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
- 1994-05-26 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 | $16.02 | $16.02 | 498,300 | — | — |
| 2015-12-30 | $16.23 | $16.23 | 687,800 | — | — |
| 2015-12-29 | $16.52 | $16.52 | 968,900 | — | — |
| 2015-12-28 | $16.01 | $16.01 | 331,600 | — | — |
| 2015-12-24 | $16.20 | $16.20 | 222,600 | — | — |
| 2015-12-23 | $16.05 | $16.05 | 645,600 | — | — |
| 2015-12-22 | $15.80 | $15.80 | 423,600 | — | — |
| 2015-12-21 | $15.55 | $15.55 | 633,000 | — | — |
| 2015-12-18 | $15.26 | $15.26 | 1,132,600 | — | — |
| 2015-12-17 | $15.44 | $15.44 | 615,700 | — | — |
| 2015-12-16 | $15.61 | $15.61 | 1,949,600 | — | — |
| 2015-12-15 | $15.11 | $15.11 | 819,200 | — | — |
| 2015-12-14 | $14.83 | $14.83 | 1,292,700 | — | — |
| 2015-12-11 | $15.62 | $15.62 | 923,100 | — | — |
| 2015-12-10 | $15.82 | $15.82 | 672,600 | — | — |
| 2015-12-09 | $15.70 | $15.70 | 651,400 | — | — |
| 2015-12-08 | $15.60 | $15.60 | 664,700 | — | — |
| 2015-12-07 | $15.72 | $15.72 | 494,200 | — | — |
| 2015-12-04 | $15.94 | $15.94 | 531,500 | — | — |
| 2015-12-03 | $15.83 | $15.83 | 1,147,700 | — | — |
| 2015-12-02 | $15.90 | $15.90 | 1,090,200 | — | — |
| 2015-12-01 | $15.95 | $15.95 | 372,900 | — | — |
| 2015-11-30 | $15.95 | $15.95 | 662,600 | — | — |
| 2015-11-27 | $16.02 | $16.02 | 350,500 | — | — |
| 2015-11-25 | $16.14 | $16.14 | 395,800 | — | — |
| 2015-11-24 | $16.05 | $16.05 | 513,000 | — | — |
| 2015-11-23 | $15.94 | $15.94 | 755,800 | — | — |
| 2015-11-20 | $16.08 | $16.08 | 1,106,800 | — | — |
| 2015-11-19 | $15.86 | $15.86 | 695,000 | — | — |
| 2015-11-18 | $15.88 | $15.88 | 2,129,000 | — | — |
| 2015-11-17 | $15.47 | $15.47 | 1,743,500 | — | — |
| 2015-11-16 | $16.11 | $16.11 | 2,613,700 | — | — |
| 2015-11-13 | $17.05 | $17.05 | 1,035,700 | — | — |
| 2015-11-12 | $17.22 | $17.22 | 783,200 | — | — |
| 2015-11-11 | $17.31 | $17.31 | 419,300 | — | — |
| 2015-11-10 | $17.44 | $17.44 | 667,000 | — | — |
| 2015-11-09 | $17.30 | $17.30 | 1,649,100 | — | — |
| 2015-11-06 | $17.77 | $17.77 | 1,142,900 | — | — |
| 2015-11-05 | $17.82 | $17.82 | 596,600 | — | — |
| 2015-11-04 | $17.73 | $17.73 | 626,800 | — | — |
| 2015-11-03 | $17.99 | $17.99 | 941,600 | — | — |
| 2015-11-02 | $18.00 | $18.00 | 581,700 | — | — |
| 2015-10-30 | $17.86 | $17.86 | 833,700 | — | — |
| 2015-10-29 | $17.81 | $17.81 | 1,108,200 | — | — |
| 2015-10-28 | $18.00 | $18.00 | 963,200 | — | — |
| 2015-10-27 | $17.58 | $17.58 | 764,000 | — | — |
| 2015-10-26 | $17.86 | $17.86 | 990,600 | — | — |
| 2015-10-23 | $17.53 | $17.53 | 1,412,300 | — | — |
| 2015-10-22 | $16.77 | $16.77 | 2,236,200 | — | — |
