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
- 1999-05-03 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 | $19.75 | $31.23 | 27,600 | — | — |
| 2015-12-30 | $20.42 | $32.28 | 11,300 | — | — |
| 2015-12-29 | $20.60 | $32.57 | 17,600 | — | — |
| 2015-12-28 | $20.37 | $32.21 | 13,100 | — | — |
| 2015-12-24 | $20.18 | $31.91 | 9,600 | — | — |
| 2015-12-23 | $19.76 | $31.24 | 34,900 | — | — |
| 2015-12-22 | $19.78 | $31.27 | 20,700 | — | — |
| 2015-12-21 | $19.96 | $31.56 | 9,900 | — | — |
| 2015-12-18 | $19.96 | $31.56 | 90,100 | — | — |
| 2015-12-17 | $19.93 | $31.51 | 12,600 | — | — |
| 2015-12-16 | $20.08 | $31.75 | 17,500 | — | — |
| 2015-12-15 | $19.86 | $31.40 | 11,500 | — | — |
| 2015-12-14 | $19.65 | $31.07 | 14,300 | — | — |
| 2015-12-11 | $19.50 | $30.83 | 29,100 | — | — |
| 2015-12-10 | $19.87 | $31.41 | 16,200 | — | — |
| 2015-12-09 | $20.03 | $31.67 | 22,700 | — | — |
| 2015-12-08 | $20.55 | $32.49 | 28,300 | — | — |
| 2015-12-07 | $20.54 | $32.47 | 42,600 | — | — |
| 2015-12-04 | $20.85 | $32.96 | 14,000 | — | — |
| 2015-12-03 | $20.52 | $32.44 | 21,400 | — | — |
| 2015-12-02 | $20.86 | $32.98 | 9,500 | — | — |
| 2015-12-01 | $20.87 | $33.00 | 25,600 | — | — |
| 2015-11-30 | $20.73 | $32.77 | 17,300 | — | — |
| 2015-11-27 | $20.85 | $32.96 | 11,900 | — | — |
| 2015-11-25 | $20.74 | $32.79 | 37,600 | — | — |
| 2015-11-24 | $20.65 | $32.65 | 21,100 | — | — |
| 2015-11-23 | $20.48 | $32.38 | 15,200 | — | — |
| 2015-11-20 | $20.71 | $32.74 | 14,500 | — | — |
| 2015-11-19 | $20.29 | $32.08 | 9,200 | — | — |
| 2015-11-18 | $20.28 | $32.06 | 15,500 | — | — |
| 2015-11-17 | $20.13 | $31.83 | 14,400 | — | — |
| 2015-11-16 | $20.17 | $31.89 | 14,100 | — | — |
| 2015-11-13 | $20.14 | $31.84 | 14,300 | — | — |
| 2015-11-12 | $19.97 | $31.57 | 14,400 | — | — |
| 2015-11-11 | $20.31 | $32.11 | 11,200 | — | — |
| 2015-11-10 | $20.47 | $32.36 | 13,600 | — | — |
| 2015-11-09 | $20.31 | $32.11 | 16,300 | — | — |
| 2015-11-06 | $20.45 | $32.33 | 22,100 | — | — |
| 2015-11-05 | $20.37 | $31.95 | 16,700 | — | — |
| 2015-11-04 | $20.12 | $31.56 | 20,300 | — | — |
| 2015-11-03 | $19.89 | $31.20 | 20,000 | — | — |
| 2015-11-02 | $20.03 | $31.42 | 30,900 | — | — |
| 2015-10-30 | $19.76 | $31.00 | 17,900 | — | — |
| 2015-10-29 | $19.80 | $31.06 | 16,400 | — | — |
| 2015-10-28 | $20.06 | $31.47 | 28,500 | — | — |
| 2015-10-27 | $19.66 | $30.84 | 13,200 | — | — |
| 2015-10-26 | $19.87 | $31.17 | 8,400 | — | — |
| 2015-10-23 | $20.19 | $31.67 | 18,900 | — | — |
| 2015-10-22 | $19.50 | $30.59 | 15,100 | — | — |
