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
- 1994-12-09 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 | $16.07 | $28.21 | 152,400 | — | — |
| 2015-12-30 | $16.61 | $29.15 | 103,400 | — | — |
| 2015-12-29 | $16.53 | $29.01 | 94,400 | — | — |
| 2015-12-28 | $16.55 | $29.05 | 80,500 | — | — |
| 2015-12-24 | $16.84 | $29.56 | 51,700 | — | — |
| 2015-12-23 | $16.62 | $29.17 | 58,800 | — | — |
| 2015-12-22 | $16.43 | $28.84 | 94,300 | — | — |
| 2015-12-21 | $16.81 | $29.51 | 188,800 | — | — |
| 2015-12-18 | $16.32 | $28.65 | 265,500 | — | — |
| 2015-12-17 | $16.45 | $28.87 | 137,800 | — | — |
| 2015-12-16 | $15.80 | $27.73 | 144,500 | — | — |
| 2015-12-15 | $15.81 | $27.75 | 383,600 | — | — |
| 2015-12-14 | $15.75 | $27.64 | 158,900 | — | — |
| 2015-12-11 | $15.65 | $27.47 | 237,000 | — | — |
| 2015-12-10 | $16.05 | $28.17 | 270,400 | — | — |
| 2015-12-09 | $16.33 | $28.66 | 167,300 | — | — |
| 2015-12-08 | $16.16 | $28.36 | 128,500 | — | — |
| 2015-12-07 | $16.19 | $28.42 | 156,900 | — | — |
| 2015-12-04 | $16.63 | $29.19 | 128,900 | — | — |
| 2015-12-03 | $16.85 | $29.58 | 189,700 | — | — |
| 2015-12-02 | $16.97 | $29.79 | 239,200 | — | — |
| 2015-12-01 | $17.18 | $30.15 | 215,200 | — | — |
| 2015-11-30 | $17.23 | $30.24 | 197,100 | — | — |
| 2015-11-27 | $17.50 | $30.72 | 83,100 | — | — |
| 2015-11-25 | $17.15 | $30.10 | 291,100 | — | — |
| 2015-11-24 | $17.88 | $31.38 | 355,100 | — | — |
| 2015-11-23 | $18.19 | $31.93 | 294,400 | — | — |
| 2015-11-20 | $18.93 | $33.23 | 469,600 | — | — |
| 2015-11-19 | $18.52 | $32.51 | 203,100 | — | — |
| 2015-11-18 | $18.56 | $32.58 | 241,900 | — | — |
| 2015-11-17 | $18.20 | $31.95 | 278,500 | — | — |
| 2015-11-16 | $18.50 | $32.47 | 201,500 | — | — |
| 2015-11-13 | $17.98 | $31.56 | 155,300 | — | — |
| 2015-11-12 | $18.38 | $32.26 | 218,900 | — | — |
| 2015-11-11 | $18.40 | $32.30 | 239,800 | — | — |
| 2015-11-10 | $18.37 | $32.24 | 166,500 | — | — |
| 2015-11-09 | $18.35 | $32.21 | 109,000 | — | — |
| 2015-11-06 | $18.57 | $32.59 | 53,700 | — | — |
| 2015-11-05 | $18.74 | $32.89 | 102,400 | — | — |
| 2015-11-04 | $18.90 | $33.17 | 313,700 | — | — |
| 2015-11-03 | $19.99 | $35.09 | 342,600 | — | — |
| 2015-11-02 | $19.89 | $34.91 | 182,900 | — | — |
| 2015-10-30 | $19.51 | $34.24 | 284,000 | — | — |
| 2015-10-29 | $19.20 | $33.70 | 471,200 | — | — |
| 2015-10-28 | $18.83 | $33.05 | 413,500 | — | — |
| 2015-10-27 | $17.15 | $30.10 | 250,100 | — | — |
| 2015-10-26 | $16.57 | $29.08 | 560,700 | — | — |
| 2015-10-23 | $14.89 | $26.14 | 158,100 | — | — |
| 2015-10-22 | $14.61 | $25.64 | 124,200 | — | — |
