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
- 2011-04-15 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 | $18.45 | $25.22 | 468,400 | — | — |
| 2015-12-30 | $18.64 | $25.48 | 404,900 | — | — |
| 2015-12-29 | $18.83 | $25.74 | 625,200 | — | — |
| 2015-12-28 | $18.77 | $25.50 | 1,210,800 | — | — |
| 2015-12-24 | $18.41 | $25.01 | 273,400 | — | — |
| 2015-12-23 | $18.43 | $25.04 | 556,800 | — | — |
| 2015-12-22 | $18.43 | $25.04 | 392,100 | — | — |
| 2015-12-21 | $18.24 | $24.78 | 653,300 | — | — |
| 2015-12-18 | $18.43 | $25.04 | 1,071,000 | — | — |
| 2015-12-17 | $19.01 | $25.83 | 495,000 | — | — |
| 2015-12-16 | $18.79 | $25.53 | 556,100 | — | — |
| 2015-12-15 | $18.52 | $25.16 | 682,200 | — | — |
| 2015-12-14 | $18.42 | $25.03 | 438,500 | — | — |
| 2015-12-11 | $18.42 | $25.03 | 525,000 | — | — |
| 2015-12-10 | $18.87 | $25.64 | 327,800 | — | — |
| 2015-12-09 | $18.93 | $25.72 | 479,400 | — | — |
| 2015-12-08 | $18.84 | $25.60 | 358,000 | — | — |
| 2015-12-07 | $18.92 | $25.71 | 762,200 | — | — |
| 2015-12-04 | $18.97 | $25.77 | 542,500 | — | — |
| 2015-12-03 | $18.86 | $25.63 | 826,700 | — | — |
| 2015-12-02 | $19.36 | $26.30 | 770,400 | — | — |
| 2015-12-01 | $20.20 | $27.45 | 804,300 | — | — |
| 2015-11-30 | $20.40 | $27.72 | 754,700 | — | — |
| 2015-11-27 | $20.42 | $27.74 | 184,600 | — | — |
| 2015-11-25 | $20.26 | $27.53 | 261,400 | — | — |
| 2015-11-24 | $20.25 | $27.36 | 379,200 | — | — |
| 2015-11-23 | $20.24 | $27.34 | 433,600 | — | — |
| 2015-11-20 | $20.23 | $27.33 | 342,000 | — | — |
| 2015-11-19 | $20.02 | $27.05 | 356,800 | — | — |
| 2015-11-18 | $19.87 | $26.84 | 463,100 | — | — |
| 2015-11-17 | $19.29 | $26.06 | 393,900 | — | — |
| 2015-11-16 | $19.45 | $26.28 | 435,700 | — | — |
| 2015-11-13 | $19.11 | $25.82 | 469,100 | — | — |
| 2015-11-12 | $19.45 | $26.28 | 557,300 | — | — |
| 2015-11-11 | $19.89 | $26.87 | 267,900 | — | — |
| 2015-11-10 | $19.84 | $26.80 | 428,900 | — | — |
| 2015-11-09 | $19.54 | $26.40 | 769,800 | — | — |
| 2015-11-06 | $20.33 | $27.47 | 408,300 | — | — |
| 2015-11-05 | $21.01 | $28.38 | 478,800 | — | — |
| 2015-11-04 | $20.81 | $28.11 | 547,400 | — | — |
| 2015-11-03 | $20.99 | $28.36 | 538,000 | — | — |
| 2015-11-02 | $20.90 | $28.24 | 796,500 | — | — |
| 2015-10-30 | $20.52 | $27.72 | 1,153,500 | — | — |
| 2015-10-29 | $20.53 | $27.74 | 649,500 | — | — |
| 2015-10-28 | $20.55 | $27.76 | 1,373,500 | — | — |
| 2015-10-27 | $20.15 | $27.07 | 951,000 | — | — |
| 2015-10-26 | $20.07 | $26.96 | 418,900 | — | — |
| 2015-10-23 | $20.09 | $26.99 | 588,600 | — | — |
| 2015-10-22 | $20.07 | $26.96 | 772,900 | — | — |
