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
- 1994-10-06 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 | $17.83 | $32.08 | 75,100 | — | — |
| 2015-12-30 | $18.04 | $32.45 | 80,200 | — | — |
| 2015-12-29 | $18.12 | $32.60 | 44,700 | — | — |
| 2015-12-28 | $18.03 | $32.43 | 102,100 | — | — |
| 2015-12-24 | $17.97 | $32.33 | 59,100 | — | — |
| 2015-12-23 | $17.86 | $32.13 | 112,300 | — | — |
| 2015-12-22 | $17.69 | $31.82 | 229,900 | — | — |
| 2015-12-21 | $17.56 | $31.59 | 126,900 | — | — |
| 2015-12-18 | $17.39 | $31.28 | 118,700 | — | — |
| 2015-12-17 | $17.73 | $31.90 | 430,500 | — | — |
| 2015-12-16 | $18.05 | $32.47 | 3,227,400 | — | — |
| 2015-12-15 | $17.79 | $32.00 | 3,169,500 | — | — |
| 2015-12-14 | $17.63 | $31.72 | 1,042,700 | — | — |
| 2015-12-11 | $17.40 | $31.30 | 52,300 | — | — |
| 2015-12-10 | $17.65 | $31.75 | 55,200 | — | — |
| 2015-12-09 | $17.73 | $31.90 | 71,000 | — | — |
| 2015-12-08 | $17.89 | $32.18 | 48,700 | — | — |
| 2015-12-07 | $18.13 | $32.61 | 80,100 | — | — |
| 2015-12-04 | $18.09 | $32.54 | 52,100 | — | — |
| 2015-12-03 | $18.03 | $32.43 | 68,500 | — | — |
| 2015-12-02 | $18.24 | $32.81 | 97,900 | — | — |
| 2015-12-01 | $18.32 | $32.96 | 50,400 | — | — |
| 2015-11-30 | $18.12 | $32.60 | 71,600 | — | — |
| 2015-11-27 | $18.12 | $32.60 | 28,300 | — | — |
| 2015-11-25 | $17.91 | $32.22 | 48,300 | — | — |
| 2015-11-24 | $17.63 | $31.72 | 75,700 | — | — |
| 2015-11-23 | $17.74 | $31.91 | 53,000 | — | — |
| 2015-11-20 | $17.99 | $32.36 | 119,800 | — | — |
| 2015-11-19 | $18.21 | $32.76 | 49,800 | — | — |
| 2015-11-18 | $18.07 | $32.51 | 62,400 | — | — |
| 2015-11-17 | $17.84 | $32.09 | 71,600 | — | — |
| 2015-11-16 | $17.72 | $31.88 | 76,600 | — | — |
| 2015-11-13 | $17.53 | $31.54 | 78,800 | — | — |
| 2015-11-12 | $17.80 | $32.02 | 69,800 | — | — |
| 2015-11-11 | $17.90 | $32.20 | 40,400 | — | — |
| 2015-11-10 | $17.57 | $31.61 | 73,000 | — | — |
| 2015-11-09 | $17.66 | $31.77 | 65,300 | — | — |
| 2015-11-06 | $17.66 | $31.77 | 54,900 | — | — |
| 2015-11-05 | $17.93 | $32.26 | 62,000 | — | — |
| 2015-11-04 | $17.99 | $32.36 | 72,900 | — | — |
| 2015-11-03 | $18.04 | $32.45 | 70,100 | — | — |
| 2015-11-02 | $18.19 | $32.72 | 105,900 | — | — |
| 2015-10-30 | $18.02 | $32.42 | 60,700 | — | — |
| 2015-10-29 | $17.93 | $32.26 | 73,600 | — | — |
| 2015-10-28 | $17.92 | $32.24 | 95,200 | — | — |
| 2015-10-27 | $17.86 | $32.13 | 62,500 | — | — |
| 2015-10-26 | $18.04 | $32.45 | 62,600 | — | — |
| 2015-10-23 | $18.12 | $32.60 | 55,900 | — | — |
| 2015-10-22 | $17.93 | $32.26 | 76,300 | — | — |
