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
- 1998-04-16 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 | $20.86 | $35.59 | 76,500 | — | — |
| 2015-12-30 | $20.98 | $35.80 | 57,800 | — | — |
| 2015-12-29 | $20.85 | $35.58 | 42,200 | — | — |
| 2015-12-28 | $20.86 | $35.59 | 29,700 | — | — |
| 2015-12-24 | $20.87 | $35.61 | 32,900 | — | — |
| 2015-12-23 | $20.87 | $35.61 | 41,500 | — | — |
| 2015-12-22 | $20.82 | $35.52 | 52,700 | — | — |
| 2015-12-21 | $20.80 | $35.49 | 50,100 | — | — |
| 2015-12-18 | $20.71 | $35.34 | 115,000 | — | — |
| 2015-12-17 | $20.79 | $35.47 | 55,200 | — | — |
| 2015-12-16 | $20.90 | $35.66 | 157,600 | — | — |
| 2015-12-15 | $20.80 | $35.49 | 101,500 | — | — |
| 2015-12-14 | $20.42 | $34.84 | 74,900 | — | — |
| 2015-12-11 | $20.29 | $34.62 | 77,700 | — | — |
| 2015-12-10 | $20.50 | $34.98 | 128,400 | — | — |
| 2015-12-09 | $20.14 | $34.36 | 321,000 | — | — |
| 2015-12-08 | $19.87 | $33.90 | 28,000 | — | — |
| 2015-12-07 | $20.53 | $34.69 | 28,300 | — | — |
| 2015-12-04 | $20.87 | $35.26 | 20,000 | — | — |
| 2015-12-03 | $20.50 | $34.64 | 25,700 | — | — |
| 2015-12-02 | $20.72 | $35.01 | 15,400 | — | — |
| 2015-12-01 | $20.87 | $35.26 | 32,100 | — | — |
| 2015-11-30 | $20.88 | $35.28 | 62,300 | — | — |
| 2015-11-27 | $20.85 | $35.23 | 13,800 | — | — |
| 2015-11-25 | $20.82 | $35.18 | 15,700 | — | — |
| 2015-11-24 | $20.83 | $35.20 | 20,000 | — | — |
| 2015-11-23 | $20.86 | $35.25 | 62,100 | — | — |
| 2015-11-20 | $20.80 | $35.14 | 50,300 | — | — |
| 2015-11-19 | $20.80 | $35.14 | 94,200 | — | — |
| 2015-11-18 | $20.99 | $35.47 | 47,600 | — | — |
| 2015-11-17 | $20.88 | $35.28 | 85,600 | — | — |
| 2015-11-16 | $20.86 | $35.25 | 43,900 | — | — |
| 2015-11-13 | $20.41 | $34.49 | 72,500 | — | — |
| 2015-11-12 | $20.29 | $34.28 | 17,200 | — | — |
| 2015-11-11 | $20.53 | $34.69 | 25,000 | — | — |
| 2015-11-10 | $20.68 | $34.94 | 30,200 | — | — |
| 2015-11-09 | $20.51 | $34.65 | 31,200 | — | — |
| 2015-11-06 | $20.71 | $34.99 | 78,400 | — | — |
| 2015-11-05 | $20.27 | $34.25 | 17,600 | — | — |
| 2015-11-04 | $20.18 | $34.10 | 27,900 | — | — |
| 2015-11-03 | $20.29 | $34.28 | 83,500 | — | — |
| 2015-11-02 | $20.16 | $34.06 | 44,200 | — | — |
| 2015-10-30 | $19.69 | $33.27 | 65,600 | — | — |
| 2015-10-29 | $19.89 | $33.61 | 23,900 | — | — |
| 2015-10-28 | $20.18 | $34.10 | 110,700 | — | — |
| 2015-10-27 | $19.54 | $33.02 | 24,500 | — | — |
| 2015-10-26 | $19.66 | $33.22 | 18,100 | — | — |
| 2015-10-23 | $19.57 | $33.07 | 23,600 | — | — |
| 2015-10-22 | $19.36 | $32.71 | 32,000 | — | — |
