16.44 | $16.76 | 144,600 | — | — |
| 2015-07-17 | $17.30 | $17.63 | 256,900 | — | — |
| 2015-07-16 | $16.91 | $17.24 | 205,600 | — | — |
| 2015-07-15 | $16.43 | $16.75 | 172,600 | — | — |
| 2015-07-14 | $15.70 | $16.00 | 115,000 | — | — |
| 2015-07-13 | $15.20 | $15.49 | 145,800 | — | — |
| 2015-07-10 | $14.61 | $14.89 | 65,800 | — | — |
| 2015-07-09 | $14.51 | $14.79 | 142,500 | — | — |
| 2015-07-08 | $14.29 | $14.57 | 76,700 | — | — |
| 2015-07-07 | $14.67 | $14.95 | 142,500 | — | — |
| 2015-07-06 | $14.61 | $14.89 | 150,300 | — | — |
| 2015-07-02 | $14.28 | $14.56 | 130,100 | — | — |
| 2015-07-01 | $13.91 | $14.18 | 140,400 | — | — |
| 2015-06-30 | $13.81 | $14.08 | 64,200 | — | — |
| 2015-06-29 | $13.47 | $13.73 | 118,500 | — | — |
| 2015-06-26 | $13.64 | $13.90 | 73,300 | — | — |
| 2015-06-25 | $13.82 | $14.09 | 70,800 | — | — |
| 2015-06-24 | $14.05 | $14.32 | 89,500 | — | — |
| 2015-06-23 | $14.12 | $14.39 | 206,000 | — | — |
| 2015-06-22 | $14.11 | $14.38 | 295,900 | — | — |
| 2015-06-19 | $13.10 | $13.35 | 159,000 | — | — |
| 2015-06-18 | $13.00 | $13.25 | 306,400 | — | — |
| 2015-06-17 | $13.33 | $13.59 | 506,200 | — | — |
| 2015-06-16 | $14.00 | $14.27 | 185,700 | — | — |
| 2015-06-15 | $14.32 | $14.60 | 107,900 | — | — |
| 2015-06-12 | $14.84 | $15.13 | 52,600 | — | — |
| 2015-06-11 | $15.01 | $15.30 | 56,100 | — | — |
| 2015-06-10 | $15.06 | $15.35 | 217,000 | — | — |
| 2015-06-09 | $15.27 | $15.57 | 92,300 | — | — |
| 2015-06-08 | $15.16 | $15.45 | 185,600 | — | — |
| 2015-06-05 | $15.09 | $15.38 | 88,400 | — | — |
| 2015-06-04 | $15.36 | $15.66 | 554,800 | — | — |
| 2015-06-03 | $14.70 | $14.98 | 541,300 | — | — |
| 2015-06-02 | $15.12 | $15.41 | 394,600 | — | — |
| 2015-06-01 | $14.21 | $14.48 | 191,700 | — | — |
| 2015-05-29 | $14.18 | $14.45 | 261,300 | — | — |
| 2015-05-28 | $14.44 | $14.72 | 196,800 | — | — |
| 2015-05-27 | $14.59 | $14.87 | 182,400 | — | — |
| 2015-05-26 | $14.74 | $15.02 | 318,800 | — | — |
| 2015-05-22 | $15.05 | $15.34 | 80,200 | — | — |
| 2015-05-21 | $15.20 | $15.49 | 236,700 | — | — |
| 2015-05-20 | $15.69 | $15.99 | 102,500 | — | — |
| 2015-05-19 | $15.86 | $16.17 | 66,300 | — | — |
| 2015-05-18 | $16.38 | $16.70 | 115,200 | — | — |
| 2015-05-15 | $16.35 | $16.67 | 112,000 | — | — |
| 2015-05-14 | $16.33 | $16.65 | 126,900 | — | — |
| 2015-05-13 | $16.19 | $16.50 | 91,300 | — | — |
| 2015-05-12 | $16.38 | $16.70 | 234,900 | — | — |
| 2015-05-11 | $16.18 | $16.49 | 110,400 | — | — |
| 2015-05-08 | $16.37 | $16.69 | 94,900 | — | — |
| 2015-05-07 | $16.37 | $16.69 | 219,900 | — | — |
| 2015-05-06 | $16.78 | $17.10 | 106,200 | — | — |
| 2015-05-05 | $17.20 | $17.53 | 190,200 | — | — |
| 2015-05-04 | $17.54 | $17.88 | 114,800 | — | — |
| 2015-05-01 | $16.97 | $17.30 | 130,000 | — | — |
| 2015-04-30 | $16.28 | $16.59 | 199,500 | — | — |
| 2015-04-29 | $16.81 | $17.13 | 196,100 | — | — |
| 2015-04-28 | $17.32 | $17.65 | 176,200 | — | — |
| 2015-04-27 | $17.71 | $18.05 | 139,900 | — | — |
| 2015-04-24 | $17.77 | $18.11 | 184,900 | — | — |
| 2015-04-23 | $17.05 | $17.38 | 129,100 | — | — |
| 2015-04-22 | $16.60 | $16.92 | 124,500 | — | — |
| 2015-04-21 | $16.11 | $16.42 | 375,200 | — | — |
| 2015-04-20 | $16.49 | $16.81 | 176,700 | — | — |
| 2015-04-17 | $16.80 | $17.12 | 117,900 | — | — |
| 2015-04-16 | $17.05 | $17.38 | 107,900 | — | — |
| 2015-04-15 | $17.19 | $17.52 | 181,600 | — | — |
| 2015-04-14 | $17.32 | $17.65 | 311,400 | — | — |
