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
- 1999-10-18 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 | $15.82 | $15.82 | 25,707 | — | — |
| 2015-12-30 | $15.96 | $15.96 | 8,957 | — | — |
| 2015-12-29 | $16.52 | $16.52 | 16,357 | — | — |
| 2015-12-28 | $16.24 | $16.24 | 15,750 | — | — |
| 2015-12-24 | $16.80 | $16.80 | 5,750 | — | — |
| 2015-12-23 | $17.36 | $17.36 | 15,614 | — | — |
| 2015-12-22 | $16.52 | $16.52 | 15,264 | — | — |
| 2015-12-21 | $16.52 | $16.52 | 19,436 | — | — |
| 2015-12-18 | $16.94 | $16.94 | 4,029 | — | — |
| 2015-12-17 | $16.66 | $16.66 | 3,214 | — | — |
| 2015-12-16 | $16.80 | $16.80 | 15,179 | — | — |
| 2015-12-15 | $16.80 | $16.80 | 20,900 | — | — |
| 2015-12-14 | $15.40 | $15.40 | 24,393 | — | — |
| 2015-12-11 | $16.10 | $16.10 | 8,257 | — | — |
| 2015-12-10 | $16.66 | $16.66 | 11,243 | — | — |
| 2015-12-09 | $16.94 | $16.94 | 8,407 | — | — |
| 2015-12-08 | $17.08 | $17.08 | 4,986 | — | — |
| 2015-12-07 | $17.36 | $17.36 | 7,029 | — | — |
| 2015-12-04 | $17.64 | $17.64 | 6,714 | — | — |
| 2015-12-03 | $17.78 | $17.78 | 7,564 | — | — |
| 2015-12-02 | $18.06 | $18.06 | 4,114 | — | — |
| 2015-12-01 | $18.48 | $18.48 | 7,007 | — | — |
| 2015-11-30 | $18.34 | $18.34 | 14,143 | — | — |
| 2015-11-27 | $18.34 | $18.34 | 1,064 | — | — |
| 2015-11-25 | $18.48 | $18.48 | 7,264 | — | — |
| 2015-11-24 | $18.34 | $18.34 | 9,807 | — | — |
| 2015-11-23 | $17.78 | $17.78 | 10,229 | — | — |
| 2015-11-20 | $17.92 | $17.92 | 7,786 | — | — |
| 2015-11-19 | $17.78 | $17.78 | 6,179 | — | — |
| 2015-11-18 | $17.92 | $17.92 | 19,779 | — | — |
| 2015-11-17 | $17.78 | $17.78 | 19,479 | — | — |
| 2015-11-16 | $17.08 | $17.08 | 4,193 | — | — |
| 2015-11-13 | $17.22 | $17.22 | 12,621 | — | — |
| 2015-11-12 | $17.78 | $17.78 | 14,150 | — | — |
| 2015-11-11 | $18.06 | $18.06 | 9,186 | — | — |
| 2015-11-10 | $18.34 | $18.34 | 4,500 | — | — |
| 2015-11-09 | $19.04 | $19.04 | 3,157 | — | — |
| 2015-11-06 | $18.76 | $18.76 | 10,393 | — | — |
| 2015-11-05 | $18.76 | $18.76 | 11,771 | — | — |
| 2015-11-04 | $20.02 | $20.02 | 4,971 | — | — |
| 2015-11-03 | $20.16 | $20.16 | 6,964 | — | — |
| 2015-11-02 | $19.60 | $19.60 | 8,100 | — | — |
| 2015-10-30 | $19.32 | $19.32 | 11,229 | — | — |
| 2015-10-29 | $19.88 | $19.88 | 17,386 | — | — |
| 2015-10-28 | $21.42 | $21.42 | 4,107 | — | — |
| 2015-10-27 | $21.00 | $21.00 | 6,043 | — | — |
| 2015-10-26 | $21.28 | $21.28 | 6,657 | — | — |
| 2015-10-23 | $21.14 | $21.14 | 11,150 | — | — |
| 2015-10-22 | $21.70 | $21.70 | 6,657 | — | — |