| 2015-10-21 | $19.07 | $32.22 | 28,400 | — | — |
| 2015-10-20 | $19.28 | $32.58 | 29,100 | — | — |
| 2015-10-19 | $19.30 | $32.61 | 23,500 | — | — |
| 2015-10-16 | $19.35 | $32.69 | 21,700 | — | — |
| 2015-10-15 | $19.36 | $32.71 | 29,400 | — | — |
| 2015-10-14 | $18.85 | $31.85 | 20,500 | — | — |
| 2015-10-13 | $19.25 | $32.53 | 22,000 | — | — |
| 2015-10-12 | $19.45 | $32.86 | 24,700 | — | — |
| 2015-10-09 | $19.47 | $32.90 | 15,900 | — | — |
| 2015-10-08 | $19.49 | $32.93 | 30,900 | — | — |
| 2015-10-07 | $19.48 | $32.91 | 38,600 | — | — |
| 2015-10-06 | $19.10 | $32.27 | 29,100 | — | — |
| 2015-10-05 | $19.51 | $32.97 | 18,900 | — | — |
| 2015-10-02 | $19.10 | $32.27 | 44,300 | — | — |
| 2015-10-01 | $19.02 | $32.14 | 36,100 | — | — |
| 2015-09-30 | $19.22 | $32.48 | 30,200 | — | — |
| 2015-09-29 | $18.93 | $31.99 | 24,900 | — | — |
| 2015-09-28 | $18.86 | $31.87 | 27,700 | — | — |
| 2015-09-25 | $19.00 | $32.10 | 41,400 | — | — |
| 2015-09-24 | $19.20 | $32.44 | 35,200 | — | — |
| 2015-09-23 | $19.07 | $32.22 | 10,600 | — | — |
| 2015-09-22 | $19.07 | $32.22 | 16,300 | — | — |
| 2015-09-21 | $19.26 | $32.54 | 18,500 | — | — |
| 2015-09-18 | $19.26 | $32.54 | 62,600 | — | — |
| 2015-09-17 | $19.47 | $32.90 | 41,100 | — | — |
| 2015-09-16 | $19.26 | $32.54 | 15,000 | — | — |
| 2015-09-15 | $19.31 | $32.63 | 18,600 | — | — |
| 2015-09-14 | $19.13 | $32.32 | 12,700 | — | — |
| 2015-09-11 | $19.12 | $32.31 | 17,300 | — | — |
| 2015-09-10 | $19.02 | $32.14 | 27,600 | — | — |
| 2015-09-09 | $19.10 | $32.27 | 24,700 | — | — |
| 2015-09-08 | $19.23 | $32.49 | 21,200 | — | — |
| 2015-09-04 | $19.05 | $31.85 | 17,300 | — | — |
| 2015-09-03 | $19.18 | $32.07 | 26,100 | — | — |
| 2015-09-02 | $19.39 | $32.42 | 34,300 | — | — |
| 2015-09-01 | $18.90 | $31.60 | 31,200 | — | — |
| 2015-08-31 | $19.35 | $32.35 | 22,700 | — | — |
| 2015-08-28 | $19.05 | $31.85 | 33,500 | — | — |
| 2015-08-27 | $19.00 | $31.77 | 27,300 | — | — |
| 2015-08-26 | $19.30 | $32.27 | 29,400 | — | — |
| 2015-08-25 | $18.72 | $31.30 | 34,700 | — | — |
| 2015-08-24 | $18.77 | $31.38 | 55,900 | — | — |
| 2015-08-21 | $19.36 | $32.37 | 49,900 | — | — |
| 2015-08-20 | $19.11 | $31.95 | 27,500 | — | — |
| 2015-08-19 | $19.54 | $32.67 | 21,400 | — | — |
| 2015-08-18 | $19.49 | $32.59 | 16,200 | — | — |
| 2015-08-17 | $19.67 | $32.89 | 14,300 | — | — |
| 2015-08-14 | $19.75 | $33.02 | 11,800 | — | — |
| 2015-08-13 | $19.41 | $32.45 | 16,800 | — | — |
| 2015-08-12 | $19.44 | $32.50 | 22,100 | — | — |