| 2015-10-21 | $19.96 | $26.81 | 506,300 | — | — |
| 2015-10-20 | $20.06 | $26.95 | 552,800 | — | — |
| 2015-10-19 | $19.94 | $26.79 | 573,800 | — | — |
| 2015-10-16 | $19.57 | $26.29 | 414,600 | — | — |
| 2015-10-15 | $19.32 | $25.95 | 492,000 | — | — |
| 2015-10-14 | $19.12 | $25.68 | 643,000 | — | — |
| 2015-10-13 | $19.49 | $26.18 | 818,900 | — | — |
| 2015-10-12 | $19.77 | $26.56 | 457,200 | — | — |
| 2015-10-09 | $19.75 | $26.53 | 1,143,700 | — | — |
| 2015-10-08 | $19.33 | $25.97 | 731,300 | — | — |
| 2015-10-07 | $19.17 | $25.75 | 516,800 | — | — |
| 2015-10-06 | $18.91 | $25.40 | 547,800 | — | — |
| 2015-10-05 | $18.85 | $25.32 | 516,200 | — | — |
| 2015-10-02 | $18.53 | $24.89 | 454,100 | — | — |
| 2015-10-01 | $18.27 | $24.54 | 472,600 | — | — |
| 2015-09-30 | $18.21 | $24.46 | 593,600 | — | — |
| 2015-09-29 | $18.27 | $24.54 | 585,300 | — | — |
| 2015-09-28 | $17.91 | $24.06 | 541,100 | — | — |
| 2015-09-25 | $18.07 | $24.12 | 556,600 | — | — |
| 2015-09-24 | $18.07 | $24.12 | 439,500 | — | — |
| 2015-09-23 | $18.20 | $24.29 | 815,200 | — | — |
| 2015-09-22 | $17.87 | $23.85 | 723,900 | — | — |
| 2015-09-21 | $18.26 | $24.37 | 505,800 | — | — |
| 2015-09-18 | $17.95 | $23.96 | 766,900 | — | — |
| 2015-09-17 | $17.94 | $23.95 | 497,000 | — | — |
| 2015-09-16 | $17.63 | $23.53 | 448,800 | — | — |
| 2015-09-15 | $17.26 | $23.04 | 341,400 | — | — |
| 2015-09-14 | $17.37 | $23.18 | 421,600 | — | — |
| 2015-09-11 | $17.22 | $22.98 | 362,200 | — | — |
| 2015-09-10 | $17.06 | $22.77 | 348,700 | — | — |
| 2015-09-09 | $16.91 | $22.57 | 494,900 | — | — |
| 2015-09-08 | $17.04 | $22.74 | 700,800 | — | — |
| 2015-09-04 | $17.02 | $22.72 | 439,700 | — | — |
| 2015-09-03 | $17.37 | $23.18 | 554,600 | — | — |
| 2015-09-02 | $17.23 | $23.00 | 855,000 | — | — |
| 2015-09-01 | $16.91 | $22.57 | 831,200 | — | — |
| 2015-08-31 | $17.06 | $22.77 | 1,051,700 | — | — |
| 2015-08-28 | $17.34 | $23.14 | 613,300 | — | — |
| 2015-08-27 | $17.27 | $23.05 | 1,133,100 | — | — |
| 2015-08-26 | $17.22 | $22.83 | 1,258,400 | — | — |
| 2015-08-25 | $17.02 | $22.57 | 790,300 | — | — |
| 2015-08-24 | $17.38 | $23.04 | 1,059,000 | — | — |
| 2015-08-21 | $18.61 | $24.67 | 560,900 | — | — |
| 2015-08-20 | $18.97 | $25.15 | 314,600 | — | — |
| 2015-08-19 | $19.14 | $25.38 | 222,800 | — | — |
| 2015-08-18 | $19.28 | $25.56 | 306,400 | — | — |
| 2015-08-17 | $19.29 | $25.58 | 280,500 | — | — |
| 2015-08-14 | $19.15 | $25.39 | 318,300 | — | — |
| 2015-08-13 | $19.19 | $25.44 | 322,000 | — | — |
| 2015-08-12 | $19.31 | $25.60 | 372,900 | — | — |