| 2015-10-21 | $14.23 | $24.98 | 71,000 | — | — |
| 2015-10-20 | $14.55 | $25.54 | 80,800 | — | — |
| 2015-10-19 | $14.50 | $25.45 | 141,500 | — | — |
| 2015-10-16 | $14.78 | $25.94 | 156,000 | — | — |
| 2015-10-15 | $14.84 | $26.05 | 103,900 | — | — |
| 2015-10-14 | $14.87 | $26.10 | 140,400 | — | — |
| 2015-10-13 | $14.66 | $25.73 | 80,700 | — | — |
| 2015-10-12 | $14.98 | $26.29 | 154,600 | — | — |
| 2015-10-09 | $14.81 | $25.99 | 139,000 | — | — |
| 2015-10-08 | $14.56 | $25.56 | 186,400 | — | — |
| 2015-10-07 | $14.40 | $25.28 | 348,000 | — | — |
| 2015-10-06 | $14.48 | $25.42 | 157,100 | — | — |
| 2015-10-05 | $14.58 | $25.59 | 86,800 | — | — |
| 2015-10-02 | $13.90 | $24.40 | 244,500 | — | — |
| 2015-10-01 | $14.33 | $25.15 | 90,000 | — | — |
| 2015-09-30 | $14.56 | $25.56 | 116,900 | — | — |
| 2015-09-29 | $14.52 | $25.49 | 106,800 | — | — |
| 2015-09-28 | $13.85 | $24.31 | 239,400 | — | — |
| 2015-09-25 | $14.93 | $26.21 | 133,400 | — | — |
| 2015-09-24 | $14.93 | $26.21 | 77,500 | — | — |
| 2015-09-23 | $15.07 | $26.45 | 85,000 | — | — |
| 2015-09-22 | $14.98 | $26.29 | 88,800 | — | — |
| 2015-09-21 | $15.31 | $26.87 | 158,400 | — | — |
| 2015-09-18 | $15.54 | $27.28 | 245,300 | — | — |
| 2015-09-17 | $15.99 | $28.07 | 245,200 | — | — |
| 2015-09-16 | $15.91 | $27.93 | 159,800 | — | — |
| 2015-09-15 | $15.82 | $27.77 | 79,800 | — | — |
| 2015-09-14 | $16.09 | $28.24 | 44,700 | — | — |
| 2015-09-11 | $16.50 | $28.96 | 159,300 | — | — |
| 2015-09-10 | $16.05 | $28.17 | 168,600 | — | — |
| 2015-09-09 | $15.89 | $27.89 | 151,200 | — | — |
| 2015-09-08 | $15.94 | $27.98 | 99,700 | — | — |
| 2015-09-04 | $15.91 | $27.93 | 78,200 | — | — |
| 2015-09-03 | $16.05 | $28.17 | 67,700 | — | — |
| 2015-09-02 | $15.78 | $27.70 | 59,200 | — | — |
| 2015-09-01 | $15.65 | $27.47 | 120,300 | — | — |
| 2015-08-31 | $16.06 | $28.19 | 155,400 | — | — |
| 2015-08-28 | $15.85 | $27.82 | 77,900 | — | — |
| 2015-08-27 | $15.97 | $28.03 | 110,000 | — | — |
| 2015-08-26 | $15.61 | $27.40 | 105,700 | — | — |
| 2015-08-25 | $14.34 | $25.17 | 116,300 | — | — |
| 2015-08-24 | $14.99 | $26.31 | 148,000 | — | — |
| 2015-08-21 | $15.81 | $27.75 | 247,500 | — | — |
| 2015-08-20 | $15.96 | $28.01 | 83,100 | — | — |
| 2015-08-19 | $16.16 | $28.36 | 85,300 | — | — |
| 2015-08-18 | $16.24 | $28.50 | 387,900 | — | — |
| 2015-08-17 | $16.47 | $28.91 | 86,100 | — | — |
| 2015-08-14 | $16.59 | $29.12 | 37,600 | — | — |
| 2015-08-13 | $16.85 | $29.58 | 105,300 | — | — |
| 2015-08-12 | $16.66 | $29.24 | 103,800 | — | — |