| 2015-10-21 | $19.12 | $29.99 | 10,700 | — | — |
| 2015-10-20 | $19.28 | $30.24 | 11,100 | — | — |
| 2015-10-19 | $19.29 | $30.26 | 6,800 | — | — |
| 2015-10-16 | $19.25 | $30.20 | 8,500 | — | — |
| 2015-10-15 | $19.18 | $30.09 | 21,200 | — | — |
| 2015-10-14 | $18.32 | $28.74 | 8,700 | — | — |
| 2015-10-13 | $18.81 | $29.51 | 14,800 | — | — |
| 2015-10-12 | $18.90 | $29.65 | 12,200 | — | — |
| 2015-10-09 | $18.53 | $29.07 | 6,000 | — | — |
| 2015-10-08 | $18.53 | $29.07 | 21,000 | — | — |
| 2015-10-07 | $18.44 | $28.93 | 18,700 | — | — |
| 2015-10-06 | $18.30 | $28.71 | 19,700 | — | — |
| 2015-10-05 | $18.43 | $28.91 | 17,900 | — | — |
| 2015-10-02 | $18.01 | $28.25 | 21,700 | — | — |
| 2015-10-01 | $18.53 | $29.07 | 25,800 | — | — |
| 2015-09-30 | $18.75 | $29.41 | 18,100 | — | — |
| 2015-09-29 | $18.58 | $29.14 | 12,200 | — | — |
| 2015-09-28 | $18.48 | $28.99 | 14,500 | — | — |
| 2015-09-25 | $18.28 | $28.67 | 32,700 | — | — |
| 2015-09-24 | $19.20 | $30.12 | 16,700 | — | — |
| 2015-09-23 | $18.71 | $29.35 | 13,300 | — | — |
| 2015-09-22 | $18.78 | $29.46 | 16,800 | — | — |
| 2015-09-21 | $19.09 | $29.94 | 13,300 | — | — |
| 2015-09-18 | $18.85 | $29.57 | 28,200 | — | — |
| 2015-09-17 | $18.94 | $29.71 | 19,800 | — | — |
| 2015-09-16 | $19.14 | $30.02 | 9,800 | — | — |
| 2015-09-15 | $19.27 | $30.23 | 17,600 | — | — |
| 2015-09-14 | $18.72 | $29.36 | 20,400 | — | — |
| 2015-09-11 | $18.66 | $29.27 | 15,800 | — | — |
| 2015-09-10 | $18.43 | $28.91 | 12,700 | — | — |
| 2015-09-09 | $17.99 | $28.22 | 11,800 | — | — |
| 2015-09-08 | $18.15 | $28.47 | 19,400 | — | — |
| 2015-09-04 | $18.03 | $28.28 | 9,700 | — | — |
| 2015-09-03 | $18.00 | $28.23 | 12,300 | — | — |
| 2015-09-02 | $18.10 | $28.39 | 41,900 | — | — |
| 2015-09-01 | $17.90 | $28.08 | 24,800 | — | — |
| 2015-08-31 | $18.03 | $28.28 | 61,700 | — | — |
| 2015-08-28 | $18.28 | $28.67 | 10,900 | — | — |
| 2015-08-27 | $18.34 | $28.77 | 17,800 | — | — |
| 2015-08-26 | $18.55 | $29.10 | 17,000 | — | — |
| 2015-08-25 | $17.77 | $27.87 | 20,200 | — | — |
| 2015-08-24 | $18.33 | $28.75 | 36,500 | — | — |
| 2015-08-21 | $19.03 | $29.85 | 19,100 | — | — |
| 2015-08-20 | $19.25 | $30.20 | 20,500 | — | — |
| 2015-08-19 | $19.35 | $30.35 | 5,600 | — | — |
| 2015-08-18 | $19.58 | $30.71 | 10,000 | — | — |
| 2015-08-17 | $19.89 | $31.20 | 14,300 | — | — |
| 2015-08-14 | $19.49 | $30.57 | 13,200 | — | — |
| 2015-08-13 | $19.37 | $30.38 | 16,600 | — | — |
| 2015-08-12 | $19.17 | $30.07 | 8,200 | — | — |