| 2015-08-11 | $19.84 | $33.17 | 16,100 | — | — |
| 2015-08-10 | $20.00 | $33.44 | 20,400 | — | — |
| 2015-08-07 | $20.22 | $33.81 | 16,000 | — | — |
| 2015-08-06 | $20.16 | $33.71 | 26,600 | — | — |
| 2015-08-05 | $20.28 | $33.91 | 24,100 | — | — |
| 2015-08-04 | $20.07 | $33.56 | 12,200 | — | — |
| 2015-08-03 | $19.88 | $33.24 | 33,100 | — | — |
| 2015-07-31 | $19.93 | $33.32 | 29,900 | — | — |
| 2015-07-30 | $20.00 | $33.44 | 25,600 | — | — |
| 2015-07-29 | $20.01 | $33.46 | 27,800 | — | — |
| 2015-07-28 | $20.19 | $33.76 | 33,100 | — | — |
| 2015-07-27 | $20.46 | $34.21 | 21,100 | — | — |
| 2015-07-24 | $20.44 | $34.17 | 39,200 | — | — |
| 2015-07-23 | $20.55 | $34.36 | 35,400 | — | — |
| 2015-07-22 | $20.85 | $34.86 | 53,500 | — | — |
| 2015-07-21 | $20.35 | $34.02 | 25,100 | — | — |
| 2015-07-20 | $20.55 | $34.36 | 30,200 | — | — |
| 2015-07-17 | $20.64 | $34.51 | 30,000 | — | — |
| 2015-07-16 | $20.70 | $34.61 | 23,700 | — | — |
| 2015-07-15 | $20.48 | $34.24 | 28,000 | — | — |
| 2015-07-14 | $20.58 | $34.41 | 31,400 | — | — |
| 2015-07-13 | $20.54 | $34.34 | 55,800 | — | — |
| 2015-07-10 | $20.41 | $34.12 | 57,400 | — | — |
| 2015-07-09 | $20.10 | $33.61 | 41,000 | — | — |
| 2015-07-08 | $20.10 | $33.61 | 25,200 | — | — |
| 2015-07-07 | $20.09 | $33.59 | 50,100 | — | — |
| 2015-07-06 | $20.11 | $33.62 | 25,600 | — | — |
| 2015-07-02 | $20.05 | $33.52 | 48,200 | — | — |
| 2015-07-01 | $20.56 | $34.37 | 59,600 | — | — |
| 2015-06-30 | $20.36 | $34.04 | 50,900 | — | — |
| 2015-06-29 | $20.28 | $33.91 | 51,600 | — | — |
| 2015-06-26 | $20.47 | $34.22 | 322,000 | — | — |
| 2015-06-25 | $20.75 | $34.69 | 38,500 | — | — |
| 2015-06-24 | $20.56 | $34.37 | 62,500 | — | — |
| 2015-06-23 | $20.46 | $34.21 | 88,300 | — | — |
| 2015-06-22 | $20.01 | $33.46 | 34,600 | — | — |
| 2015-06-19 | $20.00 | $33.44 | 108,400 | — | — |
| 2015-06-18 | $19.88 | $33.24 | 45,100 | — | — |
| 2015-06-17 | $19.50 | $32.60 | 49,800 | — | — |
| 2015-06-16 | $19.90 | $33.27 | 32,300 | — | — |
| 2015-06-15 | $19.64 | $32.84 | 45,900 | — | — |
| 2015-06-12 | $19.42 | $32.47 | 16,100 | — | — |
| 2015-06-11 | $19.50 | $32.60 | 21,800 | — | — |
| 2015-06-10 | $19.23 | $32.15 | 34,300 | — | — |
| 2015-06-09 | $19.08 | $31.90 | 15,500 | — | — |
| 2015-06-08 | $18.99 | $31.75 | 43,000 | — | — |
| 2015-06-05 | $19.20 | $31.77 | 43,100 | — | — |
| 2015-06-04 | $19.25 | $31.85 | 27,900 | — | — |
| 2015-06-03 | $19.47 | $32.21 | 23,300 | — | — |
| 2015-06-02 | $19.41 | $32.11 | 21,300 | — | — |
| 2015-06-01 | $19.06 | $31.53 | 20,400 | — | — |
