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
- 1999-09-30 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 | $15.34 | $15.34 | 424,000 | — | — |
| 2015-12-30 | $15.13 | $15.13 | 111,300 | — | — |
| 2015-12-29 | $15.42 | $15.42 | 119,800 | — | — |
| 2015-12-28 | $15.10 | $15.10 | 101,700 | — | — |
| 2015-12-24 | $15.38 | $15.38 | 68,000 | — | — |
| 2015-12-23 | $15.33 | $15.33 | 178,200 | — | — |
| 2015-12-22 | $15.12 | $15.12 | 195,000 | — | — |
| 2015-12-21 | $14.89 | $14.89 | 287,300 | — | — |
| 2015-12-18 | $15.40 | $15.40 | 565,200 | — | — |
| 2015-12-17 | $15.41 | $15.41 | 300,100 | — | — |
| 2015-12-16 | $15.49 | $15.49 | 375,200 | — | — |
| 2015-12-15 | $15.20 | $15.20 | 205,300 | — | — |
| 2015-12-14 | $14.90 | $14.90 | 238,600 | — | — |
| 2015-12-11 | $15.08 | $15.08 | 339,200 | — | — |
| 2015-12-10 | $15.38 | $15.38 | 255,300 | — | — |
| 2015-12-09 | $15.45 | $15.45 | 192,500 | — | — |
| 2015-12-08 | $15.78 | $15.78 | 150,200 | — | — |
| 2015-12-07 | $16.04 | $16.04 | 182,700 | — | — |
| 2015-12-04 | $16.26 | $16.26 | 165,600 | — | — |
| 2015-12-03 | $15.87 | $15.87 | 329,000 | — | — |
| 2015-12-02 | $16.49 | $16.49 | 218,800 | — | — |
| 2015-12-01 | $16.43 | $16.43 | 258,600 | — | — |
| 2015-11-30 | $16.44 | $16.44 | 655,500 | — | — |
| 2015-11-27 | $16.13 | $16.13 | 102,800 | — | — |
| 2015-11-25 | $16.03 | $16.03 | 264,300 | — | — |
| 2015-11-24 | $15.66 | $15.66 | 153,700 | — | — |
| 2015-11-23 | $15.39 | $15.39 | 144,400 | — | — |
| 2015-11-20 | $15.31 | $15.31 | 212,400 | — | — |
| 2015-11-19 | $15.05 | $15.05 | 297,500 | — | — |
| 2015-11-18 | $15.05 | $15.05 | 402,300 | — | — |
| 2015-11-17 | $15.00 | $15.00 | 453,100 | — | — |
| 2015-11-16 | $15.05 | $15.05 | 324,500 | — | — |
| 2015-11-13 | $14.90 | $14.90 | 439,600 | — | — |
| 2015-11-12 | $15.25 | $15.25 | 204,800 | — | — |
| 2015-11-11 | $15.74 | $15.74 | 227,200 | — | — |
| 2015-11-10 | $15.65 | $15.65 | 289,000 | — | — |
| 2015-11-09 | $15.82 | $15.82 | 308,100 | — | — |
| 2015-11-06 | $15.72 | $15.72 | 182,900 | — | — |
| 2015-11-05 | $15.33 | $15.33 | 218,800 | — | — |
| 2015-11-04 | $15.25 | $15.25 | 280,200 | — | — |
| 2015-11-03 | $15.54 | $15.54 | 457,600 | — | — |
| 2015-11-02 | $15.20 | $15.20 | 327,800 | — | — |
| 2015-10-30 | $14.91 | $14.91 | 205,200 | — | — |
| 2015-10-29 | $14.89 | $14.89 | 284,600 | — | — |
| 2015-10-28 | $15.06 | $15.06 | 959,000 | — | — |
| 2015-10-27 | $13.97 | $13.97 | 384,400 | — | — |
| 2015-10-26 | $14.19 | $14.19 | 576,200 | — | — |
| 2015-10-23 | $14.74 | $14.74 | 219,600 | — | — |
| 2015-10-22 | $14.49 | $14.49 | 179,000 | — | — |
