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
- 1999-04-26 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 | $21.53 | $27.56 | 145,200 | — | — |
| 2015-12-30 | $22.16 | $28.37 | 127,600 | — | — |
| 2015-12-29 | $22.03 | $28.20 | 107,600 | — | — |
| 2015-12-28 | $21.86 | $27.98 | 93,800 | — | — |
| 2015-12-24 | $21.96 | $28.11 | 46,400 | — | — |
| 2015-12-23 | $22.06 | $28.23 | 149,000 | — | — |
| 2015-12-22 | $21.83 | $27.95 | 99,600 | — | — |
| 2015-12-21 | $21.76 | $27.86 | 154,200 | — | — |
| 2015-12-18 | $21.42 | $27.42 | 632,000 | — | — |
| 2015-12-17 | $22.07 | $28.25 | 96,000 | — | — |
| 2015-12-16 | $22.29 | $28.53 | 139,000 | — | — |
| 2015-12-15 | $22.16 | $28.36 | 213,000 | — | — |
| 2015-12-14 | $21.78 | $27.88 | 239,400 | — | — |
| 2015-12-11 | $21.93 | $28.07 | 208,800 | — | — |
| 2015-12-10 | $22.76 | $29.14 | 159,200 | — | — |
| 2015-12-09 | $23.30 | $29.82 | 90,600 | — | — |
| 2015-12-08 | $23.90 | $30.59 | 198,400 | — | — |
| 2015-12-07 | $23.59 | $30.21 | 131,800 | — | — |
| 2015-12-04 | $23.87 | $30.56 | 115,000 | — | — |
| 2015-12-03 | $23.57 | $30.17 | 169,200 | — | — |
| 2015-12-02 | $23.95 | $30.65 | 160,000 | — | — |
| 2015-12-01 | $24.19 | $30.97 | 154,600 | — | — |
| 2015-11-30 | $24.14 | $30.90 | 559,400 | — | — |
| 2015-11-27 | $24.97 | $31.96 | 59,400 | — | — |
| 2015-11-25 | $24.72 | $31.64 | 133,600 | — | — |
| 2015-11-24 | $25.32 | $32.41 | 77,400 | — | — |
| 2015-11-23 | $25.28 | $32.36 | 109,000 | — | — |
| 2015-11-20 | $25.16 | $32.21 | 133,400 | — | — |
| 2015-11-19 | $25.34 | $32.44 | 278,400 | — | — |
| 2015-11-18 | $24.87 | $31.84 | 297,600 | — | — |
| 2015-11-17 | $23.64 | $30.26 | 225,400 | — | — |
| 2015-11-16 | $24.07 | $30.81 | 229,400 | — | — |
| 2015-11-13 | $24.71 | $31.63 | 248,600 | — | — |
| 2015-11-12 | $24.56 | $31.43 | 278,000 | — | — |
| 2015-11-11 | $24.25 | $31.04 | 167,200 | — | — |
| 2015-11-10 | $24.37 | $31.20 | 212,200 | — | — |
| 2015-11-09 | $23.70 | $30.34 | 146,000 | — | — |
| 2015-11-06 | $24.24 | $31.02 | 143,600 | — | — |
| 2015-11-05 | $23.67 | $30.30 | 253,800 | — | — |
| 2015-11-04 | $23.73 | $30.38 | 221,400 | — | — |
| 2015-11-03 | $23.82 | $30.49 | 593,400 | — | — |
| 2015-11-02 | $24.17 | $30.63 | 219,000 | — | — |
| 2015-10-30 | $23.40 | $29.65 | 212,400 | — | — |
| 2015-10-29 | $23.16 | $29.35 | 187,800 | — | — |
| 2015-10-28 | $24.20 | $30.67 | 172,000 | — | — |
| 2015-10-27 | $22.94 | $29.08 | 205,800 | — | — |
| 2015-10-26 | $23.30 | $29.53 | 132,600 | — | — |
| 2015-10-23 | $23.66 | $29.99 | 123,800 | — | — |
| 2015-10-22 | $23.65 | $29.98 | 164,200 | — | — |