| 2015-08-11 | $19.42 | $30.46 | 8,200 | — | — |
| 2015-08-10 | $19.30 | $30.27 | 21,100 | — | — |
| 2015-08-07 | $19.40 | $30.43 | 11,000 | — | — |
| 2015-08-06 | $19.41 | $30.45 | 12,300 | — | — |
| 2015-08-05 | $19.62 | $30.78 | 13,800 | — | — |
| 2015-08-04 | $19.42 | $30.46 | 8,500 | — | — |
| 2015-08-03 | $19.46 | $30.53 | 9,000 | — | — |
| 2015-07-31 | $19.53 | $30.38 | 16,400 | — | — |
| 2015-07-30 | $19.44 | $30.24 | 12,900 | — | — |
| 2015-07-29 | $19.41 | $30.20 | 9,200 | — | — |
| 2015-07-28 | $19.39 | $30.17 | 12,500 | — | — |
| 2015-07-27 | $19.37 | $30.13 | 18,400 | — | — |
| 2015-07-24 | $19.47 | $30.29 | 23,000 | — | — |
| 2015-07-23 | $19.31 | $30.04 | 11,500 | — | — |
| 2015-07-22 | $19.76 | $30.74 | 7,800 | — | — |
| 2015-07-21 | $19.68 | $30.62 | 9,700 | — | — |
| 2015-07-20 | $20.19 | $31.41 | 8,900 | — | — |
| 2015-07-17 | $20.40 | $31.74 | 20,500 | — | — |
| 2015-07-16 | $20.49 | $31.88 | 13,200 | — | — |
| 2015-07-15 | $20.58 | $32.02 | 15,500 | — | — |
| 2015-07-14 | $20.46 | $31.83 | 8,600 | — | — |
| 2015-07-13 | $20.33 | $31.63 | 13,000 | — | — |
| 2015-07-10 | $20.13 | $31.32 | 12,400 | — | — |
| 2015-07-09 | $19.45 | $30.26 | 13,900 | — | — |
| 2015-07-08 | $19.38 | $30.15 | 15,800 | — | — |
| 2015-07-07 | $19.74 | $30.71 | 7,800 | — | — |
| 2015-07-06 | $19.99 | $31.10 | 18,400 | — | — |
| 2015-07-02 | $19.90 | $30.96 | 7,700 | — | — |
| 2015-07-01 | $19.94 | $31.02 | 11,400 | — | — |
| 2015-06-30 | $19.84 | $30.87 | 21,100 | — | — |
| 2015-06-29 | $19.76 | $30.74 | 23,800 | — | — |
| 2015-06-26 | $20.39 | $31.72 | 116,800 | — | — |
| 2015-06-25 | $19.86 | $30.90 | 17,900 | — | — |
| 2015-06-24 | $19.84 | $30.87 | 15,400 | — | — |
| 2015-06-23 | $19.90 | $30.96 | 13,600 | — | — |
| 2015-06-22 | $19.81 | $30.82 | 12,900 | — | — |
| 2015-06-19 | $19.51 | $30.35 | 38,300 | — | — |
| 2015-06-18 | $19.54 | $30.40 | 22,400 | — | — |
| 2015-06-17 | $19.28 | $29.99 | 11,400 | — | — |
| 2015-06-16 | $19.48 | $30.31 | 13,800 | — | — |
| 2015-06-15 | $19.34 | $30.09 | 19,200 | — | — |
| 2015-06-12 | $19.13 | $29.76 | 8,500 | — | — |
| 2015-06-11 | $19.35 | $30.10 | 6,300 | — | — |
| 2015-06-10 | $19.11 | $29.73 | 21,200 | — | — |
| 2015-06-09 | $18.47 | $28.73 | 11,200 | — | — |
| 2015-06-08 | $18.43 | $28.67 | 10,200 | — | — |
| 2015-06-05 | $18.52 | $28.81 | 10,500 | — | — |
| 2015-06-04 | $18.36 | $28.56 | 11,400 | — | — |
| 2015-06-03 | $18.55 | $28.86 | 10,400 | — | — |
| 2015-06-02 | $18.35 | $28.55 | 20,400 | — | — |
| 2015-06-01 | $18.26 | $28.41 | 11,800 | — | — |