| 2015-05-29 | $19.20 | $31.77 | 38,100 | — | — |
| 2015-05-28 | $19.27 | $31.88 | 13,900 | — | — |
| 2015-05-27 | $19.25 | $31.85 | 19,200 | — | — |
| 2015-05-26 | $18.99 | $31.42 | 44,900 | — | — |
| 2015-05-22 | $19.20 | $31.77 | 28,200 | — | — |
| 2015-05-21 | $19.35 | $32.01 | 13,200 | — | — |
| 2015-05-20 | $19.47 | $32.21 | 11,900 | — | — |
| 2015-05-19 | $19.51 | $32.28 | 17,100 | — | — |
| 2015-05-18 | $19.47 | $32.21 | 38,400 | — | — |
| 2015-05-15 | $19.26 | $31.87 | 63,800 | — | — |
| 2015-05-14 | $19.31 | $31.95 | 30,500 | — | — |
| 2015-05-13 | $19.16 | $31.70 | 16,900 | — | — |
| 2015-05-12 | $19.16 | $31.70 | 28,700 | — | — |
| 2015-05-11 | $19.22 | $31.80 | 15,300 | — | — |
| 2015-05-08 | $19.28 | $31.90 | 43,900 | — | — |
| 2015-05-07 | $19.23 | $31.82 | 39,700 | — | — |
| 2015-05-06 | $19.29 | $31.92 | 32,800 | — | — |
| 2015-05-05 | $19.19 | $31.75 | 43,800 | — | — |
| 2015-05-04 | $19.31 | $31.95 | 32,500 | — | — |
| 2015-05-01 | $19.35 | $32.01 | 41,400 | — | — |
| 2015-04-30 | $19.51 | $32.28 | 45,000 | — | — |
| 2015-04-29 | $20.09 | $33.24 | 34,100 | — | — |
| 2015-04-28 | $20.47 | $33.87 | 66,800 | — | — |
| 2015-04-27 | $20.00 | $33.09 | 75,900 | — | — |
| 2015-04-24 | $20.00 | $33.09 | 59,500 | — | — |
| 2015-04-23 | $20.00 | $33.09 | 38,800 | — | — |
| 2015-04-22 | $19.87 | $32.87 | 26,600 | — | — |
| 2015-04-21 | $19.93 | $32.97 | 39,400 | — | — |
| 2015-04-20 | $19.98 | $33.06 | 17,000 | — | — |
| 2015-04-17 | $19.59 | $32.41 | 36,700 | — | — |
| 2015-04-16 | $19.80 | $32.76 | 17,600 | — | — |
| 2015-04-15 | $19.97 | $33.04 | 19,900 | — | — |
| 2015-04-14 | $19.65 | $32.51 | 17,600 | — | — |
| 2015-04-13 | $19.65 | $32.51 | 37,200 | — | — |
| 2015-04-10 | $19.57 | $32.38 | 19,700 | — | — |
| 2015-04-09 | $19.49 | $32.25 | 30,900 | — | — |
| 2015-04-08 | $19.62 | $32.46 | 27,500 | — | — |
| 2015-04-07 | $19.64 | $32.49 | 27,700 | — | — |
| 2015-04-06 | $19.91 | $32.94 | 13,000 | — | — |
| 2015-04-02 | $20.00 | $33.09 | 42,400 | — | — |
| 2015-04-01 | $19.93 | $32.97 | 34,800 | — | — |
| 2015-03-31 | $19.79 | $32.74 | 13,200 | — | — |
| 2015-03-30 | $19.69 | $32.58 | 57,600 | — | — |
| 2015-03-27 | $19.59 | $32.41 | 29,500 | — | — |
| 2015-03-26 | $19.59 | $32.41 | 12,800 | — | — |
| 2015-03-25 | $19.45 | $32.18 | 27,800 | — | — |
| 2015-03-24 | $19.51 | $32.28 | 23,000 | — | — |
| 2015-03-23 | $19.37 | $32.05 | 30,900 | — | — |
| 2015-03-20 | $19.26 | $31.87 | 119,700 | — | — |
| 2015-03-19 | $19.12 | $31.63 | 50,400 | — | — |
| 2015-03-18 | $19.52 | $32.30 | 45,900 | — | — |