| 2015-08-11 | $19.36 | $25.67 | 450,900 | — | — |
| 2015-08-10 | $19.25 | $25.52 | 774,100 | — | — |
| 2015-08-07 | $19.11 | $25.34 | 497,300 | — | — |
| 2015-08-06 | $18.94 | $25.11 | 398,400 | — | — |
| 2015-08-05 | $19.08 | $25.30 | 691,300 | — | — |
| 2015-08-04 | $19.63 | $26.03 | 786,400 | — | — |
| 2015-08-03 | $19.71 | $26.13 | 358,100 | — | — |
| 2015-07-31 | $19.64 | $26.04 | 708,100 | — | — |
| 2015-07-30 | $19.39 | $25.71 | 1,104,600 | — | — |
| 2015-07-29 | $19.05 | $25.26 | 1,044,600 | — | — |
| 2015-07-28 | $18.51 | $24.39 | 1,230,200 | — | — |
| 2015-07-27 | $19.05 | $25.10 | 1,494,400 | — | — |
| 2015-07-24 | $19.08 | $25.14 | 1,134,400 | — | — |
| 2015-07-23 | $19.99 | $26.34 | 657,700 | — | — |
| 2015-07-22 | $20.39 | $26.87 | 348,100 | — | — |
| 2015-07-21 | $20.40 | $26.88 | 446,700 | — | — |
| 2015-07-20 | $20.53 | $27.05 | 394,400 | — | — |
| 2015-07-17 | $20.66 | $27.22 | 1,041,500 | — | — |
| 2015-07-16 | $21.04 | $27.72 | 1,021,300 | — | — |
| 2015-07-15 | $20.99 | $27.66 | 374,900 | — | — |
| 2015-07-14 | $21.17 | $27.89 | 394,400 | — | — |
| 2015-07-13 | $20.95 | $27.60 | 433,400 | — | — |
| 2015-07-10 | $20.87 | $27.50 | 512,600 | — | — |
| 2015-07-09 | $20.54 | $27.06 | 439,300 | — | — |
| 2015-07-08 | $20.57 | $27.10 | 363,900 | — | — |
| 2015-07-07 | $20.78 | $27.38 | 368,700 | — | — |
| 2015-07-06 | $20.54 | $27.06 | 361,600 | — | — |
| 2015-07-02 | $20.43 | $26.92 | 370,800 | — | — |
| 2015-07-01 | $20.25 | $26.68 | 475,700 | — | — |
| 2015-06-30 | $20.00 | $26.35 | 600,900 | — | — |
| 2015-06-29 | $20.02 | $26.38 | 644,800 | — | — |
| 2015-06-26 | $20.35 | $26.81 | 1,235,800 | — | — |
| 2015-06-25 | $20.57 | $26.95 | 1,258,400 | — | — |
| 2015-06-24 | $21.02 | $27.54 | 1,263,500 | — | — |
| 2015-06-23 | $21.09 | $27.64 | 729,600 | — | — |
| 2015-06-22 | $21.00 | $27.52 | 525,200 | — | — |
| 2015-06-19 | $21.44 | $28.09 | 665,000 | — | — |
| 2015-06-18 | $21.62 | $28.33 | 932,300 | — | — |
| 2015-06-17 | $20.96 | $27.46 | 493,000 | — | — |
| 2015-06-16 | $20.83 | $27.29 | 754,300 | — | — |
| 2015-06-15 | $20.83 | $27.29 | 847,900 | — | — |
| 2015-06-12 | $21.21 | $27.79 | 319,200 | — | — |
| 2015-06-11 | $21.09 | $27.64 | 416,000 | — | — |
| 2015-06-10 | $21.21 | $27.79 | 354,800 | — | — |
| 2015-06-09 | $21.01 | $27.53 | 461,900 | — | — |
| 2015-06-08 | $21.09 | $27.64 | 409,900 | — | — |
| 2015-06-05 | $21.03 | $27.56 | 533,700 | — | — |
| 2015-06-04 | $21.29 | $27.90 | 667,900 | — | — |
| 2015-06-03 | $21.24 | $27.83 | 612,500 | — | — |
| 2015-06-02 | $21.40 | $28.04 | 597,300 | — | — |
| 2015-06-01 | $21.55 | $28.24 | 664,600 | — | — |
