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
- 1999-10-19 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 | $17.84 | $36.93 | 493,300 | — | — |
| 2015-12-30 | $18.54 | $38.38 | 487,600 | — | — |
| 2015-12-29 | $18.71 | $38.73 | 332,100 | — | — |
| 2015-12-28 | $18.65 | $38.60 | 442,500 | — | — |
| 2015-12-24 | $18.77 | $38.85 | 240,000 | — | — |
| 2015-12-23 | $18.52 | $38.34 | 613,900 | — | — |
| 2015-12-22 | $17.83 | $36.91 | 368,700 | — | — |
| 2015-12-21 | $17.26 | $35.73 | 296,600 | — | — |
| 2015-12-18 | $17.20 | $35.60 | 414,100 | — | — |
| 2015-12-17 | $17.45 | $36.12 | 347,700 | — | — |
| 2015-12-16 | $17.47 | $36.16 | 481,300 | — | — |
| 2015-12-15 | $16.71 | $34.59 | 354,800 | — | — |
| 2015-12-14 | $16.09 | $33.31 | 295,400 | — | — |
| 2015-12-11 | $15.87 | $32.85 | 592,700 | — | — |
| 2015-12-10 | $16.16 | $33.20 | 550,700 | — | — |
| 2015-12-09 | $16.71 | $34.33 | 468,400 | — | — |
| 2015-12-08 | $16.85 | $34.62 | 305,800 | — | — |
| 2015-12-07 | $16.76 | $34.43 | 390,600 | — | — |
| 2015-12-04 | $17.18 | $35.30 | 371,900 | — | — |
| 2015-12-03 | $17.32 | $35.59 | 296,000 | — | — |
| 2015-12-02 | $17.43 | $35.81 | 345,900 | — | — |
| 2015-12-01 | $17.05 | $35.03 | 3,231,300 | — | — |
| 2015-11-30 | $16.99 | $34.91 | 828,500 | — | — |
| 2015-11-27 | $17.38 | $35.71 | 307,200 | — | — |
| 2015-11-25 | $17.10 | $35.13 | 180,600 | — | — |
| 2015-11-24 | $16.85 | $34.62 | 389,800 | — | — |
| 2015-11-23 | $17.22 | $35.38 | 200,000 | — | — |
| 2015-11-20 | $17.25 | $35.44 | 173,700 | — | — |
| 2015-11-19 | $17.12 | $35.17 | 251,100 | — | — |
| 2015-11-18 | $17.44 | $35.83 | 391,500 | — | — |
| 2015-11-17 | $16.70 | $34.31 | 448,800 | — | — |
| 2015-11-16 | $16.74 | $34.39 | 256,700 | — | — |
| 2015-11-13 | $16.38 | $33.65 | 411,200 | — | — |
| 2015-11-12 | $16.38 | $33.65 | 669,900 | — | — |
| 2015-11-11 | $17.05 | $35.03 | 267,500 | — | — |
| 2015-11-10 | $17.00 | $34.93 | 444,300 | — | — |
| 2015-11-09 | $17.10 | $35.13 | 521,400 | — | — |
| 2015-11-06 | $17.53 | $36.02 | 627,000 | — | — |
| 2015-11-05 | $17.45 | $35.85 | 640,200 | — | — |
| 2015-11-04 | $17.55 | $36.06 | 864,100 | — | — |
| 2015-11-03 | $16.96 | $34.85 | 503,700 | — | — |
| 2015-11-02 | $17.13 | $35.20 | 1,208,300 | — | — |
| 2015-10-30 | $17.83 | $36.63 | 848,600 | — | — |
| 2015-10-29 | $17.39 | $35.73 | 1,757,000 | — | — |
| 2015-10-28 | $19.95 | $40.99 | 1,156,400 | — | — |
| 2015-10-27 | $20.32 | $41.75 | 629,400 | — | — |
| 2015-10-26 | $20.81 | $42.76 | 521,500 | — | — |
| 2015-10-23 | $20.82 | $42.78 | 795,000 | — | — |
| 2015-10-22 | $19.24 | $39.53 | 266,000 | — | — |