| 2015-10-21 | $14.27 | $14.27 | 137,900 | — | — |
| 2015-10-20 | $14.50 | $14.50 | 295,400 | — | — |
| 2015-10-19 | $14.37 | $14.37 | 185,900 | — | — |
| 2015-10-16 | $14.60 | $14.60 | 242,200 | — | — |
| 2015-10-15 | $14.67 | $14.67 | 173,200 | — | — |
| 2015-10-14 | $14.31 | $14.31 | 215,100 | — | — |
| 2015-10-13 | $14.30 | $14.30 | 208,100 | — | — |
| 2015-10-12 | $14.39 | $14.39 | 276,800 | — | — |
| 2015-10-09 | $14.34 | $14.34 | 617,800 | — | — |
| 2015-10-08 | $14.79 | $14.79 | 960,500 | — | — |
| 2015-10-07 | $14.38 | $14.38 | 1,500,600 | — | — |
| 2015-10-06 | $14.01 | $14.01 | 5,805,700 | — | — |
| 2015-10-05 | $17.32 | $17.32 | 241,100 | — | — |
| 2015-10-02 | $16.67 | $16.67 | 273,600 | — | — |
| 2015-10-01 | $16.27 | $16.27 | 262,900 | — | — |
| 2015-09-30 | $16.26 | $16.26 | 291,000 | — | — |
| 2015-09-29 | $15.85 | $15.85 | 354,700 | — | — |
| 2015-09-28 | $16.16 | $16.16 | 420,600 | — | — |
| 2015-09-25 | $16.68 | $16.68 | 189,400 | — | — |
| 2015-09-24 | $17.29 | $17.29 | 393,300 | — | — |
| 2015-09-23 | $17.37 | $17.37 | 117,200 | — | — |
| 2015-09-22 | $17.28 | $17.28 | 289,800 | — | — |
| 2015-09-21 | $17.59 | $17.59 | 241,900 | — | — |
| 2015-09-18 | $17.73 | $17.73 | 248,300 | — | — |
| 2015-09-17 | $18.19 | $18.19 | 140,800 | — | — |
| 2015-09-16 | $17.98 | $17.98 | 185,200 | — | — |
| 2015-09-15 | $17.52 | $17.52 | 374,100 | — | — |
| 2015-09-14 | $17.62 | $17.62 | 328,600 | — | — |
| 2015-09-11 | $17.73 | $17.73 | 305,400 | — | — |
| 2015-09-10 | $17.95 | $17.95 | 252,200 | — | — |
| 2015-09-09 | $18.21 | $18.21 | 161,200 | — | — |
| 2015-09-08 | $18.27 | $18.27 | 284,900 | — | — |
| 2015-09-04 | $17.80 | $17.80 | 169,500 | — | — |
| 2015-09-03 | $18.03 | $18.03 | 203,600 | — | — |
| 2015-09-02 | $17.85 | $17.85 | 294,700 | — | — |
| 2015-09-01 | $17.85 | $17.85 | 179,200 | — | — |
| 2015-08-31 | $18.61 | $18.61 | 233,400 | — | — |
| 2015-08-28 | $18.61 | $18.61 | 288,000 | — | — |
| 2015-08-27 | $18.61 | $18.61 | 266,400 | — | — |
| 2015-08-26 | $18.22 | $18.22 | 467,600 | — | — |
| 2015-08-25 | $17.85 | $17.85 | 237,600 | — | — |
| 2015-08-24 | $18.08 | $18.08 | 599,500 | — | — |
| 2015-08-21 | $19.01 | $19.01 | 365,500 | — | — |
| 2015-08-20 | $19.30 | $19.30 | 369,300 | — | — |
| 2015-08-19 | $19.82 | $19.82 | 232,000 | — | — |
| 2015-08-18 | $20.03 | $20.03 | 326,300 | — | — |
| 2015-08-17 | $19.84 | $19.84 | 221,500 | — | — |
| 2015-08-14 | $19.48 | $19.48 | 132,900 | — | — |
| 2015-08-13 | $19.45 | $19.45 | 218,700 | — | — |
| 2015-08-12 | $19.34 | $19.34 | 262,400 | — | — |
| 2015-08-11 | $19.40 | $19.40 | 421,300 | — | — |
