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
- 2010-02-10 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 | $18.88 | $25.62 | 815,400 | — | — |
| 2015-12-30 | $19.11 | $25.93 | 631,700 | — | — |
| 2015-12-29 | $19.25 | $26.12 | 542,100 | — | — |
| 2015-12-28 | $19.06 | $25.87 | 522,800 | — | — |
| 2015-12-24 | $18.91 | $25.66 | 203,800 | — | — |
| 2015-12-23 | $18.88 | $25.62 | 727,600 | — | — |
| 2015-12-22 | $18.83 | $25.55 | 732,800 | — | — |
| 2015-12-21 | $18.70 | $25.38 | 1,017,500 | — | — |
| 2015-12-18 | $18.67 | $25.34 | 3,705,100 | — | — |
| 2015-12-17 | $18.55 | $25.17 | 1,034,400 | — | — |
| 2015-12-16 | $18.72 | $25.41 | 1,131,100 | — | — |
| 2015-12-15 | $18.43 | $25.01 | 1,332,500 | — | — |
| 2015-12-14 | $18.27 | $24.79 | 2,135,800 | — | — |
| 2015-12-11 | $18.76 | $25.46 | 921,200 | — | — |
| 2015-12-10 | $18.69 | $25.36 | 705,100 | — | — |
| 2015-12-09 | $18.83 | $25.55 | 739,000 | — | — |
| 2015-12-08 | $18.95 | $25.72 | 524,300 | — | — |
| 2015-12-07 | $19.09 | $25.91 | 551,400 | — | — |
| 2015-12-04 | $19.20 | $26.06 | 507,000 | — | — |
| 2015-12-03 | $18.96 | $25.73 | 754,800 | — | — |
| 2015-12-02 | $19.33 | $26.23 | 1,178,700 | — | — |
| 2015-12-01 | $19.72 | $26.76 | 803,300 | — | — |
| 2015-11-30 | $19.49 | $26.45 | 1,670,700 | — | — |
| 2015-11-27 | $19.66 | $26.68 | 508,800 | — | — |
| 2015-11-25 | $19.31 | $26.21 | 907,200 | — | — |
| 2015-11-24 | $19.40 | $26.33 | 879,100 | — | — |
| 2015-11-23 | $19.62 | $26.34 | 516,400 | — | — |
| 2015-11-20 | $19.75 | $26.52 | 830,600 | — | — |
| 2015-11-19 | $19.50 | $26.18 | 482,800 | — | — |
| 2015-11-18 | $19.45 | $26.11 | 444,100 | — | — |
| 2015-11-17 | $19.33 | $25.95 | 583,800 | — | — |
| 2015-11-16 | $19.28 | $25.89 | 533,100 | — | — |
| 2015-11-13 | $19.15 | $25.71 | 751,000 | — | — |
| 2015-11-12 | $19.22 | $25.80 | 559,600 | — | — |
| 2015-11-11 | $19.35 | $25.98 | 622,100 | — | — |
| 2015-11-10 | $19.32 | $25.94 | 792,100 | — | — |
| 2015-11-09 | $19.15 | $25.71 | 1,079,200 | — | — |
| 2015-11-06 | $19.48 | $26.15 | 952,200 | — | — |
| 2015-11-05 | $19.82 | $26.61 | 592,300 | — | — |
| 2015-11-04 | $19.68 | $26.42 | 483,600 | — | — |
| 2015-11-03 | $19.75 | $26.52 | 597,500 | — | — |
| 2015-11-02 | $19.80 | $26.58 | 649,100 | — | — |
| 2015-10-30 | $19.38 | $26.02 | 746,100 | — | — |
| 2015-10-29 | $19.62 | $26.34 | 495,400 | — | — |
| 2015-10-28 | $19.57 | $26.27 | 736,900 | — | — |
| 2015-10-27 | $19.50 | $26.18 | 472,800 | — | — |
| 2015-10-26 | $19.50 | $26.18 | 454,500 | — | — |
| 2015-10-23 | $19.47 | $26.14 | 602,800 | — | — |
| 2015-10-22 | $19.58 | $26.29 | 616,600 | — | — |