| 2015-10-21 | $18.95 | $38.93 | 408,500 | — | — |
| 2015-10-20 | $20.31 | $41.73 | 503,400 | — | — |
| 2015-10-19 | $19.78 | $40.64 | 369,500 | — | — |
| 2015-10-16 | $19.60 | $40.27 | 360,600 | — | — |
| 2015-10-15 | $19.79 | $40.66 | 507,600 | — | — |
| 2015-10-14 | $19.36 | $39.78 | 719,500 | — | — |
| 2015-10-13 | $20.15 | $41.40 | 724,200 | — | — |
| 2015-10-12 | $19.94 | $40.97 | 330,100 | — | — |
| 2015-10-09 | $19.69 | $40.45 | 345,300 | — | — |
| 2015-10-08 | $19.55 | $40.17 | 459,300 | — | — |
| 2015-10-07 | $18.77 | $38.56 | 612,000 | — | — |
| 2015-10-06 | $17.97 | $36.92 | 297,200 | — | — |
| 2015-10-05 | $17.95 | $36.88 | 408,600 | — | — |
| 2015-10-02 | $17.30 | $35.54 | 296,700 | — | — |
| 2015-10-01 | $17.18 | $35.30 | 564,300 | — | — |
| 2015-09-30 | $16.90 | $34.72 | 347,900 | — | — |
| 2015-09-29 | $16.61 | $34.13 | 419,500 | — | — |
| 2015-09-28 | $16.53 | $33.96 | 435,400 | — | — |
| 2015-09-25 | $17.13 | $35.20 | 438,600 | — | — |
| 2015-09-24 | $17.65 | $36.26 | 379,400 | — | — |
| 2015-09-23 | $17.60 | $36.16 | 384,900 | — | — |
| 2015-09-22 | $17.88 | $36.74 | 470,800 | — | — |
| 2015-09-21 | $18.16 | $37.31 | 769,600 | — | — |
| 2015-09-18 | $18.21 | $37.41 | 811,700 | — | — |
| 2015-09-17 | $19.05 | $39.14 | 546,100 | — | — |
| 2015-09-16 | $19.05 | $39.14 | 561,500 | — | — |
| 2015-09-15 | $19.14 | $39.32 | 634,300 | — | — |
| 2015-09-14 | $19.93 | $40.95 | 321,500 | — | — |
| 2015-09-11 | $19.82 | $40.72 | 356,500 | — | — |
| 2015-09-10 | $19.55 | $39.92 | 313,000 | — | — |
| 2015-09-09 | $19.48 | $39.78 | 514,200 | — | — |
| 2015-09-08 | $19.59 | $40.00 | 641,000 | — | — |
| 2015-09-04 | $18.83 | $38.45 | 379,900 | — | — |
| 2015-09-03 | $19.44 | $39.70 | 504,900 | — | — |
| 2015-09-02 | $18.86 | $38.51 | 467,100 | — | — |
| 2015-09-01 | $18.22 | $37.20 | 3,109,400 | — | — |
| 2015-08-31 | $20.06 | $40.96 | 916,400 | — | — |
| 2015-08-28 | $19.49 | $39.80 | 487,600 | — | — |
| 2015-08-27 | $20.00 | $40.84 | 470,700 | — | — |
| 2015-08-26 | $19.87 | $40.57 | 322,000 | — | — |
| 2015-08-25 | $19.34 | $39.49 | 387,300 | — | — |
| 2015-08-24 | $19.11 | $39.02 | 986,300 | — | — |
| 2015-08-21 | $20.54 | $41.94 | 770,200 | — | — |
| 2015-08-20 | $20.75 | $42.37 | 505,400 | — | — |
| 2015-08-19 | $21.69 | $44.29 | 470,400 | — | — |
| 2015-08-18 | $21.19 | $43.27 | 444,200 | — | — |
| 2015-08-17 | $21.49 | $43.88 | 378,600 | — | — |
| 2015-08-14 | $21.37 | $43.64 | 504,000 | — | — |
| 2015-08-13 | $21.01 | $42.90 | 318,300 | — | — |
| 2015-08-12 | $20.81 | $42.49 | 395,800 | — | — |
| 2015-08-11 | $20.80 | $42.47 | 550,600 | — | — |