| 2015-10-21 | $17.79 | $32.00 | 69,500 | — | — |
| 2015-10-20 | $17.94 | $32.27 | 69,200 | — | — |
| 2015-10-19 | $17.95 | $32.29 | 60,800 | — | — |
| 2015-10-16 | $17.86 | $32.13 | 130,000 | — | — |
| 2015-10-15 | $17.90 | $32.20 | 113,600 | — | — |
| 2015-10-14 | $17.48 | $31.45 | 110,100 | — | — |
| 2015-10-13 | $17.29 | $31.10 | 87,900 | — | — |
| 2015-10-12 | $17.52 | $31.52 | 174,500 | — | — |
| 2015-10-09 | $17.53 | $31.54 | 209,100 | — | — |
| 2015-10-08 | $17.78 | $31.99 | 237,300 | — | — |
| 2015-10-07 | $17.68 | $31.81 | 256,800 | — | — |
| 2015-10-06 | $17.76 | $31.95 | 252,600 | — | — |
| 2015-10-05 | $17.59 | $31.64 | 167,000 | — | — |
| 2015-10-02 | $17.56 | $31.59 | 170,500 | — | — |
| 2015-10-01 | $17.16 | $30.87 | 1,051,400 | — | — |
| 2015-09-30 | $17.39 | $31.28 | 3,006,800 | — | — |
| 2015-09-29 | $16.70 | $30.04 | 1,521,000 | — | — |
| 2015-09-28 | $16.83 | $30.28 | 2,244,500 | — | — |
| 2015-09-25 | $16.87 | $30.35 | 1,085,300 | — | — |
| 2015-09-24 | $16.59 | $29.84 | 65,600 | — | — |
| 2015-09-23 | $16.37 | $29.45 | 62,900 | — | — |
| 2015-09-22 | $16.27 | $29.27 | 67,200 | — | — |
| 2015-09-21 | $16.59 | $29.84 | 52,900 | — | — |
| 2015-09-18 | $16.56 | $29.79 | 74,100 | — | — |
| 2015-09-17 | $16.76 | $30.15 | 57,700 | — | — |
| 2015-09-16 | $16.66 | $29.97 | 57,900 | — | — |
| 2015-09-15 | $16.36 | $29.43 | 112,100 | — | — |
| 2015-09-14 | $16.32 | $29.36 | 65,800 | — | — |
| 2015-09-11 | $16.37 | $29.45 | 63,400 | — | — |
| 2015-09-10 | $16.51 | $29.70 | 72,900 | — | — |
| 2015-09-09 | $16.41 | $29.52 | 76,800 | — | — |
| 2015-09-08 | $16.46 | $29.61 | 105,500 | — | — |
| 2015-09-04 | $15.84 | $28.50 | 54,700 | — | — |
| 2015-09-03 | $16.14 | $29.03 | 75,600 | — | — |
| 2015-09-02 | $15.93 | $28.66 | 76,500 | — | — |
| 2015-09-01 | $15.63 | $28.12 | 99,300 | — | — |
| 2015-08-31 | $16.10 | $28.96 | 84,000 | — | — |
| 2015-08-28 | $16.16 | $29.07 | 110,900 | — | — |
| 2015-08-27 | $16.10 | $28.96 | 125,200 | — | — |
| 2015-08-26 | $15.94 | $28.68 | 126,800 | — | — |
| 2015-08-25 | $15.82 | $28.46 | 139,600 | — | — |
| 2015-08-24 | $16.02 | $28.82 | 111,700 | — | — |
| 2015-08-21 | $16.56 | $29.79 | 752,500 | — | — |
| 2015-08-20 | $16.66 | $29.97 | 68,200 | — | — |
| 2015-08-19 | $16.84 | $30.29 | 63,200 | — | — |
| 2015-08-18 | $16.98 | $30.55 | 47,600 | — | — |
| 2015-08-17 | $16.99 | $30.56 | 48,700 | — | — |
| 2015-08-14 | $17.06 | $30.69 | 57,800 | — | — |
| 2015-08-13 | $16.98 | $30.55 | 58,400 | — | — |
| 2015-08-12 | $16.87 | $30.35 | 38,500 | — | — |
