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
- 2009-07-30 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 | $15.26 | $28.20 | 683,800 | — | — |
| 2015-12-30 | $15.43 | $28.51 | 459,400 | — | — |
| 2015-12-29 | $15.62 | $28.86 | 560,000 | — | — |
| 2015-12-28 | $15.74 | $29.09 | 527,700 | — | — |
| 2015-12-24 | $15.94 | $29.46 | 404,300 | — | — |
| 2015-12-23 | $15.94 | $29.46 | 632,500 | — | — |
| 2015-12-22 | $16.33 | $29.31 | 824,000 | — | — |
| 2015-12-21 | $16.05 | $28.81 | 721,600 | — | — |
| 2015-12-18 | $15.74 | $28.25 | 2,203,600 | — | — |
| 2015-12-17 | $15.91 | $28.55 | 577,800 | — | — |
| 2015-12-16 | $15.87 | $28.48 | 1,014,800 | — | — |
| 2015-12-15 | $15.44 | $27.71 | 817,200 | — | — |
| 2015-12-14 | $15.41 | $27.66 | 800,700 | — | — |
| 2015-12-11 | $15.63 | $28.05 | 822,400 | — | — |
| 2015-12-10 | $16.15 | $28.99 | 1,007,500 | — | — |
| 2015-12-09 | $15.39 | $27.62 | 608,500 | — | — |
| 2015-12-08 | $15.44 | $27.71 | 653,700 | — | — |
| 2015-12-07 | $15.63 | $28.05 | 505,600 | — | — |
| 2015-12-04 | $15.83 | $28.41 | 768,500 | — | — |
| 2015-12-03 | $16.13 | $28.95 | 697,100 | — | — |
| 2015-12-02 | $16.28 | $29.22 | 344,400 | — | — |
| 2015-12-01 | $16.67 | $29.92 | 442,200 | — | — |
| 2015-11-30 | $16.64 | $29.86 | 600,300 | — | — |
| 2015-11-27 | $16.46 | $29.54 | 338,500 | — | — |
| 2015-11-25 | $16.07 | $28.84 | 390,900 | — | — |
| 2015-11-24 | $16.08 | $28.86 | 376,000 | — | — |
| 2015-11-23 | $16.16 | $29.00 | 305,500 | — | — |
| 2015-11-20 | $16.07 | $28.84 | 480,700 | — | — |
| 2015-11-19 | $16.13 | $28.95 | 545,300 | — | — |
| 2015-11-18 | $16.01 | $28.73 | 605,000 | — | — |
| 2015-11-17 | $15.71 | $28.20 | 727,200 | — | — |
| 2015-11-16 | $15.67 | $28.12 | 507,500 | — | — |
| 2015-11-13 | $15.36 | $27.57 | 423,600 | — | — |
| 2015-11-12 | $15.45 | $27.73 | 591,600 | — | — |
| 2015-11-11 | $15.59 | $27.98 | 515,000 | — | — |
| 2015-11-10 | $15.50 | $27.82 | 643,800 | — | — |
| 2015-11-09 | $15.22 | $27.32 | 797,500 | — | — |
| 2015-11-06 | $15.37 | $27.59 | 1,811,200 | — | — |
| 2015-11-05 | $15.49 | $27.80 | 1,290,900 | — | — |
| 2015-11-04 | $14.78 | $26.53 | 993,500 | — | — |
| 2015-11-03 | $14.96 | $26.85 | 670,300 | — | — |
| 2015-11-02 | $14.90 | $26.74 | 583,900 | — | — |
| 2015-10-30 | $14.62 | $26.24 | 433,400 | — | — |
| 2015-10-29 | $14.67 | $26.33 | 459,100 | — | — |
| 2015-10-28 | $14.90 | $26.74 | 932,300 | — | — |
| 2015-10-27 | $14.42 | $25.88 | 907,400 | — | — |
| 2015-10-26 | $15.02 | $26.96 | 646,200 | — | — |
| 2015-10-23 | $15.13 | $27.15 | 592,800 | — | — |
| 2015-10-22 | $15.02 | $26.96 | 532,900 | — | — |