| 2015-05-29 | $21.30 | $27.91 | 841,200 | — | — |
| 2015-05-28 | $21.55 | $28.24 | 559,700 | — | — |
| 2015-05-27 | $21.85 | $28.63 | 400,700 | — | — |
| 2015-05-26 | $21.65 | $28.22 | 435,000 | — | — |
| 2015-05-22 | $21.81 | $28.43 | 361,900 | — | — |
| 2015-05-21 | $21.73 | $28.33 | 432,300 | — | — |
| 2015-05-20 | $22.05 | $28.74 | 402,400 | — | — |
| 2015-05-19 | $22.16 | $28.89 | 413,300 | — | — |
| 2015-05-18 | $22.18 | $28.91 | 397,100 | — | — |
| 2015-05-15 | $22.20 | $28.94 | 848,400 | — | — |
| 2015-05-14 | $21.75 | $28.35 | 572,200 | — | — |
| 2015-05-13 | $21.40 | $27.90 | 536,200 | — | — |
| 2015-05-12 | $21.56 | $28.10 | 404,200 | — | — |
| 2015-05-11 | $21.50 | $28.03 | 656,600 | — | — |
| 2015-05-08 | $22.01 | $28.69 | 686,800 | — | — |
| 2015-05-07 | $21.66 | $28.23 | 727,300 | — | — |
| 2015-05-06 | $21.11 | $27.52 | 605,900 | — | — |
| 2015-05-05 | $21.42 | $27.92 | 588,000 | — | — |
| 2015-05-04 | $21.83 | $28.46 | 343,300 | — | — |
| 2015-05-01 | $21.66 | $28.23 | 484,800 | — | — |
| 2015-04-30 | $21.73 | $28.33 | 474,700 | — | — |
| 2015-04-29 | $22.06 | $28.76 | 433,700 | — | — |
| 2015-04-28 | $22.40 | $29.20 | 216,800 | — | — |
| 2015-04-27 | $22.35 | $28.99 | 409,500 | — | — |
| 2015-04-24 | $22.52 | $29.21 | 442,500 | — | — |
| 2015-04-23 | $22.37 | $29.01 | 355,100 | — | — |
| 2015-04-22 | $22.10 | $28.66 | 354,100 | — | — |
| 2015-04-21 | $22.08 | $28.64 | 442,900 | — | — |
| 2015-04-20 | $22.25 | $28.86 | 446,600 | — | — |
| 2015-04-17 | $22.13 | $28.70 | 677,100 | — | — |
| 2015-04-16 | $22.48 | $29.15 | 269,700 | — | — |
| 2015-04-15 | $22.49 | $29.17 | 242,500 | — | — |
| 2015-04-14 | $22.63 | $29.35 | 314,100 | — | — |
| 2015-04-13 | $22.37 | $29.01 | 378,700 | — | — |
| 2015-04-10 | $22.33 | $28.96 | 592,000 | — | — |
| 2015-04-09 | $22.32 | $28.95 | 454,900 | — | — |
| 2015-04-08 | $23.37 | $30.31 | 252,000 | — | — |
| 2015-04-07 | $23.20 | $30.09 | 439,100 | — | — |
| 2015-04-06 | $23.70 | $30.74 | 881,600 | — | — |
| 2015-04-02 | $23.58 | $30.58 | 482,400 | — | — |
| 2015-04-01 | $23.44 | $30.40 | 444,400 | — | — |
| 2015-03-31 | $23.52 | $30.50 | 532,300 | — | — |
| 2015-03-30 | $23.68 | $30.71 | 287,300 | — | — |
| 2015-03-27 | $23.54 | $30.53 | 293,700 | — | — |
| 2015-03-26 | $23.64 | $30.51 | 347,200 | — | — |
| 2015-03-25 | $24.01 | $30.99 | 430,500 | — | — |
| 2015-03-24 | $24.66 | $31.83 | 453,300 | — | — |
| 2015-03-23 | $24.95 | $32.20 | 541,200 | — | — |
| 2015-03-20 | $24.62 | $31.78 | 743,200 | — | — |
| 2015-03-19 | $24.06 | $31.05 | 330,500 | — | — |
| 2015-03-18 | $24.06 | $31.05 | 437,400 | — | — |