| 2015-10-21 | $19.42 | $26.07 | 668,500 | — | — |
| 2015-10-20 | $19.53 | $26.22 | 1,074,000 | — | — |
| 2015-10-19 | $19.38 | $26.02 | 1,124,100 | — | — |
| 2015-10-16 | $19.00 | $25.51 | 987,300 | — | — |
| 2015-10-15 | $19.05 | $25.58 | 848,600 | — | — |
| 2015-10-14 | $18.75 | $25.17 | 482,600 | — | — |
| 2015-10-13 | $18.86 | $25.32 | 561,600 | — | — |
| 2015-10-12 | $18.94 | $25.43 | 973,400 | — | — |
| 2015-10-09 | $18.68 | $25.08 | 855,800 | — | — |
| 2015-10-08 | $18.75 | $25.17 | 1,059,400 | — | — |
| 2015-10-07 | $18.75 | $25.17 | 625,900 | — | — |
| 2015-10-06 | $18.51 | $24.85 | 550,600 | — | — |
| 2015-10-05 | $18.50 | $24.84 | 935,800 | — | — |
| 2015-10-02 | $18.23 | $24.48 | 1,309,300 | — | — |
| 2015-10-01 | $18.05 | $24.23 | 1,138,700 | — | — |
| 2015-09-30 | $17.89 | $24.02 | 1,279,000 | — | — |
| 2015-09-29 | $17.87 | $23.99 | 1,408,700 | — | — |
| 2015-09-28 | $17.49 | $23.48 | 1,172,700 | — | — |
| 2015-09-25 | $17.64 | $23.68 | 684,200 | — | — |
| 2015-09-24 | $17.58 | $23.60 | 842,900 | — | — |
| 2015-09-23 | $17.71 | $23.78 | 727,300 | — | — |
| 2015-09-22 | $17.58 | $23.60 | 898,400 | — | — |
| 2015-09-21 | $17.80 | $23.90 | 1,322,100 | — | — |
| 2015-09-18 | $17.65 | $23.70 | 2,581,700 | — | — |
| 2015-09-17 | $17.75 | $23.83 | 1,530,300 | — | — |
| 2015-09-16 | $17.53 | $23.54 | 1,267,300 | — | — |
| 2015-09-15 | $17.29 | $23.21 | 858,200 | — | — |
| 2015-09-14 | $17.21 | $23.11 | 772,300 | — | — |
| 2015-09-11 | $17.11 | $22.97 | 1,192,700 | — | — |
| 2015-09-10 | $16.94 | $22.74 | 1,414,200 | — | — |
| 2015-09-09 | $16.77 | $22.52 | 1,165,200 | — | — |
| 2015-09-08 | $16.97 | $22.78 | 1,143,200 | — | — |
| 2015-09-04 | $16.78 | $22.53 | 1,074,700 | — | — |
| 2015-09-03 | $17.09 | $22.95 | 1,809,500 | — | — |
| 2015-09-02 | $16.92 | $22.72 | 1,073,700 | — | — |
| 2015-09-01 | $16.74 | $22.48 | 1,597,100 | — | — |
| 2015-08-31 | $16.96 | $22.77 | 2,125,100 | — | — |
| 2015-08-28 | $17.30 | $23.23 | 1,141,100 | — | — |
| 2015-08-27 | $17.30 | $23.23 | 1,808,200 | — | — |
| 2015-08-26 | $16.90 | $22.69 | 1,975,600 | — | — |
| 2015-08-25 | $16.74 | $22.19 | 2,288,600 | — | — |
| 2015-08-24 | $17.10 | $22.67 | 1,859,200 | — | — |
| 2015-08-21 | $17.88 | $23.70 | 1,316,400 | — | — |
| 2015-08-20 | $18.23 | $24.17 | 761,100 | — | — |
| 2015-08-19 | $18.43 | $24.43 | 677,100 | — | — |
| 2015-08-18 | $18.45 | $24.46 | 635,200 | — | — |
| 2015-08-17 | $18.43 | $24.43 | 1,008,600 | — | — |
| 2015-08-14 | $18.31 | $24.27 | 1,182,800 | — | — |
| 2015-08-13 | $18.24 | $24.18 | 1,204,100 | — | — |
| 2015-08-12 | $18.18 | $24.10 | 1,475,500 | — | — |
| 2015-08-11 | $18.19 | $24.12 | 2,428,500 | — | — |