| 2015-10-21 | $15.07 | $27.05 | 414,800 | — | — |
| 2015-10-20 | $15.12 | $27.14 | 389,000 | — | — |
| 2015-10-19 | $15.13 | $27.15 | 469,400 | — | — |
| 2015-10-16 | $15.11 | $27.12 | 403,700 | — | — |
| 2015-10-15 | $15.12 | $27.14 | 701,000 | — | — |
| 2015-10-14 | $15.05 | $27.01 | 701,100 | — | — |
| 2015-10-13 | $15.11 | $27.12 | 1,072,700 | — | — |
| 2015-10-12 | $16.03 | $27.93 | 906,800 | — | — |
| 2015-10-09 | $15.97 | $27.82 | 689,100 | — | — |
| 2015-10-08 | $16.00 | $27.87 | 637,200 | — | — |
| 2015-10-07 | $16.06 | $27.98 | 829,900 | — | — |
| 2015-10-06 | $15.78 | $27.49 | 590,400 | — | — |
| 2015-10-05 | $15.71 | $27.37 | 908,200 | — | — |
| 2015-10-02 | $15.36 | $26.76 | 708,600 | — | — |
| 2015-10-01 | $15.38 | $26.79 | 797,700 | — | — |
| 2015-09-30 | $15.47 | $26.95 | 1,341,500 | — | — |
| 2015-09-29 | $15.36 | $26.76 | 1,110,300 | — | — |
| 2015-09-28 | $15.87 | $27.65 | 949,100 | — | — |
| 2015-09-25 | $16.06 | $27.98 | 1,082,900 | — | — |
| 2015-09-24 | $15.99 | $27.86 | 894,000 | — | — |
| 2015-09-23 | $16.00 | $27.87 | 770,100 | — | — |
| 2015-09-22 | $15.99 | $27.86 | 1,640,000 | — | — |
| 2015-09-21 | $16.31 | $28.41 | 976,000 | — | — |
| 2015-09-18 | $16.00 | $27.87 | 2,311,400 | — | — |
| 2015-09-17 | $16.10 | $28.05 | 994,800 | — | — |
| 2015-09-16 | $15.77 | $27.47 | 820,500 | — | — |
| 2015-09-15 | $15.87 | $27.65 | 1,169,200 | — | — |
| 2015-09-14 | $15.61 | $27.19 | 1,546,800 | — | — |
| 2015-09-11 | $15.13 | $26.36 | 1,022,600 | — | — |
| 2015-09-10 | $15.04 | $26.20 | 909,300 | — | — |
| 2015-09-09 | $15.12 | $26.34 | 1,204,100 | — | — |
| 2015-09-08 | $15.23 | $26.53 | 1,539,700 | — | — |
| 2015-09-04 | $14.69 | $25.59 | 1,202,700 | — | — |
| 2015-09-03 | $14.95 | $26.05 | 544,300 | — | — |
| 2015-09-02 | $14.86 | $25.89 | 463,600 | — | — |
| 2015-09-01 | $14.92 | $25.99 | 654,200 | — | — |
| 2015-08-31 | $15.07 | $26.25 | 667,500 | — | — |
| 2015-08-28 | $15.19 | $26.46 | 713,400 | — | — |
| 2015-08-27 | $15.38 | $26.79 | 750,300 | — | — |
| 2015-08-26 | $15.25 | $26.57 | 803,600 | — | — |
| 2015-08-25 | $15.02 | $26.17 | 831,000 | — | — |
| 2015-08-24 | $15.21 | $26.50 | 1,167,900 | — | — |
| 2015-08-21 | $15.86 | $27.63 | 990,800 | — | — |
| 2015-08-20 | $16.10 | $28.05 | 473,800 | — | — |
| 2015-08-19 | $16.29 | $28.38 | 881,900 | — | — |
| 2015-08-18 | $15.93 | $27.75 | 437,400 | — | — |
| 2015-08-17 | $16.02 | $27.91 | 387,300 | — | — |
| 2015-08-14 | $15.97 | $27.82 | 479,300 | — | — |
| 2015-08-13 | $15.91 | $27.72 | 661,100 | — | — |
| 2015-08-12 | $16.04 | $27.94 | 602,800 | — | — |