| 2015-10-21 | $21.14 | $21.14 | 7,514 | — | — |
| 2015-10-20 | $22.26 | $22.26 | 2,714 | — | — |
| 2015-10-19 | $22.68 | $22.68 | 3,086 | — | — |
| 2015-10-16 | $22.40 | $22.40 | 5,914 | — | — |
| 2015-10-15 | $22.96 | $22.96 | 18,786 | — | — |
| 2015-10-14 | $23.52 | $23.52 | 2,657 | — | — |
| 2015-10-13 | $23.52 | $23.52 | 3,571 | — | — |
| 2015-10-12 | $23.10 | $23.10 | 3,479 | — | — |
| 2015-10-09 | $23.94 | $23.94 | 11,193 | — | — |
| 2015-10-08 | $23.80 | $23.80 | 5,729 | — | — |
| 2015-10-07 | $23.66 | $23.66 | 6,743 | — | — |
| 2015-10-06 | $24.22 | $24.22 | 7,214 | — | — |
| 2015-10-05 | $22.82 | $22.82 | 10,450 | — | — |
| 2015-10-02 | $21.70 | $21.70 | 5,164 | — | — |
| 2015-10-01 | $21.00 | $21.00 | 11,400 | — | — |
| 2015-09-30 | $22.26 | $22.26 | 4,679 | — | — |
| 2015-09-29 | $21.56 | $21.56 | 10,493 | — | — |
| 2015-09-28 | $21.98 | $21.98 | 11,429 | — | — |
| 2015-09-25 | $23.10 | $23.10 | 3,950 | — | — |
| 2015-09-24 | $22.96 | $22.96 | 6,021 | — | — |
| 2015-09-23 | $23.80 | $23.80 | 8,586 | — | — |
| 2015-09-22 | $24.50 | $24.50 | 4,914 | — | — |
| 2015-09-21 | $24.92 | $24.92 | 13,500 | — | — |
| 2015-09-18 | $24.64 | $24.64 | 9,329 | — | — |
| 2015-09-17 | $25.06 | $25.06 | 8,714 | — | — |
| 2015-09-16 | $23.52 | $23.52 | 27,750 | — | — |
| 2015-09-15 | $25.90 | $25.90 | 11,907 | — | — |
| 2015-09-14 | $27.02 | $27.02 | 38,664 | — | — |
| 2015-09-11 | $26.46 | $26.46 | 24,050 | — | — |
| 2015-09-10 | $25.20 | $25.20 | 16,757 | — | — |
| 2015-09-09 | $23.80 | $23.80 | 17,679 | — | — |
| 2015-09-08 | $23.10 | $23.10 | 6,321 | — | — |
| 2015-09-04 | $22.96 | $22.96 | 26,529 | — | — |
| 2015-09-03 | $20.30 | $20.30 | 9,100 | — | — |
| 2015-09-02 | $19.18 | $19.18 | 3,350 | — | — |
| 2015-09-01 | $19.18 | $19.18 | 2,814 | — | — |
| 2015-08-31 | $18.90 | $18.90 | 6,750 | — | — |
| 2015-08-28 | $18.34 | $18.34 | 8,821 | — | — |
| 2015-08-27 | $18.48 | $18.48 | 5,936 | — | — |
| 2015-08-26 | $17.64 | $17.64 | 5,229 | — | — |
| 2015-08-25 | $17.22 | $17.22 | 9,914 | — | — |
| 2015-08-24 | $17.64 | $17.64 | 10,607 | — | — |
| 2015-08-21 | $18.48 | $18.48 | 6,743 | — | — |
| 2015-08-20 | $18.62 | $18.62 | 2,557 | — | — |
| 2015-08-19 | $19.04 | $19.04 | 5,843 | — | — |
| 2015-08-18 | $19.32 | $19.32 | 3,014 | — | — |
| 2015-08-17 | $19.88 | $19.88 | 3,036 | — | — |
| 2015-08-14 | $20.44 | $20.44 | 2,786 | — | — |
| 2015-08-13 | $20.86 | $20.86 | 5,900 | — | — |
| 2015-08-12 | $20.44 | $20.44 | 6,971 | — | — |
| 2015-08-11 | $21.00 | $21.00 | 27,543 | — | — |