| 2015-08-10 | $21.26 | $43.41 | 534,100 | — | — |
| 2015-08-07 | $21.97 | $44.86 | 514,100 | — | — |
| 2015-08-06 | $21.92 | $44.76 | 1,245,500 | — | — |
| 2015-08-05 | $23.01 | $46.99 | 1,185,000 | — | — |
| 2015-08-04 | $22.23 | $45.39 | 1,950,200 | — | — |
| 2015-08-03 | $20.17 | $41.19 | 914,600 | — | — |
| 2015-07-31 | $19.57 | $39.96 | 936,200 | — | — |
| 2015-07-30 | $19.36 | $39.53 | 3,638,800 | — | — |
| 2015-07-29 | $16.48 | $33.65 | 461,900 | — | — |
| 2015-07-28 | $16.43 | $33.55 | 360,500 | — | — |
| 2015-07-27 | $16.01 | $32.69 | 555,100 | — | — |
| 2015-07-24 | $16.60 | $33.90 | 551,000 | — | — |
| 2015-07-23 | $17.23 | $35.18 | 335,200 | — | — |
| 2015-07-22 | $17.61 | $35.96 | 403,400 | — | — |
| 2015-07-21 | $17.23 | $35.18 | 389,900 | — | — |
| 2015-07-20 | $16.89 | $34.49 | 267,200 | — | — |
| 2015-07-17 | $16.93 | $34.57 | 214,100 | — | — |
| 2015-07-16 | $17.06 | $34.84 | 324,200 | — | — |
| 2015-07-15 | $16.96 | $34.63 | 272,600 | — | — |
| 2015-07-14 | $16.85 | $34.41 | 437,100 | — | — |
| 2015-07-13 | $16.22 | $33.12 | 300,000 | — | — |
| 2015-07-10 | $16.46 | $33.61 | 377,500 | — | — |
| 2015-07-09 | $16.63 | $33.96 | 1,007,200 | — | — |
| 2015-07-08 | $15.49 | $31.63 | 566,900 | — | — |
| 2015-07-07 | $15.57 | $31.79 | 648,100 | — | — |
| 2015-07-06 | $16.31 | $33.30 | 275,200 | — | — |
| 2015-07-02 | $16.53 | $33.75 | 340,900 | — | — |
| 2015-07-01 | $16.65 | $34.00 | 703,500 | — | — |
| 2015-06-30 | $16.50 | $33.69 | 668,800 | — | — |
| 2015-06-29 | $16.44 | $33.57 | 501,700 | — | — |
| 2015-06-26 | $17.49 | $35.71 | 458,800 | — | — |
| 2015-06-25 | $17.53 | $35.80 | 462,400 | — | — |
| 2015-06-24 | $17.32 | $35.37 | 617,600 | — | — |
| 2015-06-23 | $16.77 | $34.24 | 496,100 | — | — |
| 2015-06-22 | $16.25 | $33.18 | 325,300 | — | — |
| 2015-06-19 | $16.32 | $33.33 | 296,100 | — | — |
| 2015-06-18 | $16.41 | $33.51 | 449,400 | — | — |
| 2015-06-17 | $16.45 | $33.59 | 969,800 | — | — |
| 2015-06-16 | $15.81 | $32.28 | 323,800 | — | — |
| 2015-06-15 | $15.63 | $31.92 | 187,400 | — | — |
| 2015-06-12 | $15.56 | $31.77 | 307,000 | — | — |
| 2015-06-11 | $15.37 | $31.39 | 284,500 | — | — |
| 2015-06-10 | $15.97 | $32.37 | 569,200 | — | — |
| 2015-06-09 | $15.71 | $31.84 | 419,400 | — | — |
| 2015-06-08 | $15.56 | $31.53 | 715,400 | — | — |
| 2015-06-05 | $14.88 | $30.16 | 438,300 | — | — |
| 2015-06-04 | $14.80 | $29.99 | 754,900 | — | — |
| 2015-06-03 | $14.42 | $29.22 | 363,400 | — | — |
| 2015-06-02 | $13.77 | $27.91 | 435,100 | — | — |
| 2015-06-01 | $13.86 | $28.09 | 580,200 | — | — |
| 2015-05-29 | $14.30 | $28.98 | 301,300 | — | — |