| 2015-08-11 | $15.89 | $27.68 | 653,200 | — | — |
| 2015-08-10 | $15.91 | $27.72 | 1,526,100 | — | — |
| 2015-08-07 | $15.98 | $27.84 | 1,661,200 | — | — |
| 2015-08-06 | $16.50 | $28.75 | 3,726,700 | — | — |
| 2015-08-05 | $17.65 | $30.75 | 586,300 | — | — |
| 2015-08-04 | $17.72 | $30.87 | 451,600 | — | — |
| 2015-08-03 | $17.90 | $31.18 | 675,000 | — | — |
| 2015-07-31 | $17.76 | $30.94 | 634,300 | — | — |
| 2015-07-30 | $17.56 | $30.59 | 515,500 | — | — |
| 2015-07-29 | $17.67 | $30.78 | 664,400 | — | — |
| 2015-07-28 | $17.36 | $30.24 | 661,400 | — | — |
| 2015-07-27 | $17.41 | $30.33 | 590,900 | — | — |
| 2015-07-24 | $17.30 | $30.14 | 654,600 | — | — |
| 2015-07-23 | $17.40 | $30.31 | 798,800 | — | — |
| 2015-07-22 | $17.42 | $30.35 | 479,100 | — | — |
| 2015-07-21 | $17.40 | $30.31 | 482,200 | — | — |
| 2015-07-20 | $17.26 | $30.07 | 1,009,700 | — | — |
| 2015-07-17 | $17.19 | $29.95 | 644,000 | — | — |
| 2015-07-16 | $17.36 | $30.24 | 544,300 | — | — |
| 2015-07-15 | $17.28 | $30.10 | 1,372,400 | — | — |
| 2015-07-14 | $17.11 | $29.81 | 1,082,200 | — | — |
| 2015-07-13 | $17.96 | $30.23 | 1,202,300 | — | — |
| 2015-07-10 | $18.00 | $30.29 | 1,013,800 | — | — |
| 2015-07-09 | $17.68 | $29.75 | 1,296,100 | — | — |
| 2015-07-08 | $18.00 | $30.29 | 721,900 | — | — |
| 2015-07-07 | $18.30 | $30.80 | 1,074,400 | — | — |
| 2015-07-06 | $18.10 | $30.46 | 974,500 | — | — |
| 2015-07-02 | $17.97 | $30.24 | 626,700 | — | — |
| 2015-07-01 | $18.05 | $30.38 | 829,300 | — | — |
| 2015-06-30 | $17.43 | $29.33 | 992,000 | — | — |
| 2015-06-29 | $17.62 | $29.65 | 884,600 | — | — |
| 2015-06-26 | $17.99 | $30.28 | 1,294,800 | — | — |
| 2015-06-25 | $18.00 | $30.29 | 925,300 | — | — |
| 2015-06-24 | $18.43 | $31.02 | 354,800 | — | — |
| 2015-06-23 | $18.55 | $31.22 | 421,600 | — | — |
| 2015-06-22 | $18.63 | $31.35 | 553,900 | — | — |
| 2015-06-19 | $18.95 | $31.89 | 2,423,900 | — | — |
| 2015-06-18 | $18.83 | $31.69 | 815,900 | — | — |
| 2015-06-17 | $18.51 | $31.15 | 619,900 | — | — |
| 2015-06-16 | $18.50 | $31.13 | 664,000 | — | — |
| 2015-06-15 | $18.48 | $31.10 | 951,900 | — | — |
| 2015-06-12 | $18.25 | $30.71 | 677,300 | — | — |
| 2015-06-11 | $18.25 | $30.71 | 662,100 | — | — |
| 2015-06-10 | $18.16 | $30.56 | 384,600 | — | — |
| 2015-06-09 | $18.14 | $30.53 | 427,200 | — | — |
| 2015-06-08 | $18.26 | $30.73 | 404,200 | — | — |
| 2015-06-05 | $18.21 | $30.65 | 738,400 | — | — |
| 2015-06-04 | $18.32 | $30.83 | 379,900 | — | — |
| 2015-06-03 | $18.50 | $31.13 | 904,800 | — | — |
| 2015-06-02 | $18.50 | $31.13 | 938,400 | — | — |
| 2015-06-01 | $18.63 | $31.35 | 981,200 | — | — |