| 2015-10-21 | $16.87 | $16.87 | 2,964,600 | — | — |
| 2015-10-20 | $17.71 | $17.71 | 973,700 | — | — |
| 2015-10-19 | $17.84 | $17.84 | 1,075,900 | — | — |
| 2015-10-16 | $17.99 | $17.99 | 2,376,400 | — | — |
| 2015-10-15 | $18.44 | $18.44 | 1,382,200 | — | — |
| 2015-10-14 | $18.56 | $18.56 | 827,400 | — | — |
| 2015-10-13 | $18.75 | $18.75 | 744,300 | — | — |
| 2015-10-12 | $18.75 | $18.75 | 458,500 | — | — |
| 2015-10-09 | $18.80 | $18.80 | 899,400 | — | — |
| 2015-10-08 | $18.74 | $18.74 | 1,649,000 | — | — |
| 2015-10-07 | $18.57 | $18.57 | 1,304,400 | — | — |
| 2015-10-06 | $17.85 | $17.85 | 601,000 | — | — |
| 2015-10-05 | $18.11 | $18.11 | 1,011,700 | — | — |
| 2015-10-02 | $17.49 | $17.49 | 599,500 | — | — |
| 2015-10-01 | $17.29 | $17.29 | 1,032,900 | — | — |
| 2015-09-30 | $16.78 | $16.78 | 1,214,200 | — | — |
| 2015-09-29 | $16.04 | $16.04 | 840,800 | — | — |
| 2015-09-28 | $16.31 | $16.31 | 812,100 | — | — |
| 2015-09-25 | $16.95 | $16.95 | 823,000 | — | — |
| 2015-09-24 | $17.11 | $17.11 | 517,000 | — | — |
| 2015-09-23 | $17.14 | $17.14 | 552,000 | — | — |
| 2015-09-22 | $17.32 | $17.32 | 1,230,300 | — | — |
| 2015-09-21 | $17.76 | $17.76 | 614,700 | — | — |
| 2015-09-18 | $17.58 | $17.58 | 863,400 | — | — |
| 2015-09-17 | $18.13 | $18.13 | 1,130,600 | — | — |
| 2015-09-16 | $18.01 | $18.01 | 815,300 | — | — |
| 2015-09-15 | $17.85 | $17.85 | 797,900 | — | — |
| 2015-09-14 | $17.75 | $17.75 | 440,500 | — | — |
| 2015-09-11 | $17.82 | $17.82 | 540,200 | — | — |
| 2015-09-10 | $17.62 | $17.62 | 1,268,400 | — | — |
| 2015-09-09 | $17.62 | $17.62 | 1,046,600 | — | — |
| 2015-09-08 | $18.29 | $18.29 | 725,600 | — | — |
| 2015-09-04 | $18.18 | $18.18 | 456,800 | — | — |
| 2015-09-03 | $18.26 | $18.26 | 696,000 | — | — |
| 2015-09-02 | $18.06 | $18.06 | 756,300 | — | — |
| 2015-09-01 | $17.69 | $17.69 | 834,500 | — | — |
| 2015-08-31 | $18.16 | $18.16 | 890,700 | — | — |
| 2015-08-28 | $18.43 | $18.43 | 1,074,500 | — | — |
| 2015-08-27 | $18.08 | $18.08 | 979,100 | — | — |
| 2015-08-26 | $17.68 | $17.68 | 976,400 | — | — |
| 2015-08-25 | $17.33 | $17.33 | 1,353,400 | — | — |
| 2015-08-24 | $17.20 | $17.20 | 2,265,000 | — | — |
| 2015-08-21 | $17.69 | $17.69 | 1,515,600 | — | — |
| 2015-08-20 | $17.81 | $17.81 | 1,538,500 | — | — |
| 2015-08-19 | $18.35 | $18.35 | 701,000 | — | — |
| 2015-08-18 | $18.68 | $18.68 | 887,700 | — | — |
| 2015-08-17 | $18.70 | $18.70 | 1,292,200 | — | — |
| 2015-08-14 | $18.61 | $18.61 | 616,200 | — | — |
| 2015-08-13 | $18.74 | $18.74 | 641,300 | — | — |
| 2015-08-12 | $18.64 | $18.64 | 851,900 | — | — |
| 2015-08-11 | $18.80 | $18.80 | 553,800 | — | — |