| 2015-05-28 | $14.30 | $28.98 | 226,500 | — | — |
| 2015-05-27 | $14.04 | $28.45 | 425,600 | — | — |
| 2015-05-26 | $13.79 | $27.95 | 387,600 | — | — |
| 2015-05-22 | $13.50 | $27.36 | 662,100 | — | — |
| 2015-05-21 | $13.66 | $27.68 | 502,900 | — | — |
| 2015-05-20 | $13.71 | $27.79 | 274,900 | — | — |
| 2015-05-19 | $13.83 | $28.03 | 257,300 | — | — |
| 2015-05-18 | $13.91 | $28.19 | 353,200 | — | — |
| 2015-05-15 | $13.67 | $27.70 | 340,500 | — | — |
| 2015-05-14 | $13.69 | $27.74 | 240,300 | — | — |
| 2015-05-13 | $13.66 | $27.68 | 228,100 | — | — |
| 2015-05-12 | $13.57 | $27.50 | 442,800 | — | — |
| 2015-05-11 | $13.44 | $27.24 | 236,600 | — | — |
| 2015-05-08 | $13.38 | $27.12 | 296,600 | — | — |
| 2015-05-07 | $13.53 | $27.42 | 495,600 | — | — |
| 2015-05-06 | $13.44 | $27.24 | 290,900 | — | — |
| 2015-05-05 | $13.66 | $27.68 | 319,800 | — | — |
| 2015-05-04 | $13.66 | $27.68 | 559,800 | — | — |
| 2015-05-01 | $13.50 | $27.36 | 745,300 | — | — |
| 2015-04-30 | $13.42 | $27.20 | 2,374,700 | — | — |
| 2015-04-29 | $14.36 | $29.10 | 906,100 | — | — |
| 2015-04-28 | $13.93 | $28.23 | 805,600 | — | — |
| 2015-04-27 | $14.34 | $29.06 | 419,700 | — | — |
| 2015-04-24 | $14.48 | $29.35 | 439,300 | — | — |
| 2015-04-23 | $14.66 | $29.71 | 593,500 | — | — |
| 2015-04-22 | $14.19 | $28.76 | 353,600 | — | — |
| 2015-04-21 | $14.15 | $28.68 | 433,700 | — | — |
| 2015-04-20 | $14.03 | $28.43 | 422,400 | — | — |
| 2015-04-17 | $13.84 | $28.05 | 441,800 | — | — |
| 2015-04-16 | $14.05 | $28.47 | 665,300 | — | — |
| 2015-04-15 | $13.61 | $27.58 | 511,100 | — | — |
| 2015-04-14 | $13.55 | $27.46 | 445,300 | — | — |
| 2015-04-13 | $13.64 | $27.64 | 554,800 | — | — |
| 2015-04-10 | $13.42 | $27.20 | 397,700 | — | — |
| 2015-04-09 | $13.72 | $27.81 | 367,300 | — | — |
| 2015-04-08 | $13.80 | $27.97 | 505,800 | — | — |
| 2015-04-07 | $13.40 | $27.16 | 1,140,200 | — | — |
| 2015-04-06 | $13.38 | $27.12 | 1,126,400 | — | — |
| 2015-04-02 | $13.73 | $27.83 | 873,700 | — | — |
| 2015-04-01 | $13.60 | $27.56 | 1,306,500 | — | — |
| 2015-03-31 | $14.01 | $28.39 | 1,518,800 | — | — |
| 2015-03-30 | $14.09 | $28.56 | 7,008,400 | — | — |
| 2015-03-27 | $16.52 | $33.48 | 979,300 | — | — |
| 2015-03-26 | $16.35 | $33.14 | 669,800 | — | — |
| 2015-03-25 | $16.09 | $32.61 | 477,500 | — | — |
| 2015-03-24 | $16.55 | $33.54 | 336,700 | — | — |
| 2015-03-23 | $16.57 | $33.58 | 254,800 | — | — |
| 2015-03-20 | $16.49 | $33.42 | 448,900 | — | — |
| 2015-03-19 | $16.32 | $33.07 | 834,200 | — | — |
| 2015-03-18 | $15.85 | $32.12 | 609,700 | — | — |