| 2015-10-21 | $23.22 | $29.43 | 124,000 | — | — |
| 2015-10-20 | $23.59 | $29.90 | 139,400 | — | — |
| 2015-10-19 | $23.12 | $29.30 | 208,400 | — | — |
| 2015-10-16 | $23.08 | $29.26 | 215,800 | — | — |
| 2015-10-15 | $22.83 | $28.94 | 262,800 | — | — |
| 2015-10-14 | $21.48 | $27.22 | 155,400 | — | — |
| 2015-10-13 | $21.83 | $27.67 | 146,000 | — | — |
| 2015-10-12 | $21.82 | $27.65 | 94,800 | — | — |
| 2015-10-09 | $21.54 | $27.29 | 335,600 | — | — |
| 2015-10-08 | $21.63 | $27.41 | 141,800 | — | — |
| 2015-10-07 | $21.63 | $27.42 | 205,800 | — | — |
| 2015-10-06 | $21.15 | $26.81 | 141,400 | — | — |
| 2015-10-05 | $21.30 | $27.00 | 161,200 | — | — |
| 2015-10-02 | $20.64 | $26.16 | 136,000 | — | — |
| 2015-10-01 | $20.66 | $26.18 | 230,200 | — | — |
| 2015-09-30 | $21.41 | $27.13 | 311,600 | — | — |
| 2015-09-29 | $21.07 | $26.71 | 164,600 | — | — |
| 2015-09-28 | $20.91 | $26.50 | 208,800 | — | — |
| 2015-09-25 | $21.49 | $27.23 | 312,200 | — | — |
| 2015-09-24 | $21.79 | $27.61 | 201,600 | — | — |
| 2015-09-23 | $21.73 | $27.54 | 163,600 | — | — |
| 2015-09-22 | $20.97 | $26.58 | 304,800 | — | — |
| 2015-09-21 | $20.73 | $26.27 | 267,600 | — | — |
| 2015-09-18 | $19.67 | $24.92 | 646,000 | — | — |
| 2015-09-17 | $20.45 | $25.91 | 184,000 | — | — |
| 2015-09-16 | $20.33 | $25.76 | 466,800 | — | — |
| 2015-09-15 | $19.77 | $25.06 | 176,600 | — | — |
| 2015-09-14 | $19.64 | $24.89 | 178,600 | — | — |
| 2015-09-11 | $19.85 | $25.16 | 112,600 | — | — |
| 2015-09-10 | $19.75 | $25.04 | 111,800 | — | — |
| 2015-09-09 | $20.00 | $25.34 | 161,000 | — | — |
| 2015-09-08 | $20.25 | $25.66 | 144,200 | — | — |
| 2015-09-04 | $19.95 | $25.29 | 80,400 | — | — |
| 2015-09-03 | $19.83 | $25.13 | 129,000 | — | — |
| 2015-09-02 | $20.10 | $25.48 | 178,600 | — | — |
| 2015-09-01 | $19.25 | $24.40 | 250,200 | — | — |
| 2015-08-31 | $19.34 | $24.52 | 249,000 | — | — |
| 2015-08-28 | $19.73 | $25.01 | 127,000 | — | — |
| 2015-08-27 | $19.88 | $25.19 | 190,600 | — | — |
| 2015-08-26 | $19.69 | $24.96 | 177,800 | — | — |
| 2015-08-25 | $18.72 | $23.72 | 245,400 | — | — |
| 2015-08-24 | $19.05 | $24.15 | 286,000 | — | — |
| 2015-08-21 | $20.09 | $25.46 | 235,800 | — | — |
| 2015-08-20 | $20.14 | $25.53 | 171,600 | — | — |
| 2015-08-19 | $20.76 | $26.32 | 121,200 | — | — |
| 2015-08-18 | $20.85 | $26.43 | 110,200 | — | — |
| 2015-08-17 | $20.85 | $26.43 | 168,400 | — | — |
| 2015-08-14 | $20.90 | $26.48 | 152,600 | — | — |
| 2015-08-13 | $20.59 | $26.10 | 158,000 | — | — |
| 2015-08-12 | $20.50 | $25.99 | 276,400 | — | — |