| 2015-08-11 | $16.96 | $30.51 | 43,000 | — | — |
| 2015-08-10 | $17.12 | $30.80 | 36,500 | — | — |
| 2015-08-07 | $17.04 | $30.65 | 83,700 | — | — |
| 2015-08-06 | $17.10 | $30.76 | 42,300 | — | — |
| 2015-08-05 | $17.35 | $31.21 | 56,300 | — | — |
| 2015-08-04 | $17.67 | $31.58 | 83,000 | — | — |
| 2015-08-03 | $17.53 | $31.33 | 109,100 | — | — |
| 2015-07-31 | $17.49 | $31.26 | 51,600 | — | — |
| 2015-07-30 | $17.17 | $30.69 | 37,100 | — | — |
| 2015-07-29 | $17.23 | $30.79 | 57,500 | — | — |
| 2015-07-28 | $16.87 | $30.15 | 38,400 | — | — |
| 2015-07-27 | $16.70 | $29.85 | 94,300 | — | — |
| 2015-07-24 | $17.03 | $30.44 | 51,300 | — | — |
| 2015-07-23 | $17.13 | $30.62 | 43,800 | — | — |
| 2015-07-22 | $17.18 | $30.70 | 52,800 | — | — |
| 2015-07-21 | $17.25 | $30.83 | 37,800 | — | — |
| 2015-07-20 | $17.34 | $30.99 | 61,000 | — | — |
| 2015-07-17 | $17.36 | $31.03 | 50,700 | — | — |
| 2015-07-16 | $17.35 | $31.01 | 46,100 | — | — |
| 2015-07-15 | $17.21 | $30.76 | 248,000 | — | — |
| 2015-07-14 | $17.23 | $30.79 | 336,400 | — | — |
| 2015-07-13 | $16.85 | $30.11 | 76,200 | — | — |
| 2015-07-10 | $16.76 | $29.95 | 116,300 | — | — |
| 2015-07-09 | $16.26 | $29.06 | 240,700 | — | — |
| 2015-07-08 | $15.96 | $28.52 | 1,170,500 | — | — |
| 2015-07-07 | $16.03 | $28.65 | 136,200 | — | — |
| 2015-07-06 | $16.20 | $28.95 | 79,500 | — | — |
| 2015-07-02 | $16.57 | $29.61 | 164,700 | — | — |
| 2015-07-01 | $16.61 | $29.69 | 141,700 | — | — |
| 2015-06-30 | $16.25 | $29.04 | 187,600 | — | — |
| 2015-06-29 | $16.35 | $29.22 | 144,400 | — | — |
| 2015-06-26 | $16.90 | $30.20 | 86,000 | — | — |
| 2015-06-25 | $16.94 | $30.28 | 89,200 | — | — |
| 2015-06-24 | $16.85 | $30.12 | 68,800 | — | — |
| 2015-06-23 | $16.90 | $30.21 | 39,200 | — | — |
| 2015-06-22 | $16.86 | $30.13 | 57,200 | — | — |
| 2015-06-19 | $16.69 | $29.82 | 64,400 | — | — |
| 2015-06-18 | $16.82 | $30.06 | 53,200 | — | — |
| 2015-06-17 | $16.74 | $29.92 | 75,600 | — | — |
| 2015-06-16 | $16.74 | $29.92 | 40,000 | — | — |
| 2015-06-15 | $16.63 | $29.73 | 61,200 | — | — |
| 2015-06-12 | $16.65 | $29.76 | 65,200 | — | — |
| 2015-06-11 | $16.75 | $29.94 | 63,600 | — | — |
| 2015-06-10 | $16.74 | $29.91 | 104,400 | — | — |
| 2015-06-09 | $16.54 | $29.57 | 128,000 | — | — |
| 2015-06-08 | $16.27 | $29.08 | 116,000 | — | — |
| 2015-06-05 | $16.21 | $28.97 | 72,000 | — | — |
| 2015-06-04 | $16.46 | $29.42 | 85,600 | — | — |
| 2015-06-03 | $16.67 | $29.79 | 209,200 | — | — |
| 2015-06-02 | $16.54 | $29.57 | 273,200 | — | — |
| 2015-06-01 | $16.50 | $29.50 | 88,800 | — | — |