| 2015-03-17 | $23.68 | $30.56 | 235,500 | — | — |
| 2015-03-16 | $23.51 | $30.34 | 406,300 | — | — |
| 2015-03-13 | $23.27 | $30.03 | 383,200 | — | — |
| 2015-03-12 | $23.38 | $30.18 | 582,900 | — | — |
| 2015-03-11 | $23.22 | $29.97 | 731,000 | — | — |
| 2015-03-10 | $23.25 | $30.01 | 803,700 | — | — |
| 2015-03-09 | $22.94 | $29.61 | 765,600 | — | — |
| 2015-03-06 | $22.92 | $29.58 | 475,700 | — | — |
| 2015-03-05 | $23.67 | $30.55 | 549,300 | — | — |
| 2015-03-04 | $23.90 | $30.85 | 692,300 | — | — |
| 2015-03-03 | $24.46 | $31.57 | 731,200 | — | — |
| 2015-03-02 | $24.95 | $32.20 | 404,800 | — | — |
| 2015-02-27 | $24.95 | $32.20 | 305,800 | — | — |
| 2015-02-26 | $24.70 | $31.88 | 281,100 | — | — |
| 2015-02-25 | $24.67 | $31.84 | 372,000 | — | — |
| 2015-02-24 | $25.09 | $32.24 | 378,900 | — | — |
| 2015-02-23 | $25.81 | $33.16 | 440,900 | — | — |
| 2015-02-20 | $25.51 | $32.78 | 265,700 | — | — |
| 2015-02-19 | $25.41 | $32.65 | 267,700 | — | — |
| 2015-02-18 | $25.50 | $32.77 | 299,900 | — | — |
| 2015-02-17 | $25.49 | $32.75 | 360,100 | — | — |
| 2015-02-13 | $25.49 | $32.75 | 165,100 | — | — |
| 2015-02-12 | $25.60 | $32.89 | 251,900 | — | — |
| 2015-02-11 | $25.16 | $32.33 | 285,900 | — | — |
| 2015-02-10 | $25.35 | $32.57 | 277,000 | — | — |
| 2015-02-09 | $25.44 | $32.69 | 402,700 | — | — |
| 2015-02-06 | $25.76 | $33.10 | 547,400 | — | — |
| 2015-02-05 | $27.10 | $34.82 | 888,300 | — | — |
| 2015-02-04 | $26.80 | $34.44 | 399,800 | — | — |
| 2015-02-03 | $26.65 | $34.24 | 324,700 | — | — |
| 2015-02-02 | $25.96 | $33.36 | 407,500 | — | — |
| 2015-01-30 | $26.20 | $33.66 | 284,100 | — | — |
| 2015-01-29 | $27.00 | $34.69 | 254,700 | — | — |
| 2015-01-28 | $26.90 | $34.56 | 206,700 | — | — |
| 2015-01-27 | $27.25 | $34.87 | 361,300 | — | — |
| 2015-01-26 | $27.05 | $34.61 | 288,600 | — | — |
| 2015-01-23 | $26.95 | $34.48 | 235,900 | — | — |
| 2015-01-22 | $26.95 | $34.48 | 330,900 | — | — |
| 2015-01-21 | $26.41 | $33.79 | 280,400 | — | — |
| 2015-01-20 | $26.15 | $33.46 | 293,600 | — | — |
| 2015-01-16 | $26.86 | $34.37 | 702,600 | — | — |
| 2015-01-15 | $26.31 | $33.67 | 436,100 | — | — |
| 2015-01-14 | $26.55 | $33.97 | 444,500 | — | — |
| 2015-01-13 | $26.21 | $33.54 | 374,800 | — | — |
| 2015-01-12 | $26.17 | $33.49 | 325,300 | — | — |
| 2015-01-09 | $25.96 | $33.22 | 574,200 | — | — |
| 2015-01-08 | $25.79 | $33.00 | 356,400 | — | — |
| 2015-01-07 | $25.29 | $32.36 | 411,700 | — | — |
| 2015-01-06 | $24.78 | $31.71 | 551,300 | — | — |
| 2015-01-05 | $24.84 | $31.78 | 866,500 | — | — |
| 2015-01-02 | $24.64 | $31.53 | 198,400 | — | — |