| 2015-08-11 | $21.39 | $27.11 | 535,800 | — | — |
| 2015-08-10 | $18.04 | $22.86 | 175,800 | — | — |
| 2015-08-07 | $17.76 | $22.51 | 144,000 | — | — |
| 2015-08-06 | $17.77 | $22.52 | 118,000 | — | — |
| 2015-08-05 | $17.75 | $22.50 | 109,800 | — | — |
| 2015-08-04 | $17.64 | $22.36 | 250,000 | — | — |
| 2015-08-03 | $17.41 | $22.06 | 123,400 | — | — |
| 2015-07-31 | $17.19 | $21.79 | 266,400 | — | — |
| 2015-07-30 | $15.93 | $20.19 | 133,400 | — | — |
| 2015-07-29 | $16.26 | $20.62 | 81,600 | — | — |
| 2015-07-28 | $16.17 | $20.49 | 156,200 | — | — |
| 2015-07-27 | $16.24 | $20.58 | 85,000 | — | — |
| 2015-07-24 | $16.49 | $20.89 | 84,400 | — | — |
| 2015-07-23 | $16.74 | $21.21 | 89,200 | — | — |
| 2015-07-22 | $16.72 | $21.19 | 44,000 | — | — |
| 2015-07-21 | $16.81 | $21.31 | 73,200 | — | — |
| 2015-07-20 | $17.24 | $21.85 | 176,800 | — | — |
| 2015-07-17 | $17.37 | $22.02 | 160,400 | — | — |
| 2015-07-16 | $17.49 | $22.17 | 105,800 | — | — |
| 2015-07-15 | $17.21 | $21.81 | 91,200 | — | — |
| 2015-07-14 | $17.44 | $22.10 | 88,200 | — | — |
| 2015-07-13 | $17.34 | $21.98 | 126,800 | — | — |
| 2015-07-10 | $17.11 | $21.69 | 88,600 | — | — |
| 2015-07-09 | $17.07 | $21.63 | 128,600 | — | — |
| 2015-07-08 | $17.05 | $21.61 | 120,000 | — | — |
| 2015-07-07 | $17.72 | $22.46 | 166,400 | — | — |
| 2015-07-06 | $17.49 | $22.16 | 214,400 | — | — |
| 2015-07-02 | $17.30 | $21.93 | 82,400 | — | — |
| 2015-07-01 | $17.28 | $21.90 | 165,200 | — | — |
| 2015-06-30 | $17.12 | $21.69 | 202,800 | — | — |
| 2015-06-29 | $16.67 | $21.13 | 115,600 | — | — |
| 2015-06-26 | $17.10 | $21.67 | 361,600 | — | — |
| 2015-06-25 | $17.16 | $21.74 | 81,800 | — | — |
| 2015-06-24 | $16.93 | $21.46 | 122,000 | — | — |
| 2015-06-23 | $17.05 | $21.61 | 159,600 | — | — |
| 2015-06-22 | $16.75 | $21.22 | 134,600 | — | — |
| 2015-06-19 | $16.12 | $20.43 | 656,600 | — | — |
| 2015-06-18 | $16.18 | $20.51 | 126,000 | — | — |
| 2015-06-17 | $15.71 | $19.91 | 115,400 | — | — |
| 2015-06-16 | $15.81 | $20.03 | 123,800 | — | — |
| 2015-06-15 | $15.45 | $19.58 | 174,800 | — | — |
| 2015-06-12 | $16.25 | $20.60 | 88,800 | — | — |
| 2015-06-11 | $16.26 | $20.62 | 121,600 | — | — |
| 2015-06-10 | $16.53 | $20.95 | 112,200 | — | — |
| 2015-06-09 | $15.99 | $20.27 | 106,400 | — | — |
| 2015-06-08 | $16.07 | $20.36 | 83,800 | — | — |
| 2015-06-05 | $16.08 | $20.39 | 133,800 | — | — |
| 2015-06-04 | $15.91 | $20.17 | 85,400 | — | — |
| 2015-06-03 | $16.09 | $20.40 | 143,200 | — | — |
| 2015-06-02 | $15.93 | $20.18 | 208,800 | — | — |
| 2015-06-01 | $15.47 | $19.60 | 295,800 | — | — |