| 2015-08-11 | $17.21 | $30.21 | 124,000 | — | — |
| 2015-08-10 | $18.06 | $31.70 | 137,500 | — | — |
| 2015-08-07 | $17.15 | $30.10 | 75,800 | — | — |
| 2015-08-06 | $17.46 | $30.65 | 132,700 | — | — |
| 2015-08-05 | $16.69 | $29.29 | 125,600 | — | — |
| 2015-08-04 | $16.29 | $28.59 | 167,000 | — | — |
| 2015-08-03 | $16.24 | $28.50 | 60,500 | — | — |
| 2015-07-31 | $16.01 | $28.10 | 98,900 | — | — |
| 2015-07-30 | $16.04 | $28.15 | 77,800 | — | — |
| 2015-07-29 | $16.12 | $28.29 | 77,200 | — | — |
| 2015-07-28 | $16.20 | $28.43 | 162,900 | — | — |
| 2015-07-27 | $16.19 | $28.42 | 157,400 | — | — |
| 2015-07-24 | $16.41 | $28.80 | 129,300 | — | — |
| 2015-07-23 | $17.01 | $29.86 | 69,600 | — | — |
| 2015-07-22 | $17.01 | $29.86 | 175,100 | — | — |
| 2015-07-21 | $16.96 | $29.77 | 161,300 | — | — |
| 2015-07-20 | $17.50 | $30.72 | 84,500 | — | — |
| 2015-07-17 | $18.23 | $32.00 | 131,000 | — | — |
| 2015-07-16 | $18.67 | $32.77 | 128,400 | — | — |
| 2015-07-15 | $18.69 | $32.81 | 140,100 | — | — |
| 2015-07-14 | $18.68 | $32.79 | 219,700 | — | — |
| 2015-07-13 | $18.24 | $32.02 | 168,500 | — | — |
| 2015-07-10 | $18.27 | $32.07 | 226,100 | — | — |
| 2015-07-09 | $16.89 | $29.65 | 213,800 | — | — |
| 2015-07-08 | $17.08 | $29.98 | 259,000 | — | — |
| 2015-07-07 | $17.89 | $31.40 | 193,200 | — | — |
| 2015-07-06 | $17.64 | $30.96 | 143,900 | — | — |
| 2015-07-02 | $17.79 | $31.23 | 208,000 | — | — |
| 2015-07-01 | $18.14 | $31.84 | 231,600 | — | — |
| 2015-06-30 | $17.99 | $31.58 | 181,600 | — | — |
| 2015-06-29 | $17.95 | $31.51 | 186,000 | — | — |
| 2015-06-26 | $18.48 | $32.44 | 209,500 | — | — |
| 2015-06-25 | $18.42 | $32.33 | 219,900 | — | — |
| 2015-06-24 | $18.85 | $33.09 | 74,900 | — | — |
| 2015-06-23 | $18.97 | $33.30 | 184,300 | — | — |
| 2015-06-22 | $18.73 | $32.88 | 138,200 | — | — |
| 2015-06-19 | $18.04 | $31.66 | 144,700 | — | — |
| 2015-06-18 | $18.08 | $31.73 | 231,800 | — | — |
| 2015-06-17 | $18.24 | $32.02 | 269,900 | — | — |
| 2015-06-16 | $18.78 | $32.96 | 35,300 | — | — |
| 2015-06-15 | $19.08 | $33.49 | 46,600 | — | — |
| 2015-06-12 | $19.38 | $34.02 | 31,500 | — | — |
| 2015-06-11 | $19.60 | $34.40 | 60,000 | — | — |
| 2015-06-10 | $19.67 | $34.53 | 450,000 | — | — |
| 2015-06-09 | $19.75 | $34.67 | 89,400 | — | — |
| 2015-06-08 | $19.69 | $34.56 | 35,400 | — | — |
| 2015-06-05 | $19.93 | $34.98 | 55,700 | — | — |
| 2015-06-04 | $20.38 | $35.77 | 229,900 | — | — |
| 2015-06-03 | $20.20 | $35.46 | 56,900 | — | — |
| 2015-06-02 | $20.25 | $35.54 | 231,800 | — | — |
| 2015-06-01 | $19.43 | $34.10 | 82,300 | — | — |