| 2015-03-17 | $19.63 | $32.48 | 18,500 | — | — |
| 2015-03-16 | $19.66 | $32.53 | 31,100 | — | — |
| 2015-03-13 | $19.39 | $32.08 | 23,100 | — | — |
| 2015-03-12 | $19.40 | $32.10 | 56,600 | — | — |
| 2015-03-11 | $19.03 | $31.49 | 26,400 | — | — |
| 2015-03-10 | $18.95 | $31.35 | 36,900 | — | — |
| 2015-03-09 | $19.22 | $31.80 | 27,600 | — | — |
| 2015-03-06 | $18.97 | $31.06 | 40,100 | — | — |
| 2015-03-05 | $19.01 | $31.12 | 28,600 | — | — |
| 2015-03-04 | $19.00 | $31.10 | 31,600 | — | — |
| 2015-03-03 | $19.17 | $31.38 | 51,600 | — | — |
| 2015-03-02 | $19.19 | $31.42 | 36,900 | — | — |
| 2015-02-27 | $18.99 | $31.09 | 48,900 | — | — |
| 2015-02-26 | $19.09 | $31.25 | 54,000 | — | — |
| 2015-02-25 | $19.00 | $31.10 | 18,200 | — | — |
| 2015-02-24 | $19.00 | $31.10 | 46,800 | — | — |
| 2015-02-23 | $18.83 | $30.83 | 42,200 | — | — |
| 2015-02-20 | $19.04 | $31.17 | 22,300 | — | — |
| 2015-02-19 | $19.22 | $31.46 | 9,800 | — | — |
| 2015-02-18 | $19.24 | $31.50 | 28,600 | — | — |
| 2015-02-17 | $19.09 | $31.25 | 14,900 | — | — |
| 2015-02-13 | $19.00 | $31.10 | 37,600 | — | — |
| 2015-02-12 | $19.00 | $31.10 | 50,500 | — | — |
| 2015-02-11 | $18.86 | $30.87 | 31,700 | — | — |
| 2015-02-10 | $19.00 | $31.10 | 41,000 | — | — |
| 2015-02-09 | $18.93 | $30.99 | 33,800 | — | — |
| 2015-02-06 | $19.17 | $31.38 | 66,500 | — | — |
| 2015-02-05 | $19.22 | $31.46 | 33,100 | — | — |
| 2015-02-04 | $18.88 | $30.91 | 43,400 | — | — |
| 2015-02-03 | $19.17 | $31.38 | 60,600 | — | — |
| 2015-02-02 | $19.05 | $31.19 | 32,500 | — | — |
| 2015-01-30 | $18.52 | $30.32 | 120,800 | — | — |
| 2015-01-29 | $19.55 | $32.00 | 48,600 | — | — |
| 2015-01-28 | $18.44 | $30.19 | 39,500 | — | — |
| 2015-01-27 | $19.21 | $31.45 | 22,100 | — | — |
| 2015-01-26 | $19.54 | $31.99 | 27,400 | — | — |
| 2015-01-23 | $19.30 | $31.60 | 26,900 | — | — |
| 2015-01-22 | $19.40 | $31.76 | 49,000 | — | — |
| 2015-01-21 | $18.69 | $30.60 | 35,400 | — | — |
| 2015-01-20 | $18.89 | $30.92 | 38,200 | — | — |
| 2015-01-16 | $19.18 | $31.40 | 38,700 | — | — |
| 2015-01-15 | $19.08 | $31.24 | 53,300 | — | — |
| 2015-01-14 | $19.03 | $31.15 | 26,300 | — | — |
| 2015-01-13 | $19.33 | $31.64 | 23,400 | — | — |
| 2015-01-12 | $19.13 | $31.32 | 48,200 | — | — |
| 2015-01-09 | $19.83 | $32.46 | 19,700 | — | — |
| 2015-01-08 | $20.21 | $33.09 | 15,000 | — | — |
| 2015-01-07 | $19.93 | $32.63 | 14,900 | — | — |
| 2015-01-06 | $19.74 | $32.32 | 36,100 | — | — |
| 2015-01-05 | $19.94 | $32.64 | 22,100 | — | — |
| 2015-01-02 | $19.99 | $32.72 | 30,200 | — | — |