| 2015-05-29 | $16.60 | $29.66 | 294,800 | — | — |
| 2015-05-28 | $16.86 | $30.12 | 1,290,800 | — | — |
| 2015-05-27 | $16.90 | $30.21 | 118,400 | — | — |
| 2015-05-26 | $16.83 | $30.08 | 59,600 | — | — |
| 2015-05-22 | $17.13 | $30.61 | 64,400 | — | — |
| 2015-05-21 | $17.38 | $31.06 | 49,200 | — | — |
| 2015-05-20 | $17.41 | $31.12 | 88,800 | — | — |
| 2015-05-19 | $17.44 | $31.16 | 82,800 | — | — |
| 2015-05-18 | $17.30 | $30.91 | 62,800 | — | — |
| 2015-05-15 | $17.33 | $30.98 | 71,200 | — | — |
| 2015-05-14 | $17.30 | $30.91 | 66,800 | — | — |
| 2015-05-13 | $16.99 | $30.36 | 74,000 | — | — |
| 2015-05-12 | $16.77 | $29.98 | 69,600 | — | — |
| 2015-05-11 | $16.90 | $30.21 | 75,600 | — | — |
| 2015-05-08 | $16.91 | $30.21 | 173,600 | — | — |
| 2015-05-07 | $16.39 | $29.30 | 83,200 | — | — |
| 2015-05-06 | $16.37 | $29.25 | 88,400 | — | — |
| 2015-05-05 | $16.43 | $29.37 | 200,800 | — | — |
| 2015-05-04 | $16.83 | $30.07 | 80,400 | — | — |
| 2015-05-01 | $16.79 | $30.01 | 105,200 | — | — |
| 2015-04-30 | $16.53 | $29.54 | 132,400 | — | — |
| 2015-04-29 | $16.57 | $29.61 | 118,800 | — | — |
| 2015-04-28 | $16.78 | $29.47 | 78,800 | — | — |
| 2015-04-27 | $16.86 | $29.61 | 62,800 | — | — |
| 2015-04-24 | $16.94 | $29.75 | 97,200 | — | — |
| 2015-04-23 | $17.02 | $29.89 | 79,600 | — | — |
| 2015-04-22 | $16.92 | $29.72 | 84,000 | — | — |
| 2015-04-21 | $17.06 | $29.96 | 82,000 | — | — |
| 2015-04-20 | $16.93 | $29.73 | 171,600 | — | — |
| 2015-04-17 | $16.97 | $29.80 | 69,600 | — | — |
| 2015-04-16 | $17.11 | $30.04 | 94,400 | — | — |
| 2015-04-15 | $17.09 | $30.02 | 76,800 | — | — |
| 2015-04-14 | $17.33 | $30.43 | 52,400 | — | — |
| 2015-04-13 | $17.24 | $30.27 | 37,200 | — | — |
| 2015-04-10 | $17.30 | $30.37 | 48,000 | — | — |
| 2015-04-09 | $17.31 | $30.40 | 101,600 | — | — |
| 2015-04-08 | $17.35 | $30.46 | 132,800 | — | — |
| 2015-04-07 | $17.30 | $30.38 | 65,600 | — | — |
| 2015-04-06 | $17.30 | $30.38 | 48,000 | — | — |
| 2015-04-02 | $17.19 | $30.19 | 112,400 | — | — |
| 2015-04-01 | $17.10 | $30.03 | 79,600 | — | — |
| 2015-03-31 | $17.22 | $30.24 | 138,800 | — | — |
| 2015-03-30 | $17.49 | $30.72 | 73,600 | — | — |
| 2015-03-27 | $17.37 | $30.50 | 93,600 | — | — |
| 2015-03-26 | $17.30 | $30.38 | 147,600 | — | — |
| 2015-03-25 | $17.39 | $30.53 | 113,600 | — | — |
| 2015-03-24 | $17.61 | $30.92 | 162,400 | — | — |
| 2015-03-23 | $17.48 | $30.70 | 100,400 | — | — |
| 2015-03-20 | $17.56 | $30.83 | 132,800 | — | — |
| 2015-03-19 | $17.31 | $30.40 | 184,000 | — | — |
| 2015-03-18 | $17.49 | $30.71 | 190,800 | — | — |