| 2015-08-10 | $19.68 | $19.68 | 178,700 | — | — |
| 2015-08-07 | $19.45 | $19.45 | 381,000 | — | — |
| 2015-08-06 | $19.38 | $19.38 | 321,600 | — | — |
| 2015-08-05 | $19.37 | $19.37 | 284,000 | — | — |
| 2015-08-04 | $19.24 | $19.24 | 375,300 | — | — |
| 2015-08-03 | $19.10 | $19.10 | 425,500 | — | — |
| 2015-07-31 | $19.04 | $19.04 | 315,200 | — | — |
| 2015-07-30 | $19.07 | $19.07 | 641,500 | — | — |
| 2015-07-29 | $18.37 | $18.37 | 1,002,200 | — | — |
| 2015-07-28 | $18.38 | $18.38 | 2,815,300 | — | — |
| 2015-07-27 | $20.06 | $20.06 | 409,000 | — | — |
| 2015-07-24 | $20.62 | $20.62 | 232,800 | — | — |
| 2015-07-23 | $21.07 | $21.07 | 555,800 | — | — |
| 2015-07-22 | $20.38 | $20.38 | 185,700 | — | — |
| 2015-07-21 | $20.20 | $20.20 | 294,900 | — | — |
| 2015-07-20 | $20.30 | $20.30 | 233,100 | — | — |
| 2015-07-17 | $20.62 | $20.62 | 210,400 | — | — |
| 2015-07-16 | $20.96 | $20.96 | 416,100 | — | — |
| 2015-07-15 | $20.89 | $20.89 | 236,000 | — | — |
| 2015-07-14 | $21.32 | $21.32 | 219,600 | — | — |
| 2015-07-13 | $21.17 | $21.17 | 186,700 | — | — |
| 2015-07-10 | $20.71 | $20.71 | 383,400 | — | — |
| 2015-07-09 | $20.96 | $20.96 | 212,800 | — | — |
| 2015-07-08 | $20.94 | $20.94 | 461,400 | — | — |
| 2015-07-07 | $20.64 | $20.64 | 395,900 | — | — |
| 2015-07-06 | $20.75 | $20.75 | 379,100 | — | — |
| 2015-07-02 | $21.55 | $21.55 | 178,600 | — | — |
| 2015-07-01 | $21.95 | $21.95 | 268,300 | — | — |
| 2015-06-30 | $22.20 | $22.20 | 256,000 | — | — |
| 2015-06-29 | $21.87 | $21.87 | 364,700 | — | — |
| 2015-06-26 | $22.84 | $22.84 | 207,300 | — | — |
| 2015-06-25 | $23.44 | $23.44 | 217,300 | — | — |
| 2015-06-24 | $23.65 | $23.65 | 341,600 | — | — |
| 2015-06-23 | $24.40 | $24.40 | 422,700 | — | — |
| 2015-06-22 | $24.48 | $24.48 | 342,400 | — | — |
| 2015-06-19 | $24.40 | $24.40 | 757,600 | — | — |
| 2015-06-18 | $24.32 | $24.32 | 927,100 | — | — |
| 2015-06-17 | $24.00 | $24.00 | 689,800 | — | — |
| 2015-06-16 | $23.95 | $23.95 | 629,900 | — | — |
| 2015-06-15 | $23.40 | $23.40 | 191,600 | — | — |
| 2015-06-12 | $23.41 | $23.41 | 161,600 | — | — |
| 2015-06-11 | $23.49 | $23.49 | 185,000 | — | — |
| 2015-06-10 | $23.45 | $23.45 | 311,300 | — | — |
| 2015-06-09 | $23.35 | $23.35 | 131,200 | — | — |
| 2015-06-08 | $23.73 | $23.73 | 589,100 | — | — |
| 2015-06-05 | $24.25 | $24.25 | 426,100 | — | — |
| 2015-06-04 | $23.54 | $23.54 | 255,700 | — | — |
| 2015-06-03 | $23.80 | $23.80 | 229,100 | — | — |
| 2015-06-02 | $23.39 | $23.39 | 245,800 | — | — |
| 2015-06-01 | $23.33 | $23.33 | 454,900 | — | — |