| 2015-08-10 | $18.86 | $18.86 | 732,300 | — | — |
| 2015-08-07 | $18.99 | $18.99 | 427,800 | — | — |
| 2015-08-06 | $19.02 | $19.02 | 607,700 | — | — |
| 2015-08-05 | $19.19 | $19.19 | 703,700 | — | — |
| 2015-08-04 | $19.28 | $19.28 | 537,400 | — | — |
| 2015-08-03 | $19.34 | $19.34 | 618,000 | — | — |
| 2015-07-31 | $19.08 | $19.08 | 890,900 | — | — |
| 2015-07-30 | $18.88 | $18.88 | 845,200 | — | — |
| 2015-07-29 | $18.58 | $18.58 | 829,300 | — | — |
| 2015-07-28 | $18.68 | $18.68 | 895,400 | — | — |
| 2015-07-27 | $18.66 | $18.66 | 1,150,000 | — | — |
| 2015-07-24 | $18.87 | $18.87 | 1,283,900 | — | — |
| 2015-07-23 | $19.04 | $19.04 | 1,653,500 | — | — |
| 2015-07-22 | $19.24 | $19.24 | 723,500 | — | — |
| 2015-07-21 | $19.20 | $19.20 | 511,500 | — | — |
| 2015-07-20 | $18.99 | $18.99 | 339,500 | — | — |
| 2015-07-17 | $19.10 | $19.10 | 485,600 | — | — |
| 2015-07-16 | $19.16 | $19.16 | 799,700 | — | — |
| 2015-07-15 | $19.12 | $19.12 | 526,600 | — | — |
| 2015-07-14 | $19.50 | $19.50 | 2,253,400 | — | — |
| 2015-07-13 | $18.90 | $18.90 | 666,600 | — | — |
| 2015-07-10 | $18.72 | $18.72 | 435,500 | — | — |
| 2015-07-09 | $18.31 | $18.31 | 652,100 | — | — |
| 2015-07-08 | $18.22 | $18.22 | 836,300 | — | — |
| 2015-07-07 | $18.61 | $18.61 | 1,053,200 | — | — |
| 2015-07-06 | $18.34 | $18.34 | 1,236,300 | — | — |
| 2015-07-02 | $18.35 | $18.35 | 1,260,200 | — | — |
| 2015-07-01 | $18.49 | $18.49 | 819,100 | — | — |
| 2015-06-30 | $18.35 | $18.35 | 1,296,600 | — | — |
| 2015-06-29 | $18.20 | $18.20 | 2,093,800 | — | — |
| 2015-06-26 | $18.66 | $18.66 | 1,808,200 | — | — |
| 2015-06-25 | $18.21 | $18.21 | 907,200 | — | — |
| 2015-06-24 | $18.02 | $18.02 | 887,000 | — | — |
| 2015-06-23 | $18.11 | $18.11 | 726,100 | — | — |
| 2015-06-22 | $18.10 | $18.10 | 767,800 | — | — |
| 2015-06-19 | $18.08 | $18.08 | 1,635,200 | — | — |
| 2015-06-18 | $18.16 | $18.16 | 741,500 | — | — |
| 2015-06-17 | $18.04 | $18.04 | 995,300 | — | — |
| 2015-06-16 | $17.86 | $17.86 | 813,600 | — | — |
| 2015-06-15 | $17.77 | $17.77 | 904,700 | — | — |
| 2015-06-12 | $17.54 | $17.54 | 709,600 | — | — |
| 2015-06-11 | $17.73 | $17.73 | 1,066,000 | — | — |
| 2015-06-10 | $17.61 | $17.61 | 1,764,100 | — | — |
| 2015-06-09 | $16.78 | $16.78 | 680,400 | — | — |
| 2015-06-08 | $16.63 | $16.63 | 592,700 | — | — |
| 2015-06-05 | $16.84 | $16.84 | 580,200 | — | — |
| 2015-06-04 | $16.50 | $16.50 | 547,700 | — | — |
| 2015-06-03 | $16.55 | $16.55 | 764,000 | — | — |
| 2015-06-02 | $16.59 | $16.59 | 1,100,700 | — | — |
| 2015-06-01 | $16.59 | $16.59 | 804,200 | — | — |
| 2015-05-29 | $16.63 | $16.63 | 511,100 | — | — |