| 2015-05-29 | $15.72 | $19.92 | 156,600 | — | — |
| 2015-05-28 | $15.79 | $20.01 | 151,200 | — | — |
| 2015-05-27 | $16.16 | $20.48 | 99,200 | — | — |
| 2015-05-26 | $16.19 | $20.52 | 191,200 | — | — |
| 2015-05-22 | $15.81 | $20.03 | 101,800 | — | — |
| 2015-05-21 | $15.98 | $20.25 | 109,000 | — | — |
| 2015-05-20 | $15.97 | $20.24 | 138,200 | — | — |
| 2015-05-19 | $15.95 | $20.21 | 124,400 | — | — |
| 2015-05-18 | $15.84 | $20.07 | 104,600 | — | — |
| 2015-05-15 | $15.78 | $19.99 | 112,200 | — | — |
| 2015-05-14 | $15.60 | $19.77 | 435,200 | — | — |
| 2015-05-13 | $15.60 | $19.77 | 101,800 | — | — |
| 2015-05-12 | $15.73 | $19.94 | 81,200 | — | — |
| 2015-05-11 | $15.95 | $20.22 | 199,000 | — | — |
| 2015-05-08 | $15.76 | $19.98 | 133,800 | — | — |
| 2015-05-07 | $15.69 | $19.89 | 167,400 | — | — |
| 2015-05-06 | $16.12 | $20.43 | 183,400 | — | — |
| 2015-05-05 | $16.93 | $21.46 | 189,600 | — | — |
| 2015-05-04 | $16.91 | $21.43 | 243,800 | — | — |
| 2015-05-01 | $17.17 | $21.77 | 156,800 | — | — |
| 2015-04-30 | $17.23 | $21.84 | 241,800 | — | — |
| 2015-04-29 | $17.97 | $22.78 | 98,600 | — | — |
| 2015-04-28 | $18.40 | $23.32 | 199,400 | — | — |
| 2015-04-27 | $17.68 | $22.41 | 167,400 | — | — |
| 2015-04-24 | $17.91 | $22.70 | 127,200 | — | — |
| 2015-04-23 | $17.95 | $22.75 | 92,400 | — | — |
| 2015-04-22 | $17.81 | $22.57 | 58,600 | — | — |
| 2015-04-21 | $17.92 | $22.71 | 117,200 | — | — |
| 2015-04-20 | $17.75 | $22.49 | 99,800 | — | — |
| 2015-04-17 | $17.45 | $22.11 | 148,600 | — | — |
| 2015-04-16 | $18.01 | $22.83 | 211,800 | — | — |
| 2015-04-15 | $17.74 | $22.48 | 121,400 | — | — |
| 2015-04-14 | $17.54 | $22.22 | 129,800 | — | — |
| 2015-04-13 | $17.34 | $21.98 | 131,800 | — | — |
| 2015-04-10 | $17.12 | $21.70 | 154,600 | — | — |
| 2015-04-09 | $16.98 | $21.52 | 98,200 | — | — |
| 2015-04-08 | $16.77 | $21.26 | 107,000 | — | — |
| 2015-04-07 | $16.51 | $20.93 | 228,600 | — | — |
| 2015-04-06 | $16.59 | $21.03 | 265,400 | — | — |
| 2015-04-02 | $17.24 | $21.84 | 260,000 | — | — |
| 2015-04-01 | $16.61 | $21.05 | 359,800 | — | — |
| 2015-03-31 | $15.58 | $19.75 | 75,400 | — | — |
| 2015-03-30 | $15.92 | $20.17 | 91,400 | — | — |
| 2015-03-27 | $15.87 | $20.11 | 108,200 | — | — |
| 2015-03-26 | $15.77 | $19.98 | 87,400 | — | — |
| 2015-03-25 | $15.69 | $19.88 | 126,000 | — | — |
| 2015-03-24 | $16.14 | $20.45 | 116,400 | — | — |
| 2015-03-23 | $16.39 | $20.77 | 128,800 | — | — |
| 2015-03-20 | $16.30 | $20.65 | 1,188,200 | — | — |
| 2015-03-19 | $16.47 | $20.87 | 153,000 | — | — |
| 2015-03-18 | $15.82 | $20.05 | 109,000 | — | — |