| 2015-08-10 | $19.74 | $19.74 | 7,336 | — | — |
| 2015-08-07 | $18.20 | $18.20 | 7,557 | — | — |
| 2015-08-06 | $19.04 | $19.04 | 17,443 | — | — |
| 2015-08-05 | $17.64 | $17.64 | 8,536 | — | — |
| 2015-08-04 | $17.50 | $17.50 | 13,693 | — | — |
| 2015-08-03 | $18.90 | $18.90 | 13,343 | — | — |
| 2015-07-31 | $19.04 | $19.04 | 40,536 | — | — |
| 2015-07-30 | $21.28 | $21.28 | 256,100 | — | — |
| 2015-07-29 | $16.10 | $16.10 | 20,014 | — | — |
| 2015-07-28 | $15.54 | $15.54 | 15,900 | — | — |
| 2015-07-27 | $15.54 | $15.54 | 35,257 | — | — |
| 2015-07-24 | $18.62 | $18.62 | 15,936 | — | — |
| 2015-07-23 | $18.62 | $18.62 | 25,457 | — | — |
| 2015-07-22 | $19.88 | $19.88 | 19,157 | — | — |
| 2015-07-21 | $21.00 | $21.00 | 9,079 | — | — |
| 2015-07-20 | $22.12 | $22.12 | 5,750 | — | — |
| 2015-07-17 | $22.68 | $22.68 | 9,221 | — | — |
| 2015-07-16 | $23.52 | $23.52 | 10,186 | — | — |
| 2015-07-15 | $23.38 | $23.38 | 12,979 | — | — |
| 2015-07-14 | $22.82 | $22.82 | 10,207 | — | — |
| 2015-07-13 | $22.12 | $22.12 | 6,900 | — | — |
| 2015-07-10 | $21.14 | $21.14 | 12,864 | — | — |
| 2015-07-09 | $20.58 | $20.58 | 10,157 | — | — |
| 2015-07-08 | $21.00 | $21.00 | 14,000 | — | — |
| 2015-07-07 | $21.42 | $21.42 | 10,914 | — | — |
| 2015-07-06 | $21.28 | $21.28 | 13,364 | — | — |
| 2015-07-02 | $21.42 | $21.42 | 11,357 | — | — |
| 2015-07-01 | $21.42 | $21.42 | 12,393 | — | — |
| 2015-06-30 | $22.26 | $22.26 | 17,121 | — | — |
| 2015-06-29 | $21.98 | $21.98 | 32,321 | — | — |
| 2015-06-26 | $22.54 | $22.54 | 523,714 | — | — |
| 2015-06-25 | $23.66 | $23.66 | 11,721 | — | — |
| 2015-06-24 | $23.24 | $23.24 | 7,893 | — | — |
| 2015-06-23 | $23.38 | $23.38 | 8,307 | — | — |
| 2015-06-22 | $22.82 | $22.82 | 13,236 | — | — |
| 2015-06-19 | $22.40 | $22.40 | 22,757 | — | — |
| 2015-06-18 | $23.38 | $23.38 | 25,064 | — | — |
| 2015-06-17 | $22.12 | $22.12 | 9,050 | — | — |
| 2015-06-16 | $22.26 | $22.26 | 21,564 | — | — |
| 2015-06-15 | $21.70 | $21.70 | 13,400 | — | — |
| 2015-06-12 | $21.70 | $21.70 | 18,029 | — | — |
| 2015-06-11 | $22.54 | $22.54 | 16,064 | — | — |
| 2015-06-10 | $22.96 | $22.96 | 11,357 | — | — |
| 2015-06-09 | $21.98 | $21.98 | 8,386 | — | — |
| 2015-06-08 | $21.84 | $21.84 | 7,829 | — | — |
| 2015-06-05 | $22.26 | $22.26 | 10,707 | — | — |
| 2015-06-04 | $22.12 | $22.12 | 19,357 | — | — |
| 2015-06-03 | $22.82 | $22.82 | 27,286 | — | — |
| 2015-06-02 | $21.14 | $21.14 | 22,793 | — | — |
| 2015-06-01 | $20.86 | $20.86 | 21,664 | — | — |
| 2015-05-29 | $21.28 | $21.28 | 7,571 | — | — |