| 2015-03-17 | $16.97 | $29.80 | 81,200 | — | — |
| 2015-03-16 | $17.00 | $29.86 | 92,400 | — | — |
| 2015-03-13 | $16.65 | $29.24 | 99,600 | — | — |
| 2015-03-12 | $16.79 | $29.48 | 95,600 | — | — |
| 2015-03-11 | $16.77 | $29.45 | 72,000 | — | — |
| 2015-03-10 | $16.86 | $29.60 | 61,600 | — | — |
| 2015-03-09 | $17.13 | $30.08 | 78,000 | — | — |
| 2015-03-06 | $17.08 | $29.99 | 92,400 | — | — |
| 2015-03-05 | $17.36 | $30.48 | 94,400 | — | — |
| 2015-03-04 | $17.26 | $30.31 | 161,200 | — | — |
| 2015-03-03 | $17.04 | $29.91 | 103,600 | — | — |
| 2015-03-02 | $17.44 | $30.63 | 181,200 | — | — |
| 2015-02-27 | $17.25 | $30.30 | 338,400 | — | — |
| 2015-02-26 | $17.43 | $30.61 | 231,600 | — | — |
| 2015-02-25 | $18.38 | $32.27 | 90,400 | — | — |
| 2015-02-24 | $18.36 | $32.24 | 394,400 | — | — |
| 2015-02-23 | $18.34 | $32.21 | 278,800 | — | — |
| 2015-02-20 | $18.31 | $32.14 | 97,600 | — | — |
| 2015-02-19 | $18.19 | $31.94 | 69,600 | — | — |
| 2015-02-18 | $18.09 | $31.78 | 72,400 | — | — |
| 2015-02-17 | $17.88 | $31.40 | 118,000 | — | — |
| 2015-02-13 | $17.92 | $31.48 | 130,000 | — | — |
| 2015-02-12 | $18.18 | $31.93 | 70,000 | — | — |
| 2015-02-11 | $18.11 | $31.79 | 96,400 | — | — |
| 2015-02-10 | $18.05 | $31.70 | 936,400 | — | — |
| 2015-02-09 | $17.59 | $30.89 | 90,400 | — | — |
| 2015-02-06 | $17.78 | $31.22 | 108,400 | — | — |
| 2015-02-05 | $17.97 | $31.55 | 128,400 | — | — |
| 2015-02-04 | $17.86 | $31.36 | 135,600 | — | — |
| 2015-02-03 | $17.74 | $31.16 | 79,600 | — | — |
| 2015-02-02 | $17.46 | $30.67 | 90,800 | — | — |
| 2015-01-30 | $17.38 | $30.51 | 96,800 | — | — |
| 2015-01-29 | $17.58 | $30.88 | 111,600 | — | — |
| 2015-01-28 | $17.24 | $30.28 | 114,800 | — | — |
| 2015-01-27 | $17.53 | $30.77 | 94,000 | — | — |
| 2015-01-26 | $17.57 | $30.86 | 93,600 | — | — |
| 2015-01-23 | $17.41 | $30.57 | 127,200 | — | — |
| 2015-01-22 | $17.17 | $30.14 | 274,400 | — | — |
| 2015-01-21 | $17.09 | $30.02 | 540,800 | — | — |
| 2015-01-20 | $17.02 | $29.88 | 140,800 | — | — |
| 2015-01-16 | $16.83 | $29.55 | 320,800 | — | — |
| 2015-01-15 | $16.71 | $29.35 | 134,400 | — | — |
| 2015-01-14 | $16.92 | $29.71 | 143,600 | — | — |
| 2015-01-13 | $16.67 | $29.27 | 192,400 | — | — |
| 2015-01-12 | $16.67 | $29.27 | 76,800 | — | — |
| 2015-01-09 | $16.56 | $29.08 | 88,800 | — | — |
| 2015-01-08 | $16.58 | $29.12 | 269,600 | — | — |
| 2015-01-07 | $16.32 | $28.66 | 156,000 | — | — |
| 2015-01-06 | $16.19 | $28.43 | 162,800 | — | — |
| 2015-01-05 | $16.54 | $29.04 | 119,600 | — | — |
| 2015-01-02 | $16.78 | $29.46 | 64,800 | — | — |