| 2015-08-10 | $18.24 | $24.18 | 1,045,600 | — | — |
| 2015-08-07 | $18.16 | $24.08 | 1,526,000 | — | — |
| 2015-08-06 | $18.11 | $24.01 | 996,100 | — | — |
| 2015-08-05 | $18.11 | $24.01 | 1,647,600 | — | — |
| 2015-08-04 | $18.28 | $24.24 | 1,465,500 | — | — |
| 2015-08-03 | $18.36 | $24.34 | 1,994,600 | — | — |
| 2015-07-31 | $18.21 | $24.14 | 2,379,000 | — | — |
| 2015-07-30 | $18.14 | $24.05 | 1,394,100 | — | — |
| 2015-07-29 | $18.34 | $24.31 | 956,200 | — | — |
| 2015-07-28 | $18.14 | $24.05 | 1,439,500 | — | — |
| 2015-07-27 | $18.19 | $24.12 | 988,900 | — | — |
| 2015-07-24 | $18.18 | $24.10 | 1,169,500 | — | — |
| 2015-07-23 | $18.24 | $24.18 | 2,088,500 | — | — |
| 2015-07-22 | $18.70 | $24.79 | 1,116,900 | — | — |
| 2015-07-21 | $18.84 | $24.98 | 1,001,400 | — | — |
| 2015-07-20 | $18.86 | $25.00 | 786,500 | — | — |
| 2015-07-17 | $18.73 | $24.83 | 1,201,600 | — | — |
| 2015-07-16 | $18.84 | $24.98 | 1,226,100 | — | — |
| 2015-07-15 | $18.61 | $24.67 | 1,065,000 | — | — |
| 2015-07-14 | $18.50 | $24.53 | 1,451,800 | — | — |
| 2015-07-13 | $18.32 | $24.29 | 1,131,200 | — | — |
| 2015-07-10 | $18.21 | $24.14 | 1,500,700 | — | — |
| 2015-07-09 | $18.20 | $24.13 | 2,375,400 | — | — |
| 2015-07-08 | $18.23 | $24.17 | 1,161,000 | — | — |
| 2015-07-07 | $18.22 | $24.16 | 1,410,100 | — | — |
| 2015-07-06 | $18.00 | $23.86 | 1,400,700 | — | — |
| 2015-07-02 | $17.91 | $23.74 | 1,106,400 | — | — |
| 2015-07-01 | $17.88 | $23.70 | 1,570,600 | — | — |
| 2015-06-30 | $17.59 | $23.32 | 1,899,900 | — | — |
| 2015-06-29 | $17.58 | $23.31 | 1,366,900 | — | — |
| 2015-06-26 | $17.84 | $23.65 | 2,294,700 | — | — |
| 2015-06-25 | $17.68 | $23.44 | 1,521,900 | — | — |
| 2015-06-24 | $17.78 | $23.57 | 1,116,400 | — | — |
| 2015-06-23 | $17.73 | $23.51 | 885,500 | — | — |
| 2015-06-22 | $17.87 | $23.69 | 1,369,500 | — | — |
| 2015-06-19 | $18.01 | $23.88 | 2,003,800 | — | — |
| 2015-06-18 | $18.04 | $23.92 | 1,590,500 | — | — |
| 2015-06-17 | $17.77 | $23.56 | 2,191,800 | — | — |
| 2015-06-16 | $17.57 | $23.29 | 1,438,400 | — | — |
| 2015-06-15 | $17.16 | $22.75 | 825,700 | — | — |
| 2015-06-12 | $17.31 | $22.95 | 1,048,700 | — | — |
| 2015-06-11 | $17.25 | $22.87 | 1,057,300 | — | — |
| 2015-06-10 | $17.15 | $22.74 | 1,629,700 | — | — |
| 2015-06-09 | $16.89 | $22.39 | 979,900 | — | — |
| 2015-06-08 | $17.09 | $22.66 | 1,305,000 | — | — |
| 2015-06-05 | $17.15 | $22.74 | 1,352,200 | — | — |
| 2015-06-04 | $17.23 | $22.84 | 945,600 | — | — |
| 2015-06-03 | $17.28 | $22.91 | 1,873,200 | — | — |
| 2015-06-02 | $17.41 | $23.08 | 743,900 | — | — |
| 2015-06-01 | $17.47 | $23.16 | 1,395,300 | — | — |