| 2015-04-13 | $17.80 | $18.14 | 221,100 | — | — |
| 2015-04-10 | $18.20 | $18.55 | 230,700 | — | — |
| 2015-04-09 | $18.04 | $18.39 | 182,000 | — | — |
| 2015-04-08 | $17.99 | $18.34 | 273,000 | — | — |
| 2015-04-07 | $17.80 | $18.14 | 226,700 | — | — |
| 2015-04-06 | $18.12 | $18.47 | 279,400 | — | — |
| 2015-04-02 | $18.23 | $18.58 | 170,500 | — | — |
| 2015-04-01 | $17.76 | $18.10 | 141,800 | — | — |
| 2015-03-31 | $17.67 | $18.01 | 366,500 | — | — |
| 2015-03-30 | $17.56 | $17.90 | 114,600 | — | — |
| 2015-03-27 | $17.55 | $17.89 | 352,500 | — | — |
| 2015-03-26 | $17.06 | $17.39 | 328,400 | — | — |
| 2015-03-25 | $18.35 | $18.70 | 251,100 | — | — |
| 2015-03-24 | $18.93 | $19.30 | 212,100 | — | — |
| 2015-03-23 | $19.07 | $19.44 | 393,100 | — | — |
| 2015-03-20 | $19.62 | $20.00 | 391,600 | — | — |
| 2015-03-19 | $19.06 | $19.43 | 340,800 | — | — |
| 2015-03-18 | $18.59 | $18.95 | 723,300 | — | — |
| 2015-03-17 | $18.71 | $19.07 | 1,070,500 | — | — |
| 2015-03-16 | $17.60 | $17.94 | 703,600 | — | — |
| 2015-03-13 | $16.87 | $17.20 | 619,100 | — | — |
| 2015-03-12 | $16.08 | $16.39 | 1,178,600 | — | — |
| 2015-03-11 | $15.97 | $16.28 | 524,300 | — | — |
| 2015-03-10 | $15.08 | $15.37 | 754,400 | — | — |
| 2015-03-09 | $15.77 | $16.07 | 263,000 | — | — |
| 2015-03-06 | $14.80 | $15.09 | 466,600 | — | — |
| 2015-03-05 | $14.76 | $15.05 | 460,600 | — | — |
| 2015-03-04 | $13.65 | $13.91 | 311,500 | — | — |
| 2015-03-03 | $13.37 | $13.63 | 332,200 | — | — |
| 2015-03-02 | $13.13 | $13.38 | 176,500 | — | — |
| 2015-02-27 | $12.87 | $13.12 | 183,600 | — | — |
| 2015-02-26 | $12.96 | $13.21 | 319,500 | — | — |
| 2015-02-25 | $13.06 | $13.31 | 310,600 | — | — |
| 2015-02-24 | $12.85 | $13.10 | 298,000 | — | — |
| 2015-02-23 | $12.63 | $12.87 | 827,300 | — | — |
| 2015-02-20 | $12.08 | $12.31 | 184,700 | — | — |
| 2015-02-19 | $11.99 | $12.22 | 63,500 | — | — |
| 2015-02-18 | $12.08 | $12.31 | 249,400 | — | — |
| 2015-02-17 | $11.91 | $12.14 | 70,400 | — | — |
| 2015-02-13 | $12.17 | $12.41 | 150,900 | — | — |
| 2015-02-12 | $11.86 | $12.09 | 116,400 | — | — |
| 2015-02-11 | $11.72 | $11.95 | 129,000 | — | — |
| 2015-02-10 | $11.78 | $12.01 | 87,300 | — | — |
| 2015-02-09 | $11.73 | $11.96 | 43,400 | — | — |
| 2015-02-06 | $11.75 | $11.98 | 52,600 | — | — |
| 2015-02-05 | $11.79 | $12.02 | 188,700 | — | — |
| 2015-02-04 | $11.55 | $11.77 | 187,000 | — | — |
| 2015-02-03 | $11.31 | $11.53 | 112,400 | — | — |
| 2015-02-02 | $11.00 | $11.21 | 185,300 | — | — |
| 2015-01-30 | $10.80 | $11.01 | 46,700 | — | — |
| 2015-01-29 | $11.03 | $11.24 | 46,800 | — | — |
| 2015-01-28 | $11.12 | $11.33 | 72,500 | — | — |
| 2015-01-27 | $11.03 | $11.24 | 88,800 | — | — |
| 2015-01-26 | $10.94 | $11.15 | 63,800 | — | — |
| 2015-01-23 | $10.48 | $10.68 | 50,100 | — | — |
| 2015-01-22 | $10.58 | $10.78 | 47,900 | — | — |
| 2015-01-21 | $10.60 | $10.80 | 142,500 | — | — |
| 2015-01-20 | $10.28 | $10.48 | 192,300 | — | — |
| 2015-01-16 | $10.00 | $10.19 | 173,100 | — | — |
| 2015-01-15 | $9.65 | $9.84 | 27,400 | — | — |
| 2015-01-14 | $10.09 | $10.29 | 32,600 | — | — |
| 2015-01-13 | $10.19 | $10.39 | 29,800 | — | — |
| 2015-01-12 | $10.24 | $10.44 | 32,500 | — | — |
| 2015-01-09 | $10.04 | $10.23 | 34,500 | — | — |
| 2015-01-08 | $9.94 | $10.13 | 49,800 | — | — |
| 2015-01-07 | $9.55 | $9.73 | 45,800 | — | — |
| 2015-01-06 | $9.27 | $9.45 | 22,600 | — | — |
| 2015-01-05 | $9.40 | $9.58 | 44,800 | — | — |
| 2015-01-02 | $9.52 | $9.70 | 34,500 | — | — |