| 2015-03-17 | $15.44 | $19.57 | 142,200 | — | — |
| 2015-03-16 | $15.41 | $19.53 | 148,200 | — | — |
| 2015-03-13 | $14.83 | $18.79 | 98,400 | — | — |
| 2015-03-12 | $14.66 | $18.58 | 118,400 | — | — |
| 2015-03-11 | $14.06 | $17.82 | 87,600 | — | — |
| 2015-03-10 | $13.92 | $17.64 | 69,000 | — | — |
| 2015-03-09 | $14.16 | $17.95 | 46,200 | — | — |
| 2015-03-06 | $14.17 | $17.96 | 162,000 | — | — |
| 2015-03-05 | $14.47 | $18.34 | 55,000 | — | — |
| 2015-03-04 | $14.65 | $18.57 | 108,000 | — | — |
| 2015-03-03 | $14.83 | $18.79 | 81,400 | — | — |
| 2015-03-02 | $14.74 | $18.68 | 69,800 | — | — |
| 2015-02-27 | $14.55 | $18.44 | 205,600 | — | — |
| 2015-02-26 | $14.83 | $18.80 | 119,600 | — | — |
| 2015-02-25 | $14.64 | $18.55 | 38,200 | — | — |
| 2015-02-24 | $14.57 | $18.46 | 49,000 | — | — |
| 2015-02-23 | $14.71 | $18.64 | 93,600 | — | — |
| 2015-02-20 | $14.86 | $18.83 | 126,800 | — | — |
| 2015-02-19 | $14.81 | $18.77 | 107,000 | — | — |
| 2015-02-18 | $15.01 | $19.02 | 49,600 | — | — |
| 2015-02-17 | $15.10 | $19.13 | 38,200 | — | — |
| 2015-02-13 | $15.18 | $19.24 | 89,800 | — | — |
| 2015-02-12 | $15.00 | $19.01 | 62,400 | — | — |
| 2015-02-11 | $14.82 | $18.78 | 32,400 | — | — |
| 2015-02-10 | $14.87 | $18.85 | 81,400 | — | — |
| 2015-02-09 | $14.71 | $18.64 | 140,800 | — | — |
| 2015-02-06 | $14.88 | $18.86 | 73,800 | — | — |
| 2015-02-05 | $14.87 | $18.84 | 79,000 | — | — |
| 2015-02-04 | $14.48 | $18.35 | 71,400 | — | — |
| 2015-02-03 | $14.52 | $18.40 | 176,600 | — | — |
| 2015-02-02 | $14.25 | $18.06 | 346,800 | — | — |
| 2015-01-30 | $14.86 | $18.83 | 124,000 | — | — |
| 2015-01-29 | $15.79 | $20.01 | 101,600 | — | — |
| 2015-01-28 | $15.77 | $19.98 | 68,600 | — | — |
| 2015-01-27 | $16.13 | $20.44 | 128,600 | — | — |
| 2015-01-26 | $16.49 | $20.90 | 126,000 | — | — |
| 2015-01-23 | $16.31 | $20.67 | 79,800 | — | — |
| 2015-01-22 | $16.61 | $21.05 | 101,600 | — | — |
| 2015-01-21 | $16.13 | $20.44 | 94,800 | — | — |
| 2015-01-20 | $16.05 | $20.34 | 74,600 | — | — |
| 2015-01-16 | $16.21 | $20.55 | 156,000 | — | — |
| 2015-01-15 | $15.68 | $19.87 | 70,200 | — | — |
| 2015-01-14 | $15.93 | $20.18 | 71,400 | — | — |
| 2015-01-13 | $15.78 | $19.99 | 153,000 | — | — |
| 2015-01-12 | $15.72 | $19.92 | 106,000 | — | — |
| 2015-01-09 | $15.27 | $19.35 | 39,000 | — | — |
| 2015-01-08 | $15.61 | $19.78 | 61,600 | — | — |
| 2015-01-07 | $15.42 | $19.54 | 87,200 | — | — |
| 2015-01-06 | $15.19 | $19.25 | 116,600 | — | — |
| 2015-01-05 | $15.62 | $19.79 | 126,800 | — | — |
| 2015-01-02 | $15.69 | $19.89 | 90,400 | — | — |