| 2015-05-29 | $17.19 | $22.79 | 1,814,600 | — | — |
| 2015-05-28 | $17.38 | $23.04 | 796,600 | — | — |
| 2015-05-27 | $17.39 | $23.06 | 634,300 | — | — |
| 2015-05-26 | $17.42 | $22.82 | 754,100 | — | — |
| 2015-05-22 | $17.63 | $23.09 | 417,000 | — | — |
| 2015-05-21 | $17.69 | $23.17 | 588,500 | — | — |
| 2015-05-20 | $17.83 | $23.35 | 596,500 | — | — |
| 2015-05-19 | $17.83 | $23.35 | 632,400 | — | — |
| 2015-05-18 | $17.81 | $23.33 | 681,300 | — | — |
| 2015-05-15 | $17.86 | $23.39 | 936,000 | — | — |
| 2015-05-14 | $17.77 | $23.27 | 928,700 | — | — |
| 2015-05-13 | $17.50 | $22.92 | 768,000 | — | — |
| 2015-05-12 | $17.65 | $23.12 | 930,400 | — | — |
| 2015-05-11 | $17.70 | $23.18 | 1,107,600 | — | — |
| 2015-05-08 | $17.83 | $23.35 | 635,900 | — | — |
| 2015-05-07 | $17.77 | $23.27 | 1,399,000 | — | — |
| 2015-05-06 | $17.49 | $22.91 | 1,298,900 | — | — |
| 2015-05-05 | $17.30 | $22.66 | 825,000 | — | — |
| 2015-05-04 | $17.65 | $23.12 | 965,500 | — | — |
| 2015-05-01 | $17.59 | $23.04 | 1,065,900 | — | — |
| 2015-04-30 | $17.48 | $22.90 | 1,298,600 | — | — |
| 2015-04-29 | $17.71 | $23.20 | 696,300 | — | — |
| 2015-04-28 | $18.01 | $23.59 | 638,900 | — | — |
| 2015-04-27 | $18.06 | $23.65 | 626,400 | — | — |
| 2015-04-24 | $18.19 | $23.82 | 712,000 | — | — |
| 2015-04-23 | $18.15 | $23.77 | 526,200 | — | — |
| 2015-04-22 | $18.07 | $23.67 | 531,600 | — | — |
| 2015-04-21 | $18.03 | $23.62 | 626,500 | — | — |
| 2015-04-20 | $18.09 | $23.69 | 574,300 | — | — |
| 2015-04-17 | $18.26 | $23.92 | 1,330,300 | — | — |
| 2015-04-16 | $18.18 | $23.81 | 363,600 | — | — |
| 2015-04-15 | $18.17 | $23.80 | 497,700 | — | — |
| 2015-04-14 | $18.28 | $23.94 | 640,500 | — | — |
| 2015-04-13 | $18.17 | $23.80 | 419,100 | — | — |
| 2015-04-10 | $18.25 | $23.90 | 595,500 | — | — |
| 2015-04-09 | $18.13 | $23.75 | 459,300 | — | — |
| 2015-04-08 | $18.57 | $24.32 | 585,000 | — | — |
| 2015-04-07 | $18.67 | $24.45 | 920,600 | — | — |
| 2015-04-06 | $18.99 | $24.87 | 723,500 | — | — |
| 2015-04-02 | $18.83 | $24.66 | 658,300 | — | — |
| 2015-04-01 | $18.61 | $24.38 | 698,900 | — | — |
| 2015-03-31 | $18.61 | $24.38 | 793,900 | — | — |
| 2015-03-30 | $18.67 | $24.45 | 454,800 | — | — |
| 2015-03-27 | $18.46 | $24.18 | 490,200 | — | — |
| 2015-03-26 | $18.43 | $24.14 | 547,600 | — | — |
| 2015-03-25 | $18.70 | $24.49 | 638,100 | — | — |
| 2015-03-24 | $18.92 | $24.78 | 860,000 | — | — |
| 2015-03-23 | $19.05 | $24.95 | 696,800 | — | — |
| 2015-03-20 | $18.87 | $24.72 | 1,806,200 | — | — |
| 2015-03-19 | $18.47 | $24.19 | 1,123,300 | — | — |
| 2015-03-18 | $18.27 | $23.93 | 1,239,300 | — | — |