| 2015-05-29 | $18.37 | $30.92 | 774,700 | — | — |
| 2015-05-28 | $18.21 | $30.65 | 303,200 | — | — |
| 2015-05-27 | $18.25 | $30.71 | 351,600 | — | — |
| 2015-05-26 | $18.12 | $30.50 | 514,300 | — | — |
| 2015-05-22 | $18.26 | $30.73 | 442,400 | — | — |
| 2015-05-21 | $18.30 | $30.80 | 389,800 | — | — |
| 2015-05-20 | $18.29 | $30.78 | 1,097,200 | — | — |
| 2015-05-19 | $18.19 | $30.61 | 362,900 | — | — |
| 2015-05-18 | $18.28 | $30.76 | 525,900 | — | — |
| 2015-05-15 | $18.17 | $30.58 | 481,400 | — | — |
| 2015-05-14 | $18.06 | $30.39 | 507,300 | — | — |
| 2015-05-13 | $18.07 | $30.41 | 495,600 | — | — |
| 2015-05-12 | $18.16 | $30.56 | 1,043,400 | — | — |
| 2015-05-11 | $18.27 | $30.75 | 1,112,400 | — | — |
| 2015-05-08 | $18.22 | $30.66 | 1,298,400 | — | — |
| 2015-05-07 | $18.30 | $30.80 | 3,601,700 | — | — |
| 2015-05-06 | $20.30 | $34.16 | 585,600 | — | — |
| 2015-05-05 | $20.38 | $34.30 | 797,900 | — | — |
| 2015-05-04 | $20.75 | $34.92 | 607,100 | — | — |
| 2015-05-01 | $20.91 | $35.19 | 599,400 | — | — |
| 2015-04-30 | $20.95 | $35.26 | 662,100 | — | — |
| 2015-04-29 | $21.19 | $35.66 | 274,400 | — | — |
| 2015-04-28 | $21.34 | $35.91 | 387,200 | — | — |
| 2015-04-27 | $21.42 | $36.05 | 283,700 | — | — |
| 2015-04-24 | $21.31 | $35.86 | 356,700 | — | — |
| 2015-04-23 | $21.28 | $35.81 | 284,400 | — | — |
| 2015-04-22 | $21.28 | $35.81 | 231,200 | — | — |
| 2015-04-21 | $21.27 | $35.80 | 257,100 | — | — |
| 2015-04-20 | $21.38 | $35.98 | 339,400 | — | — |
| 2015-04-17 | $21.28 | $35.81 | 480,000 | — | — |
| 2015-04-16 | $21.33 | $35.90 | 228,600 | — | — |
| 2015-04-15 | $21.28 | $35.81 | 352,800 | — | — |
| 2015-04-14 | $21.31 | $35.86 | 426,800 | — | — |
| 2015-04-13 | $21.11 | $35.53 | 522,500 | — | — |
| 2015-04-10 | $21.76 | $35.59 | 771,000 | — | — |
| 2015-04-09 | $21.62 | $35.37 | 563,500 | — | — |
| 2015-04-08 | $21.71 | $35.51 | 421,900 | — | — |
| 2015-04-07 | $21.58 | $35.30 | 496,100 | — | — |
| 2015-04-06 | $21.74 | $35.56 | 505,600 | — | — |
| 2015-04-02 | $21.34 | $34.91 | 397,100 | — | — |
| 2015-04-01 | $21.40 | $35.01 | 442,500 | — | — |
| 2015-03-31 | $21.29 | $34.83 | 394,200 | — | — |
| 2015-03-30 | $21.42 | $35.04 | 426,100 | — | — |
| 2015-03-27 | $21.44 | $35.07 | 521,300 | — | — |
| 2015-03-26 | $21.35 | $34.92 | 728,500 | — | — |
| 2015-03-25 | $21.34 | $34.91 | 461,300 | — | — |
| 2015-03-24 | $21.33 | $34.89 | 270,100 | — | — |
| 2015-03-23 | $21.45 | $35.09 | 360,000 | — | — |
| 2015-03-20 | $21.39 | $34.99 | 1,180,600 | — | — |
| 2015-03-19 | $21.31 | $34.86 | 337,000 | — | — |
| 2015-03-18 | $21.28 | $34.81 | 384,000 | — | — |