| 2015-05-29 | $18.27 | $28.42 | 14,500 | — | — |
| 2015-05-28 | $18.45 | $28.70 | 5,100 | — | — |
| 2015-05-27 | $18.40 | $28.63 | 11,600 | — | — |
| 2015-05-26 | $18.22 | $28.35 | 24,700 | — | — |
| 2015-05-22 | $18.44 | $28.69 | 14,100 | — | — |
| 2015-05-21 | $18.55 | $28.86 | 15,200 | — | — |
| 2015-05-20 | $18.51 | $28.80 | 14,900 | — | — |
| 2015-05-19 | $18.47 | $28.73 | 10,500 | — | — |
| 2015-05-18 | $18.45 | $28.70 | 16,600 | — | — |
| 2015-05-15 | $18.39 | $28.61 | 11,100 | — | — |
| 2015-05-14 | $18.44 | $28.69 | 18,400 | — | — |
| 2015-05-13 | $18.17 | $28.27 | 8,800 | — | — |
| 2015-05-12 | $18.16 | $28.25 | 10,500 | — | — |
| 2015-05-11 | $18.31 | $28.49 | 20,200 | — | — |
| 2015-05-08 | $18.35 | $28.55 | 25,200 | — | — |
| 2015-05-07 | $18.11 | $28.17 | 27,000 | — | — |
| 2015-05-06 | $18.27 | $28.42 | 31,600 | — | — |
| 2015-05-05 | $18.34 | $28.53 | 26,400 | — | — |
| 2015-05-04 | $18.67 | $29.05 | 29,700 | — | — |
| 2015-05-01 | $18.95 | $29.23 | 25,100 | — | — |
| 2015-04-30 | $18.96 | $29.25 | 46,200 | — | — |
| 2015-04-29 | $20.02 | $30.88 | 12,400 | — | — |
| 2015-04-28 | $20.20 | $31.16 | 20,500 | — | — |
| 2015-04-27 | $20.08 | $30.98 | 28,300 | — | — |
| 2015-04-24 | $20.15 | $31.08 | 21,400 | — | — |
| 2015-04-23 | $19.86 | $30.64 | 30,700 | — | — |
| 2015-04-22 | $19.32 | $29.80 | 13,400 | — | — |
| 2015-04-21 | $19.29 | $29.76 | 11,700 | — | — |
| 2015-04-20 | $19.49 | $30.07 | 13,000 | — | — |
| 2015-04-17 | $18.95 | $29.23 | 20,100 | — | — |
| 2015-04-16 | $19.37 | $29.88 | 7,700 | — | — |
| 2015-04-15 | $19.53 | $30.13 | 18,800 | — | — |
| 2015-04-14 | $19.44 | $29.99 | 10,200 | — | — |
| 2015-04-13 | $19.25 | $29.70 | 6,700 | — | — |
| 2015-04-10 | $19.14 | $29.53 | 7,700 | — | — |
| 2015-04-09 | $19.05 | $29.39 | 14,400 | — | — |
| 2015-04-08 | $19.19 | $29.60 | 9,200 | — | — |
| 2015-04-07 | $19.14 | $29.53 | 18,400 | — | — |
| 2015-04-06 | $19.46 | $30.02 | 11,500 | — | — |
| 2015-04-02 | $19.53 | $30.13 | 21,500 | — | — |
| 2015-04-01 | $19.83 | $30.59 | 30,800 | — | — |
| 2015-03-31 | $19.89 | $30.68 | 25,400 | — | — |
| 2015-03-30 | $19.73 | $30.44 | 26,300 | — | — |
| 2015-03-27 | $19.28 | $29.74 | 21,400 | — | — |
| 2015-03-26 | $19.30 | $29.77 | 17,300 | — | — |
| 2015-03-25 | $19.39 | $29.91 | 15,800 | — | — |
| 2015-03-24 | $19.63 | $30.28 | 28,400 | — | — |
| 2015-03-23 | $19.53 | $30.13 | 46,000 | — | — |
| 2015-03-20 | $19.44 | $29.99 | 181,000 | — | — |
| 2015-03-19 | $18.10 | $27.92 | 8,700 | — | — |
| 2015-03-18 | $18.09 | $27.91 | 17,900 | — | — |