| 2015-03-17 | $18.00 | $23.58 | 662,800 | — | — |
| 2015-03-16 | $18.02 | $23.60 | 560,800 | — | — |
| 2015-03-13 | $17.89 | $23.43 | 364,000 | — | — |
| 2015-03-12 | $17.96 | $23.52 | 516,900 | — | — |
| 2015-03-11 | $17.65 | $23.12 | 801,800 | — | — |
| 2015-03-10 | $17.72 | $23.21 | 709,200 | — | — |
| 2015-03-09 | $17.78 | $23.29 | 611,900 | — | — |
| 2015-03-06 | $17.78 | $23.29 | 1,129,800 | — | — |
| 2015-03-05 | $18.35 | $24.03 | 783,600 | — | — |
| 2015-03-04 | $18.26 | $23.92 | 859,600 | — | — |
| 2015-03-03 | $18.30 | $23.97 | 599,400 | — | — |
| 2015-03-02 | $18.33 | $24.01 | 581,700 | — | — |
| 2015-02-27 | $18.33 | $24.01 | 1,238,000 | — | — |
| 2015-02-26 | $18.19 | $23.82 | 651,800 | — | — |
| 2015-02-25 | $18.44 | $24.15 | 697,100 | — | — |
| 2015-02-24 | $18.45 | $23.89 | 876,000 | — | — |
| 2015-02-23 | $18.88 | $24.45 | 756,700 | — | — |
| 2015-02-20 | $18.69 | $24.20 | 766,300 | — | — |
| 2015-02-19 | $18.58 | $24.06 | 1,227,000 | — | — |
| 2015-02-18 | $19.21 | $24.87 | 1,222,300 | — | — |
| 2015-02-17 | $19.14 | $24.78 | 1,792,100 | — | — |
| 2015-02-13 | $18.79 | $24.33 | 790,800 | — | — |
| 2015-02-12 | $18.94 | $24.52 | 760,900 | — | — |
| 2015-02-11 | $18.56 | $24.03 | 1,187,100 | — | — |
| 2015-02-10 | $18.46 | $23.90 | 1,066,900 | — | — |
| 2015-02-09 | $18.66 | $24.16 | 1,470,200 | — | — |
| 2015-02-06 | $18.54 | $24.01 | 1,317,400 | — | — |
| 2015-02-05 | $19.41 | $25.13 | 918,000 | — | — |
| 2015-02-04 | $19.25 | $24.93 | 1,156,700 | — | — |
| 2015-02-03 | $19.49 | $25.24 | 522,900 | — | — |
| 2015-02-02 | $19.37 | $25.08 | 890,400 | — | — |
| 2015-01-30 | $19.53 | $25.29 | 1,041,400 | — | — |
| 2015-01-29 | $19.81 | $25.65 | 522,300 | — | — |
| 2015-01-28 | $19.91 | $25.78 | 797,900 | — | — |
| 2015-01-27 | $19.98 | $25.87 | 951,700 | — | — |
| 2015-01-26 | $20.01 | $25.91 | 913,700 | — | — |
| 2015-01-23 | $19.81 | $25.65 | 912,900 | — | — |
| 2015-01-22 | $19.89 | $25.76 | 1,234,600 | — | — |
| 2015-01-21 | $19.56 | $25.33 | 938,500 | — | — |
| 2015-01-20 | $19.60 | $25.38 | 1,383,500 | — | — |
| 2015-01-16 | $19.48 | $25.22 | 1,597,000 | — | — |
| 2015-01-15 | $19.10 | $24.73 | 2,249,600 | — | — |
| 2015-01-14 | $19.14 | $24.78 | 1,463,600 | — | — |
| 2015-01-13 | $19.28 | $24.97 | 906,100 | — | — |
| 2015-01-12 | $19.27 | $24.95 | 1,298,100 | — | — |
| 2015-01-09 | $19.30 | $24.99 | 572,100 | — | — |
| 2015-01-08 | $19.30 | $24.99 | 885,600 | — | — |
| 2015-01-07 | $19.27 | $24.95 | 818,700 | — | — |
| 2015-01-06 | $19.21 | $24.87 | 1,026,200 | — | — |
| 2015-01-05 | $19.16 | $24.81 | 1,191,400 | — | — |
| 2015-01-02 | $19.12 | $24.76 | 559,500 | — | — |