| 2015-05-28 | $16.76 | $16.76 | 425,200 | — | — |
| 2015-05-27 | $16.78 | $16.78 | 650,200 | — | — |
| 2015-05-26 | $16.50 | $16.50 | 837,200 | — | — |
| 2015-05-22 | $16.79 | $16.79 | 635,100 | — | — |
| 2015-05-21 | $17.02 | $17.02 | 738,500 | — | — |
| 2015-05-20 | $16.87 | $16.87 | 841,400 | — | — |
| 2015-05-19 | $16.77 | $16.77 | 722,500 | — | — |
| 2015-05-18 | $16.77 | $16.77 | 927,800 | — | — |
| 2015-05-15 | $16.59 | $16.59 | 625,500 | — | — |
| 2015-05-14 | $16.51 | $16.51 | 534,800 | — | — |
| 2015-05-13 | $16.28 | $16.28 | 613,900 | — | — |
| 2015-05-12 | $16.39 | $16.39 | 1,223,100 | — | — |
| 2015-05-11 | $15.90 | $15.90 | 508,800 | — | — |
| 2015-05-08 | $15.88 | $15.88 | 814,400 | — | — |
| 2015-05-07 | $15.99 | $15.99 | 627,700 | — | — |
| 2015-05-06 | $15.89 | $15.89 | 434,300 | — | — |
| 2015-05-05 | $15.95 | $15.95 | 685,000 | — | — |
| 2015-05-04 | $16.31 | $16.31 | 723,200 | — | — |
| 2015-05-01 | $16.15 | $16.15 | 563,500 | — | — |
| 2015-04-30 | $16.08 | $16.08 | 1,052,300 | — | — |
| 2015-04-29 | $16.11 | $16.11 | 1,666,800 | — | — |
| 2015-04-28 | $16.77 | $16.77 | 802,100 | — | — |
| 2015-04-27 | $16.75 | $16.75 | 1,140,300 | — | — |
| 2015-04-24 | $16.95 | $16.95 | 1,213,100 | — | — |
| 2015-04-23 | $16.68 | $16.68 | 1,739,700 | — | — |
| 2015-04-22 | $16.44 | $16.44 | 1,802,600 | — | — |
| 2015-04-21 | $16.04 | $16.04 | 1,063,500 | — | — |
| 2015-04-20 | $16.00 | $16.00 | 1,229,600 | — | — |
| 2015-04-17 | $16.00 | $16.00 | 2,483,800 | — | — |
| 2015-04-16 | $15.70 | $15.70 | 1,236,600 | — | — |
| 2015-04-15 | $15.30 | $15.30 | 1,253,200 | — | — |
| 2015-04-14 | $14.82 | $14.82 | 783,400 | — | — |
| 2015-04-13 | $15.26 | $15.26 | 588,300 | — | — |
| 2015-04-10 | $15.35 | $15.35 | 1,445,100 | — | — |
| 2015-04-09 | $15.17 | $15.17 | 728,600 | — | — |
| 2015-04-08 | $15.59 | $15.59 | 1,199,900 | — | — |
| 2015-04-07 | $14.92 | $14.92 | 1,635,500 | — | — |
| 2015-04-06 | $15.45 | $15.45 | 739,700 | — | — |
| 2015-04-02 | $15.67 | $15.67 | 719,700 | — | — |
| 2015-04-01 | $15.56 | $15.56 | 1,397,200 | — | — |
| 2015-03-31 | $15.66 | $15.66 | 1,651,700 | — | — |
| 2015-03-30 | $15.32 | $15.32 | 1,073,800 | — | — |
| 2015-03-27 | $15.53 | $15.53 | 1,258,300 | — | — |
| 2015-03-26 | $15.50 | $15.50 | 754,400 | — | — |
| 2015-03-25 | $15.62 | $15.62 | 1,220,800 | — | — |
| 2015-03-24 | $16.11 | $16.11 | 1,131,600 | — | — |
| 2015-03-23 | $15.73 | $15.73 | 1,496,500 | — | — |
| 2015-03-20 | $15.51 | $15.51 | 2,125,800 | — | — |
| 2015-03-19 | $16.04 | $16.04 | 1,229,400 | — | — |
| 2015-03-18 | $16.29 | $16.29 | 1,999,900 | — | — |
| 2015-03-17 | $16.38 | $16.38 | 961,700 | — | — |