| 2015-05-29 | $19.63 | $34.46 | 195,000 | — | — |
| 2015-05-28 | $19.78 | $34.72 | 151,600 | — | — |
| 2015-05-27 | $20.02 | $35.14 | 125,900 | — | — |
| 2015-05-26 | $20.36 | $35.74 | 101,000 | — | — |
| 2015-05-22 | $20.77 | $36.46 | 82,500 | — | — |
| 2015-05-21 | $20.66 | $36.26 | 122,300 | — | — |
| 2015-05-20 | $20.84 | $36.58 | 51,700 | — | — |
| 2015-05-19 | $21.02 | $36.89 | 54,100 | — | — |
| 2015-05-18 | $21.10 | $37.04 | 207,700 | — | — |
| 2015-05-15 | $20.86 | $36.61 | 178,200 | — | — |
| 2015-05-14 | $20.75 | $36.42 | 35,000 | — | — |
| 2015-05-13 | $20.67 | $36.28 | 60,900 | — | — |
| 2015-05-12 | $20.55 | $36.07 | 75,400 | — | — |
| 2015-05-11 | $21.06 | $36.97 | 160,400 | — | — |
| 2015-05-08 | $20.60 | $36.16 | 113,900 | — | — |
| 2015-05-07 | $20.99 | $36.84 | 322,500 | — | — |
| 2015-05-06 | $20.89 | $36.67 | 173,100 | — | — |
| 2015-05-05 | $20.86 | $35.79 | 147,200 | — | — |
| 2015-05-04 | $20.99 | $36.02 | 121,400 | — | — |
| 2015-05-01 | $21.01 | $36.05 | 109,800 | — | — |
| 2015-04-30 | $20.86 | $35.79 | 171,900 | — | — |
| 2015-04-29 | $21.19 | $36.36 | 103,100 | — | — |
| 2015-04-28 | $21.59 | $37.05 | 108,500 | — | — |
| 2015-04-27 | $21.68 | $37.20 | 144,900 | — | — |
| 2015-04-24 | $21.47 | $36.84 | 144,700 | — | — |
| 2015-04-23 | $21.74 | $37.30 | 137,200 | — | — |
| 2015-04-22 | $22.00 | $37.75 | 160,000 | — | — |
| 2015-04-21 | $21.94 | $37.65 | 127,200 | — | — |
| 2015-04-20 | $21.68 | $37.20 | 72,100 | — | — |
| 2015-04-17 | $21.30 | $36.55 | 81,700 | — | — |
| 2015-04-16 | $21.35 | $36.64 | 176,900 | — | — |
| 2015-04-15 | $21.45 | $36.81 | 255,700 | — | — |
| 2015-04-14 | $22.46 | $38.54 | 104,200 | — | — |
| 2015-04-13 | $22.58 | $38.75 | 148,600 | — | — |
| 2015-04-10 | $22.83 | $39.17 | 114,800 | — | — |
| 2015-04-09 | $22.61 | $38.80 | 262,900 | — | — |
| 2015-04-08 | $22.87 | $39.24 | 276,400 | — | — |
| 2015-04-07 | $22.68 | $38.92 | 218,200 | — | — |
| 2015-04-06 | $22.52 | $38.64 | 114,900 | — | — |
| 2015-04-02 | $22.44 | $38.51 | 205,700 | — | — |
| 2015-04-01 | $22.48 | $38.57 | 193,900 | — | — |
| 2015-03-31 | $22.71 | $38.97 | 140,000 | — | — |
| 2015-03-30 | $23.02 | $39.50 | 143,700 | — | — |
| 2015-03-27 | $22.77 | $39.07 | 221,000 | — | — |
| 2015-03-26 | $22.21 | $38.11 | 202,400 | — | — |
| 2015-03-25 | $23.69 | $40.65 | 104,900 | — | — |
| 2015-03-24 | $23.74 | $40.74 | 86,800 | — | — |
| 2015-03-23 | $24.00 | $41.18 | 165,000 | — | — |
| 2015-03-20 | $25.35 | $43.50 | 359,300 | — | — |
| 2015-03-19 | $25.57 | $43.88 | 238,300 | — | — |
| 2015-03-18 | $26.04 | $44.68 | 383,100 | — | — |