| 2015-05-28 | $21.70 | $21.70 | 7,714 | — | — |
| 2015-05-27 | $21.98 | $21.98 | 18,857 | — | — |
| 2015-05-26 | $21.42 | $21.42 | 16,550 | — | — |
| 2015-05-22 | $21.70 | $21.70 | 14,271 | — | — |
| 2015-05-21 | $21.56 | $21.56 | 16,350 | — | — |
| 2015-05-20 | $22.26 | $22.26 | 12,843 | — | — |
| 2015-05-19 | $22.54 | $22.54 | 11,750 | — | — |
| 2015-05-18 | $22.82 | $22.82 | 19,300 | — | — |
| 2015-05-15 | $22.82 | $22.82 | 17,329 | — | — |
| 2015-05-14 | $23.80 | $23.80 | 19,614 | — | — |
| 2015-05-13 | $23.38 | $23.38 | 18,043 | — | — |
| 2015-05-12 | $22.54 | $22.54 | 14,243 | — | — |
| 2015-05-11 | $22.96 | $22.96 | 14,243 | — | — |
| 2015-05-08 | $22.54 | $22.54 | 39,229 | — | — |
| 2015-05-07 | $23.80 | $23.80 | 52,443 | — | — |
| 2015-05-06 | $22.96 | $22.96 | 13,264 | — | — |
| 2015-05-05 | $23.10 | $23.10 | 51,150 | — | — |
| 2015-05-04 | $23.94 | $23.94 | 17,264 | — | — |
| 2015-05-01 | $23.80 | $23.80 | 48,236 | — | — |
| 2015-04-30 | $24.64 | $24.64 | 87,143 | — | — |
| 2015-04-29 | $28.14 | $28.14 | 19,200 | — | — |
| 2015-04-28 | $28.56 | $28.56 | 20,936 | — | — |
| 2015-04-27 | $27.30 | $27.30 | 14,350 | — | — |
| 2015-04-24 | $27.58 | $27.58 | 15,336 | — | — |
| 2015-04-23 | $28.14 | $28.14 | 10,579 | — | — |
| 2015-04-22 | $28.70 | $28.70 | 6,371 | — | — |
| 2015-04-21 | $28.98 | $28.98 | 7,057 | — | — |
| 2015-04-20 | $29.40 | $29.40 | 11,186 | — | — |
| 2015-04-17 | $28.70 | $28.70 | 14,821 | — | — |
| 2015-04-16 | $28.84 | $28.84 | 23,543 | — | — |
| 2015-04-15 | $27.44 | $27.44 | 12,150 | — | — |
| 2015-04-14 | $26.74 | $26.74 | 15,364 | — | — |
| 2015-04-13 | $27.30 | $27.30 | 18,564 | — | — |
| 2015-04-10 | $27.72 | $27.72 | 19,950 | — | — |
| 2015-04-09 | $28.84 | $28.84 | 20,021 | — | — |
| 2015-04-08 | $28.42 | $28.42 | 12,064 | — | — |
| 2015-04-07 | $28.70 | $28.70 | 56,321 | — | — |
| 2015-04-06 | $27.02 | $27.02 | 8,571 | — | — |
| 2015-04-02 | $27.02 | $27.02 | 8,871 | — | — |
| 2015-04-01 | $26.74 | $26.74 | 7,836 | — | — |
| 2015-03-31 | $27.02 | $27.02 | 11,214 | — | — |
| 2015-03-30 | $26.60 | $26.60 | 12,293 | — | — |
| 2015-03-27 | $27.02 | $27.02 | 14,229 | — | — |
| 2015-03-26 | $26.04 | $26.04 | 6,964 | — | — |
| 2015-03-25 | $25.76 | $25.76 | 14,079 | — | — |
| 2015-03-24 | $26.74 | $26.74 | 15,621 | — | — |
| 2015-03-23 | $26.04 | $26.04 | 13,729 | — | — |
| 2015-03-20 | $26.04 | $26.04 | 23,850 | — | — |
| 2015-03-19 | $26.32 | $26.32 | 12,986 | — | — |
| 2015-03-18 | $25.90 | $25.90 | 15,829 | — | — |