| 2015-03-16 | $16.36 | $16.36 | 814,300 | — | — |
| 2015-03-13 | $16.31 | $16.31 | 1,051,800 | — | — |
| 2015-03-12 | $16.20 | $16.20 | 813,500 | — | — |
| 2015-03-11 | $15.76 | $15.76 | 791,600 | — | — |
| 2015-03-10 | $16.26 | $16.26 | 1,201,300 | — | — |
| 2015-03-09 | $16.23 | $16.23 | 1,889,500 | — | — |
| 2015-03-06 | $15.93 | $15.93 | 860,300 | — | — |
| 2015-03-05 | $16.29 | $16.29 | 673,000 | — | — |
| 2015-03-04 | $16.13 | $16.13 | 946,300 | — | — |
| 2015-03-03 | $16.50 | $16.50 | 1,319,200 | — | — |
| 2015-03-02 | $16.84 | $16.84 | 1,344,900 | — | — |
| 2015-02-27 | $16.29 | $16.29 | 1,208,800 | — | — |
| 2015-02-26 | $16.30 | $16.30 | 1,413,200 | — | — |
| 2015-02-25 | $16.45 | $16.45 | 1,104,100 | — | — |
| 2015-02-24 | $16.27 | $16.27 | 1,483,600 | — | — |
| 2015-02-23 | $16.57 | $16.57 | 1,690,700 | — | — |
| 2015-02-20 | $16.39 | $16.39 | 1,187,800 | — | — |
| 2015-02-19 | $16.69 | $16.69 | 2,538,900 | — | — |
| 2015-02-18 | $16.77 | $16.77 | 1,354,900 | — | — |
| 2015-02-17 | $16.61 | $16.61 | 844,400 | — | — |
| 2015-02-13 | $16.62 | $16.62 | 1,123,500 | — | — |
| 2015-02-12 | $16.83 | $16.83 | 1,992,900 | — | — |
| 2015-02-11 | $16.69 | $16.69 | 2,490,200 | — | — |
| 2015-02-10 | $16.50 | $16.50 | 1,157,400 | — | — |
| 2015-02-09 | $16.20 | $16.20 | 1,897,100 | — | — |
| 2015-02-06 | $15.77 | $15.77 | 980,300 | — | — |
| 2015-02-05 | $15.98 | $15.98 | 761,500 | — | — |
| 2015-02-04 | $15.70 | $15.70 | 1,412,100 | — | — |
| 2015-02-03 | $15.70 | $15.70 | 1,422,300 | — | — |
| 2015-02-02 | $15.28 | $15.28 | 1,116,100 | — | — |
| 2015-01-30 | $14.97 | $14.97 | 2,037,500 | — | — |
| 2015-01-29 | $15.61 | $15.61 | 4,237,700 | — | — |
| 2015-01-28 | $15.26 | $15.26 | 2,052,800 | — | — |
| 2015-01-27 | $15.31 | $15.31 | 1,072,900 | — | — |
| 2015-01-26 | $15.62 | $15.62 | 1,798,400 | — | — |
| 2015-01-23 | $15.32 | $15.32 | 1,147,400 | — | — |
| 2015-01-22 | $15.45 | $15.45 | 2,141,200 | — | — |
| 2015-01-21 | $15.59 | $15.59 | 2,403,200 | — | — |
| 2015-01-20 | $15.11 | $15.11 | 2,273,900 | — | — |
| 2015-01-16 | $15.10 | $15.10 | 1,780,000 | — | — |
| 2015-01-15 | $15.19 | $15.19 | 1,729,400 | — | — |
| 2015-01-14 | $15.42 | $15.42 | 1,201,400 | — | — |
| 2015-01-13 | $14.67 | $14.67 | 1,115,000 | — | — |
| 2015-01-12 | $14.55 | $14.55 | 777,800 | — | — |
| 2015-01-09 | $14.48 | $14.48 | 1,449,600 | — | — |
| 2015-01-08 | $14.52 | $14.52 | 2,275,800 | — | — |
| 2015-01-07 | $14.23 | $14.23 | 2,430,200 | — | — |
| 2015-01-06 | $13.21 | $13.21 | 1,485,500 | — | — |
| 2015-01-05 | $13.19 | $13.19 | 2,103,900 | — | — |
| 2015-01-02 | $13.48 | $13.48 | 773,700 | — | — |