| 2015-03-17 | $16.07 | $32.57 | 571,500 | — | — |
| 2015-03-16 | $16.53 | $33.50 | 258,200 | — | — |
| 2015-03-13 | $16.68 | $33.80 | 406,900 | — | — |
| 2015-03-12 | $17.11 | $34.68 | 451,200 | — | — |
| 2015-03-11 | $16.35 | $33.14 | 442,600 | — | — |
| 2015-03-10 | $16.71 | $33.62 | 237,100 | — | — |
| 2015-03-09 | $16.89 | $33.98 | 330,200 | — | — |
| 2015-03-06 | $17.17 | $34.55 | 276,700 | — | — |
| 2015-03-05 | $17.09 | $34.39 | 272,200 | — | — |
| 2015-03-04 | $17.16 | $34.53 | 681,900 | — | — |
| 2015-03-03 | $17.26 | $34.73 | 602,600 | — | — |
| 2015-03-02 | $17.25 | $34.71 | 762,600 | — | — |
| 2015-02-27 | $16.44 | $33.08 | 290,900 | — | — |
| 2015-02-26 | $16.76 | $33.72 | 349,600 | — | — |
| 2015-02-25 | $16.77 | $33.74 | 400,200 | — | — |
| 2015-02-24 | $16.62 | $33.44 | 372,900 | — | — |
| 2015-02-23 | $16.28 | $32.76 | 384,600 | — | — |
| 2015-02-20 | $16.17 | $32.54 | 526,400 | — | — |
| 2015-02-19 | $16.52 | $33.24 | 581,300 | — | — |
| 2015-02-18 | $15.98 | $32.15 | 1,104,000 | — | — |
| 2015-02-17 | $17.35 | $34.91 | 1,434,500 | — | — |
| 2015-02-13 | $16.59 | $33.38 | 3,248,500 | — | — |
| 2015-02-12 | $14.36 | $28.89 | 1,666,600 | — | — |
| 2015-02-11 | $13.37 | $26.90 | 941,700 | — | — |
| 2015-02-10 | $13.13 | $26.42 | 539,100 | — | — |
| 2015-02-09 | $13.09 | $26.34 | 346,500 | — | — |
| 2015-02-06 | $13.23 | $26.62 | 1,058,800 | — | — |
| 2015-02-05 | $12.76 | $25.67 | 687,500 | — | — |
| 2015-02-04 | $12.50 | $25.15 | 518,100 | — | — |
| 2015-02-03 | $12.41 | $24.97 | 653,500 | — | — |
| 2015-02-02 | $12.31 | $24.77 | 423,500 | — | — |
| 2015-01-30 | $12.11 | $24.37 | 656,800 | — | — |
| 2015-01-29 | $12.47 | $25.09 | 993,800 | — | — |
| 2015-01-28 | $12.09 | $24.33 | 1,727,800 | — | — |
| 2015-01-27 | $12.50 | $25.15 | 5,147,300 | — | — |
| 2015-01-26 | $10.48 | $21.09 | 429,100 | — | — |
| 2015-01-23 | $10.52 | $21.17 | 556,100 | — | — |
| 2015-01-22 | $10.36 | $20.85 | 580,800 | — | — |
| 2015-01-21 | $10.13 | $20.38 | 623,600 | — | — |
| 2015-01-20 | $10.05 | $20.22 | 706,100 | — | — |
| 2015-01-16 | $10.29 | $20.70 | 529,400 | — | — |
| 2015-01-15 | $10.30 | $20.72 | 693,500 | — | — |
| 2015-01-14 | $10.72 | $21.57 | 435,500 | — | — |
| 2015-01-13 | $10.84 | $21.81 | 750,900 | — | — |
| 2015-01-12 | $10.87 | $21.87 | 644,500 | — | — |
| 2015-01-09 | $10.93 | $21.99 | 724,600 | — | — |
| 2015-01-08 | $11.22 | $22.58 | 662,000 | — | — |
| 2015-01-07 | $11.35 | $22.84 | 1,077,000 | — | — |
| 2015-01-06 | $11.84 | $23.82 | 505,000 | — | — |
| 2015-01-05 | $11.81 | $23.76 | 587,100 | — | — |
| 2015-01-02 | $12.03 | $24.21 | 477,000 | — | — |