| 2015-03-17 | $25.48 | $25.48 | 7,121 | — | — |
| 2015-03-16 | $25.34 | $25.34 | 18,886 | — | — |
| 2015-03-13 | $26.18 | $26.18 | 7,736 | — | — |
| 2015-03-12 | $25.90 | $25.90 | 15,464 | — | — |
| 2015-03-11 | $26.04 | $26.04 | 9,986 | — | — |
| 2015-03-10 | $25.62 | $25.62 | 19,421 | — | — |
| 2015-03-09 | $26.32 | $26.32 | 34,057 | — | — |
| 2015-03-06 | $26.46 | $26.46 | 23,064 | — | — |
| 2015-03-05 | $26.88 | $26.88 | 28,057 | — | — |
| 2015-03-04 | $27.44 | $27.44 | 13,586 | — | — |
| 2015-03-03 | $27.30 | $27.30 | 22,493 | — | — |
| 2015-03-02 | $28.56 | $28.56 | 30,843 | — | — |
| 2015-02-27 | $26.74 | $26.74 | 37,214 | — | — |
| 2015-02-26 | $28.00 | $28.00 | 18,071 | — | — |
| 2015-02-25 | $27.58 | $27.58 | 30,400 | — | — |
| 2015-02-24 | $27.58 | $27.58 | 46,671 | — | — |
| 2015-02-23 | $28.28 | $28.28 | 68,600 | — | — |
| 2015-02-20 | $30.10 | $30.10 | 24,336 | — | — |
| 2015-02-19 | $30.24 | $30.24 | 29,436 | — | — |
| 2015-02-18 | $30.10 | $30.10 | 29,379 | — | — |
| 2015-02-17 | $30.38 | $30.38 | 28,893 | — | — |
| 2015-02-13 | $30.38 | $30.38 | 34,086 | — | — |
| 2015-02-12 | $30.24 | $30.24 | 54,864 | — | — |
| 2015-02-11 | $30.94 | $30.94 | 55,314 | — | — |
| 2015-02-10 | $30.52 | $30.52 | 48,707 | — | — |
| 2015-02-09 | $30.94 | $30.94 | 26,321 | — | — |
| 2015-02-06 | $32.06 | $32.06 | 81,121 | — | — |
| 2015-02-05 | $30.66 | $30.66 | 244,693 | — | — |
| 2015-02-04 | $41.02 | $41.02 | 36,229 | — | — |
| 2015-02-03 | $40.88 | $40.88 | 25,407 | — | — |
| 2015-02-02 | $38.36 | $38.36 | 19,329 | — | — |
| 2015-01-30 | $39.90 | $39.90 | 22,121 | — | — |
| 2015-01-29 | $41.58 | $41.58 | 30,557 | — | — |
| 2015-01-28 | $39.06 | $39.06 | 36,993 | — | — |
| 2015-01-27 | $37.94 | $37.94 | 12,436 | — | — |
| 2015-01-26 | $38.78 | $38.78 | 10,629 | — | — |
| 2015-01-23 | $38.22 | $38.22 | 9,350 | — | — |
| 2015-01-22 | $38.64 | $38.64 | 14,857 | — | — |
| 2015-01-21 | $38.22 | $38.22 | 13,950 | — | — |
| 2015-01-20 | $37.80 | $37.80 | 10,264 | — | — |
| 2015-01-16 | $38.08 | $38.08 | 16,107 | — | — |
| 2015-01-15 | $36.68 | $36.68 | 17,500 | — | — |
| 2015-01-14 | $37.94 | $37.94 | 12,050 | — | — |
| 2015-01-13 | $38.08 | $38.08 | 22,557 | — | — |
| 2015-01-12 | $39.34 | $39.34 | 14,679 | — | — |
| 2015-01-09 | $39.48 | $39.48 | 14,271 | — | — |
| 2015-01-08 | $40.60 | $40.60 | 14,150 | — | — |
| 2015-01-07 | $40.46 | $40.46 | 20,871 | — | — |
| 2015-01-06 | $41.72 | $41.72 | 24,071 | — | — |
| 2015-01-05 | $44.24 | $44.24 | 10,607 | — | — |
| 2015-01-02 | $45.78 | $45.78 | 19,600 | — | — |