| 2015-03-17 | $20.89 | $34.17 | 261,800 | — | — |
| 2015-03-16 | $20.85 | $34.11 | 462,200 | — | — |
| 2015-03-13 | $20.69 | $33.84 | 263,500 | — | — |
| 2015-03-12 | $20.72 | $33.89 | 336,000 | — | — |
| 2015-03-11 | $20.57 | $33.65 | 570,900 | — | — |
| 2015-03-10 | $20.62 | $33.73 | 501,000 | — | — |
| 2015-03-09 | $20.60 | $33.70 | 574,100 | — | — |
| 2015-03-06 | $20.63 | $33.75 | 675,700 | — | — |
| 2015-03-05 | $21.01 | $34.37 | 451,200 | — | — |
| 2015-03-04 | $21.00 | $34.35 | 544,900 | — | — |
| 2015-03-03 | $21.05 | $34.43 | 604,400 | — | — |
| 2015-03-02 | $21.05 | $34.43 | 986,500 | — | — |
| 2015-02-27 | $21.44 | $35.07 | 426,300 | — | — |
| 2015-02-26 | $21.41 | $35.02 | 306,400 | — | — |
| 2015-02-25 | $21.34 | $34.91 | 244,700 | — | — |
| 2015-02-24 | $21.35 | $34.92 | 540,100 | — | — |
| 2015-02-23 | $21.39 | $34.99 | 499,400 | — | — |
| 2015-02-20 | $21.47 | $35.12 | 238,900 | — | — |
| 2015-02-19 | $21.43 | $35.06 | 268,800 | — | — |
| 2015-02-18 | $21.56 | $35.27 | 361,200 | — | — |
| 2015-02-17 | $21.53 | $35.22 | 346,500 | — | — |
| 2015-02-13 | $21.64 | $35.40 | 329,300 | — | — |
| 2015-02-12 | $21.59 | $35.32 | 430,800 | — | — |
| 2015-02-11 | $21.47 | $35.12 | 462,400 | — | — |
| 2015-02-10 | $21.33 | $34.89 | 427,000 | — | — |
| 2015-02-09 | $21.42 | $35.04 | 697,300 | — | — |
| 2015-02-06 | $21.35 | $34.92 | 834,300 | — | — |
| 2015-02-05 | $21.47 | $35.12 | 2,248,600 | — | — |
| 2015-02-04 | $22.65 | $37.05 | 521,200 | — | — |
| 2015-02-03 | $22.99 | $37.61 | 535,000 | — | — |
| 2015-02-02 | $22.70 | $37.13 | 404,400 | — | — |
| 2015-01-30 | $22.51 | $36.82 | 362,100 | — | — |
| 2015-01-29 | $22.60 | $36.97 | 248,600 | — | — |
| 2015-01-28 | $22.48 | $36.77 | 297,100 | — | — |
| 2015-01-27 | $22.64 | $37.03 | 264,200 | — | — |
| 2015-01-26 | $22.72 | $37.17 | 351,600 | — | — |
| 2015-01-23 | $22.51 | $36.82 | 333,800 | — | — |
| 2015-01-22 | $22.67 | $37.08 | 429,100 | — | — |
| 2015-01-21 | $22.44 | $36.71 | 547,800 | — | — |
| 2015-01-20 | $22.39 | $36.63 | 571,100 | — | — |
| 2015-01-16 | $22.44 | $36.71 | 430,300 | — | — |
| 2015-01-15 | $22.13 | $36.20 | 555,400 | — | — |
| 2015-01-14 | $22.04 | $36.05 | 482,800 | — | — |
| 2015-01-13 | $21.96 | $35.92 | 630,000 | — | — |
| 2015-01-12 | $21.86 | $35.76 | 330,900 | — | — |
| 2015-01-09 | $21.70 | $35.50 | 390,600 | — | — |
| 2015-01-08 | $21.84 | $35.73 | 628,600 | — | — |
| 2015-01-07 | $21.69 | $35.48 | 409,700 | — | — |
| 2015-01-06 | $21.39 | $34.99 | 380,100 | — | — |
| 2015-01-05 | $21.36 | $34.94 | 338,300 | — | — |
| 2015-01-02 | $21.43 | $35.06 | 243,600 | — | — |