| 2015-05-29 | $23.61 | $23.61 | 364,800 | — | — |
| 2015-05-28 | $23.80 | $23.80 | 450,000 | — | — |
| 2015-05-27 | $23.64 | $23.64 | 635,700 | — | — |
| 2015-05-26 | $23.34 | $23.34 | 466,500 | — | — |
| 2015-05-22 | $23.81 | $23.81 | 199,100 | — | — |
| 2015-05-21 | $23.82 | $23.82 | 163,300 | — | — |
| 2015-05-20 | $23.75 | $23.75 | 287,400 | — | — |
| 2015-05-19 | $23.81 | $23.81 | 198,300 | — | — |
| 2015-05-18 | $23.81 | $23.81 | 367,500 | — | — |
| 2015-05-15 | $23.56 | $23.56 | 349,400 | — | — |
| 2015-05-14 | $23.30 | $23.30 | 294,000 | — | — |
| 2015-05-13 | $23.23 | $23.23 | 294,200 | — | — |
| 2015-05-12 | $22.78 | $22.78 | 283,600 | — | — |
| 2015-05-11 | $23.26 | $23.26 | 316,900 | — | — |
| 2015-05-08 | $23.00 | $23.00 | 576,700 | — | — |
| 2015-05-07 | $22.76 | $22.76 | 501,700 | — | — |
| 2015-05-06 | $22.30 | $22.30 | 424,500 | — | — |
| 2015-05-05 | $22.79 | $22.79 | 376,900 | — | — |
| 2015-05-04 | $23.50 | $23.50 | 446,600 | — | — |
| 2015-05-01 | $23.78 | $23.78 | 315,500 | — | — |
| 2015-04-30 | $23.67 | $23.67 | 761,500 | — | — |
| 2015-04-29 | $23.45 | $23.45 | 462,600 | — | — |
| 2015-04-28 | $23.66 | $23.66 | 271,900 | — | — |
| 2015-04-27 | $23.52 | $23.52 | 479,800 | — | — |
| 2015-04-24 | $24.15 | $24.15 | 330,100 | — | — |
| 2015-04-23 | $23.92 | $23.92 | 448,300 | — | — |
| 2015-04-22 | $24.35 | $24.35 | 682,800 | — | — |
| 2015-04-21 | $23.87 | $23.87 | 276,100 | — | — |
| 2015-04-20 | $23.44 | $23.44 | 166,200 | — | — |
| 2015-04-17 | $23.41 | $23.41 | 280,000 | — | — |
| 2015-04-16 | $23.56 | $23.56 | 312,800 | — | — |
| 2015-04-15 | $23.23 | $23.23 | 478,400 | — | — |
| 2015-04-14 | $22.82 | $22.82 | 943,000 | — | — |
| 2015-04-13 | $22.21 | $22.21 | 291,500 | — | — |
| 2015-04-10 | $21.90 | $21.90 | 263,500 | — | — |
| 2015-04-09 | $21.77 | $21.77 | 164,700 | — | — |
| 2015-04-08 | $21.47 | $21.47 | 193,100 | — | — |
| 2015-04-07 | $21.20 | $21.20 | 304,300 | — | — |
| 2015-04-06 | $21.20 | $21.20 | 189,500 | — | — |
| 2015-04-02 | $20.89 | $20.89 | 194,900 | — | — |
| 2015-04-01 | $20.69 | $20.69 | 202,100 | — | — |
| 2015-03-31 | $20.91 | $20.91 | 183,500 | — | — |
| 2015-03-30 | $21.07 | $21.07 | 327,100 | — | — |
| 2015-03-27 | $20.83 | $20.83 | 240,600 | — | — |
| 2015-03-26 | $20.31 | $20.31 | 260,500 | — | — |
| 2015-03-25 | $20.29 | $20.29 | 262,100 | — | — |
| 2015-03-24 | $20.87 | $20.87 | 373,000 | — | — |
| 2015-03-23 | $21.27 | $21.27 | 261,200 | — | — |
| 2015-03-20 | $21.34 | $21.34 | 265,200 | — | — |
| 2015-03-19 | $21.31 | $21.31 | 383,100 | — | — |
| 2015-03-18 | $20.99 | $20.99 | 263,300 | — | — |