| 2015-03-17 | $17.85 | $27.54 | 9,500 | — | — |
| 2015-03-16 | $17.95 | $27.69 | 18,500 | — | — |
| 2015-03-13 | $17.85 | $27.54 | 12,100 | — | — |
| 2015-03-12 | $17.96 | $27.71 | 32,700 | — | — |
| 2015-03-11 | $17.36 | $26.78 | 15,200 | — | — |
| 2015-03-10 | $16.94 | $26.13 | 23,500 | — | — |
| 2015-03-09 | $17.39 | $26.83 | 15,300 | — | — |
| 2015-03-06 | $17.02 | $26.26 | 20,700 | — | — |
| 2015-03-05 | $17.14 | $26.44 | 16,300 | — | — |
| 2015-03-04 | $17.11 | $26.39 | 6,000 | — | — |
| 2015-03-03 | $17.32 | $26.72 | 17,600 | — | — |
| 2015-03-02 | $17.57 | $27.10 | 42,100 | — | — |
| 2015-02-27 | $17.52 | $27.03 | 25,700 | — | — |
| 2015-02-26 | $17.96 | $27.71 | 8,800 | — | — |
| 2015-02-25 | $17.72 | $27.34 | 26,600 | — | — |
| 2015-02-24 | $17.92 | $27.64 | 13,100 | — | — |
| 2015-02-23 | $17.77 | $27.41 | 18,100 | — | — |
| 2015-02-20 | $17.99 | $27.75 | 21,900 | — | — |
| 2015-02-19 | $17.69 | $27.29 | 18,000 | — | — |
| 2015-02-18 | $17.41 | $26.86 | 11,100 | — | — |
| 2015-02-17 | $17.59 | $27.13 | 18,000 | — | — |
| 2015-02-13 | $17.52 | $27.03 | 21,100 | — | — |
| 2015-02-12 | $17.58 | $27.12 | 25,100 | — | — |
| 2015-02-11 | $17.75 | $27.38 | 10,900 | — | — |
| 2015-02-10 | $18.03 | $27.81 | 19,200 | — | — |
| 2015-02-09 | $17.88 | $27.58 | 21,300 | — | — |
| 2015-02-06 | $18.40 | $28.17 | 19,800 | — | — |
| 2015-02-05 | $17.67 | $27.05 | 16,100 | — | — |
| 2015-02-04 | $17.40 | $26.64 | 26,000 | — | — |
| 2015-02-03 | $17.47 | $26.74 | 22,700 | — | — |
| 2015-02-02 | $16.48 | $25.23 | 14,900 | — | — |
| 2015-01-30 | $16.36 | $25.05 | 27,200 | — | — |
| 2015-01-29 | $16.73 | $25.61 | 10,900 | — | — |
| 2015-01-28 | $16.23 | $24.85 | 26,600 | — | — |
| 2015-01-27 | $16.36 | $25.05 | 14,200 | — | — |
| 2015-01-26 | $16.57 | $25.37 | 14,800 | — | — |
| 2015-01-23 | $16.82 | $25.75 | 11,000 | — | — |
| 2015-01-22 | $16.79 | $25.70 | 18,200 | — | — |
| 2015-01-21 | $16.15 | $24.72 | 11,500 | — | — |
| 2015-01-20 | $16.17 | $24.75 | 15,900 | — | — |
| 2015-01-16 | $16.34 | $25.01 | 33,800 | — | — |
| 2015-01-15 | $16.05 | $24.57 | 17,300 | — | — |
| 2015-01-14 | $16.17 | $24.75 | 22,900 | — | — |
| 2015-01-13 | $16.41 | $25.12 | 18,400 | — | — |
| 2015-01-12 | $16.27 | $24.91 | 46,900 | — | — |
| 2015-01-09 | $16.45 | $25.18 | 9,200 | — | — |
| 2015-01-08 | $16.78 | $25.69 | 13,600 | — | — |
| 2015-01-07 | $16.33 | $25.00 | 11,800 | — | — |
| 2015-01-06 | $16.07 | $24.60 | 21,300 | — | — |
| 2015-01-05 | $16.47 | $25.21 | 14,400 | — | — |
| 2015-01-02 | $16.30 | $24.95 | 9,600 | — | — |