| 2015-03-17 | $25.74 | $44.17 | 325,400 | — | — |
| 2015-03-16 | $24.66 | $42.32 | 214,200 | — | — |
| 2015-03-13 | $23.07 | $39.59 | 88,800 | — | — |
| 2015-03-12 | $23.14 | $39.71 | 186,600 | — | — |
| 2015-03-11 | $23.07 | $39.59 | 81,700 | — | — |
| 2015-03-10 | $22.54 | $38.68 | 109,500 | — | — |
| 2015-03-09 | $22.98 | $39.43 | 61,000 | — | — |
| 2015-03-06 | $23.09 | $39.62 | 119,800 | — | — |
| 2015-03-05 | $23.18 | $39.78 | 116,100 | — | — |
| 2015-03-04 | $22.53 | $38.66 | 59,900 | — | — |
| 2015-03-03 | $22.83 | $39.17 | 306,900 | — | — |
| 2015-03-02 | $22.24 | $38.16 | 95,400 | — | — |
| 2015-02-27 | $22.45 | $38.52 | 105,600 | — | — |
| 2015-02-26 | $23.36 | $40.08 | 111,700 | — | — |
| 2015-02-25 | $23.26 | $39.91 | 75,300 | — | — |
| 2015-02-24 | $23.44 | $40.22 | 215,500 | — | — |
| 2015-02-23 | $23.33 | $40.03 | 203,900 | — | — |
| 2015-02-20 | $22.51 | $38.63 | 82,600 | — | — |
| 2015-02-19 | $22.48 | $38.57 | 136,600 | — | — |
| 2015-02-18 | $22.00 | $37.75 | 209,400 | — | — |
| 2015-02-17 | $21.59 | $37.05 | 255,500 | — | — |
| 2015-02-13 | $21.07 | $36.15 | 488,400 | — | — |
| 2015-02-12 | $20.45 | $35.09 | 79,400 | — | — |
| 2015-02-11 | $20.47 | $35.13 | 132,200 | — | — |
| 2015-02-10 | $20.31 | $34.85 | 476,400 | — | — |
| 2015-02-09 | $20.00 | $34.32 | 48,800 | — | — |
| 2015-02-06 | $20.00 | $34.32 | 79,200 | — | — |
| 2015-02-05 | $20.06 | $34.42 | 226,800 | — | — |
| 2015-02-04 | $19.64 | $33.70 | 59,400 | — | — |
| 2015-02-03 | $19.53 | $33.51 | 151,000 | — | — |
| 2015-02-02 | $18.94 | $32.50 | 104,500 | — | — |
| 2015-01-30 | $19.06 | $32.71 | 86,800 | — | — |
| 2015-01-29 | $19.46 | $33.39 | 81,500 | — | — |
| 2015-01-28 | $19.54 | $33.53 | 71,800 | — | — |
| 2015-01-27 | $20.47 | $35.13 | 29,800 | — | — |
| 2015-01-26 | $20.51 | $35.19 | 69,500 | — | — |
| 2015-01-23 | $20.76 | $35.62 | 93,200 | — | — |
| 2015-01-22 | $20.57 | $35.30 | 118,000 | — | — |
| 2015-01-21 | $20.53 | $35.23 | 309,000 | — | — |
| 2015-01-20 | $19.68 | $33.77 | 96,000 | — | — |
| 2015-01-16 | $19.57 | $33.58 | 44,000 | — | — |
| 2015-01-15 | $19.64 | $33.70 | 48,800 | — | — |
| 2015-01-14 | $19.63 | $33.68 | 76,200 | — | — |
| 2015-01-13 | $19.60 | $33.63 | 136,500 | — | — |
| 2015-01-12 | $19.00 | $32.60 | 116,500 | — | — |
| 2015-01-09 | $19.12 | $32.81 | 74,400 | — | — |
| 2015-01-08 | $19.35 | $33.20 | 64,400 | — | — |
| 2015-01-07 | $19.20 | $32.95 | 79,800 | — | — |
| 2015-01-06 | $18.90 | $32.43 | 49,500 | — | — |
| 2015-01-05 | $18.85 | $32.35 | 38,000 | — | — |
| 2015-01-02 | $18.99 | $32.59 | 51,200 | — | — |