| 2015-03-17 | $21.03 | $21.03 | 287,600 | — | — |
| 2015-03-16 | $20.98 | $20.98 | 358,200 | — | — |
| 2015-03-13 | $20.98 | $20.98 | 304,600 | — | — |
| 2015-03-12 | $21.39 | $21.39 | 211,900 | — | — |
| 2015-03-11 | $21.30 | $21.30 | 190,200 | — | — |
| 2015-03-10 | $21.39 | $21.39 | 350,500 | — | — |
| 2015-03-09 | $22.12 | $22.12 | 377,100 | — | — |
| 2015-03-06 | $22.01 | $22.01 | 248,700 | — | — |
| 2015-03-05 | $22.46 | $22.46 | 435,700 | — | — |
| 2015-03-04 | $22.30 | $22.30 | 363,600 | — | — |
| 2015-03-03 | $21.99 | $21.99 | 355,900 | — | — |
| 2015-03-02 | $22.30 | $22.30 | 794,100 | — | — |
| 2015-02-27 | $21.24 | $21.24 | 385,800 | — | — |
| 2015-02-26 | $21.06 | $21.06 | 380,300 | — | — |
| 2015-02-25 | $21.02 | $21.02 | 444,400 | — | — |
| 2015-02-24 | $21.22 | $21.22 | 519,500 | — | — |
| 2015-02-23 | $20.82 | $20.82 | 249,200 | — | — |
| 2015-02-20 | $21.11 | $21.11 | 239,500 | — | — |
| 2015-02-19 | $20.69 | $20.69 | 94,800 | — | — |
| 2015-02-18 | $20.53 | $20.53 | 147,700 | — | — |
| 2015-02-17 | $20.71 | $20.71 | 214,100 | — | — |
| 2015-02-13 | $20.85 | $20.85 | 490,000 | — | — |
| 2015-02-12 | $20.43 | $20.43 | 241,900 | — | — |
| 2015-02-11 | $20.02 | $20.02 | 183,700 | — | — |
| 2015-02-10 | $19.97 | $19.97 | 453,900 | — | — |
| 2015-02-09 | $19.84 | $19.84 | 311,100 | — | — |
| 2015-02-06 | $20.00 | $20.00 | 246,400 | — | — |
| 2015-02-05 | $20.02 | $20.02 | 291,600 | — | — |
| 2015-02-04 | $19.93 | $19.93 | 447,100 | — | — |
| 2015-02-03 | $19.75 | $19.75 | 490,600 | — | — |
| 2015-02-02 | $19.80 | $19.80 | 639,600 | — | — |
| 2015-01-30 | $19.24 | $19.24 | 741,700 | — | — |
| 2015-01-29 | $19.60 | $19.60 | 845,400 | — | — |
| 2015-01-28 | $19.72 | $19.72 | 3,678,200 | — | — |
| 2015-01-27 | $22.39 | $22.39 | 388,500 | — | — |
| 2015-01-26 | $22.59 | $22.59 | 494,900 | — | — |
| 2015-01-23 | $22.99 | $22.99 | 356,300 | — | — |
| 2015-01-22 | $22.87 | $22.87 | 428,600 | — | — |
| 2015-01-21 | $23.44 | $23.44 | 478,900 | — | — |
| 2015-01-20 | $23.49 | $23.49 | 944,500 | — | — |
| 2015-01-16 | $23.42 | $23.42 | 953,200 | — | — |
| 2015-01-15 | $22.89 | $22.89 | 1,280,900 | — | — |
| 2015-01-14 | $21.99 | $21.99 | 689,000 | — | — |
| 2015-01-13 | $22.45 | $22.45 | 871,000 | — | — |
| 2015-01-12 | $21.44 | $21.44 | 250,000 | — | — |
| 2015-01-09 | $21.55 | $21.55 | 161,200 | — | — |
| 2015-01-08 | $21.71 | $21.71 | 310,200 | — | — |
| 2015-01-07 | $21.61 | $21.61 | 435,900 | — | — |
| 2015-01-06 | $21.31 | $21.31 | 730,600 | — | — |
| 2015-01-05 | $21.80 | $21.80 | 803,700 | — | — |
| 2015-01-02 | $21.77 | $21.77 | 341,600 | — | — |