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
- 1980-03-17 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 | $18.75 | $45.04 | 885,600 | — | — |
| 2015-12-30 | $19.00 | $45.64 | 517,500 | — | — |
| 2015-12-29 | $19.23 | $46.19 | 651,100 | — | — |
| 2015-12-28 | $19.04 | $45.74 | 721,500 | — | — |
| 2015-12-24 | $19.10 | $45.88 | 407,600 | — | — |
| 2015-12-23 | $19.00 | $45.64 | 927,600 | — | — |
| 2015-12-22 | $18.80 | $45.16 | 1,165,200 | — | — |
| 2015-12-21 | $18.71 | $44.94 | 1,340,100 | — | — |
| 2015-12-18 | $18.57 | $44.61 | 6,118,500 | — | — |
| 2015-12-17 | $19.14 | $45.98 | 1,279,400 | — | — |
| 2015-12-16 | $19.41 | $46.63 | 1,352,900 | — | — |
| 2015-12-15 | $19.21 | $46.14 | 1,135,200 | — | — |
| 2015-12-14 | $18.71 | $44.94 | 1,773,100 | — | — |
| 2015-12-11 | $18.70 | $44.92 | 1,236,700 | — | — |
| 2015-12-10 | $19.09 | $45.86 | 1,051,500 | — | — |
| 2015-12-09 | $18.97 | $45.57 | 1,109,200 | — | — |
| 2015-12-08 | $19.30 | $46.36 | 1,031,400 | — | — |
| 2015-12-07 | $19.80 | $47.56 | 962,600 | — | — |
| 2015-12-04 | $20.27 | $48.69 | 750,200 | — | — |
| 2015-12-03 | $19.89 | $47.78 | 877,500 | — | — |
| 2015-12-02 | $20.19 | $48.50 | 1,188,600 | — | — |
| 2015-12-01 | $20.55 | $49.36 | 711,800 | — | — |
| 2015-11-30 | $20.51 | $49.27 | 704,700 | — | — |
| 2015-11-27 | $20.54 | $49.34 | 392,800 | — | — |
| 2015-11-25 | $20.55 | $49.10 | 617,900 | — | — |
| 2015-11-24 | $20.56 | $49.12 | 1,074,600 | — | — |
| 2015-11-23 | $20.57 | $49.15 | 770,100 | — | — |
| 2015-11-20 | $20.57 | $49.15 | 844,200 | — | — |
| 2015-11-19 | $20.49 | $48.96 | 963,800 | — | — |
| 2015-11-18 | $20.47 | $48.91 | 733,100 | — | — |
| 2015-11-17 | $20.09 | $48.00 | 1,032,400 | — | — |
| 2015-11-16 | $19.98 | $47.74 | 764,100 | — | — |
| 2015-11-13 | $19.75 | $47.19 | 1,338,500 | — | — |
| 2015-11-12 | $19.96 | $47.69 | 902,400 | — | — |
| 2015-11-11 | $20.40 | $48.74 | 713,000 | — | — |
| 2015-11-10 | $20.61 | $49.24 | 790,000 | — | — |
| 2015-11-09 | $20.52 | $49.03 | 1,032,700 | — | — |
| 2015-11-06 | $20.61 | $49.24 | 1,153,300 | — | — |
| 2015-11-05 | $20.06 | $47.93 | 1,083,700 | — | — |
| 2015-11-04 | $19.73 | $47.14 | 1,213,600 | — | — |
| 2015-11-03 | $19.65 | $46.95 | 571,600 | — | — |
| 2015-11-02 | $19.71 | $47.09 | 764,900 | — | — |
| 2015-10-30 | $19.34 | $46.21 | 1,920,000 | — | — |
| 2015-10-29 | $19.49 | $46.57 | 711,100 | — | — |
| 2015-10-28 | $19.69 | $47.04 | 2,001,000 | — | — |
| 2015-10-27 | $18.88 | $45.11 | 950,100 | — | — |
| 2015-10-26 | $19.06 | $45.54 | 1,153,200 | — | — |
| 2015-10-23 | $19.17 | $45.80 | 941,900 | — | — |
| 2015-10-22 | $18.78 | $44.87 | 1,095,100 | — | — |
| 2015-10-21 | $18.47 | $44.13 | 893,100 | — | — |
| 2015-10-20 | $18.93 | $45.23 | 1,095,100 | — | — |
| 2015-10-19 | $18.71 | $44.70 | 827,600 | — | — |
| 2015-10-16 | $18.65 | $44.56 | 1,524,000 | — | — |
| 2015-10-15 | $18.46 | $44.11 | 1,810,200 | — | — |
| 2015-10-14 | $18.15 | $43.37 | 1,205,500 | — | — |
| 2015-10-13 | $18.83 | $44.99 | 687,100 | — | — |
| 2015-10-12 | $18.96 | $45.30 | 680,000 | — | — |
| 2015-10-09 | $18.82 | $44.97 | 1,048,800 | — | — |
| 2015-10-08 | $18.86 | $45.06 | 849,100 | — | — |
| 2015-10-07 | $18.75 | $44.80 | 1,336,600 | — | — |
| 2015-10-06 | $18.46 | $44.11 | 810,500 | — | — |
| 2015-10-05 | $18.45 | $44.08 | 651,300 | — | — |
| 2015-10-02 | $17.98 | $42.96 | 1,605,400 | — | — |
| 2015-10-01 | $18.11 | $43.27 | 1,686,800 | — | — |
| 2015-09-30 | $17.97 | $42.94 | 933,300 | — | — |
| 2015-09-29 | $17.85 | $42.65 | 548,800 | — | — |
| 2015-09-28 | $17.78 | $42.48 | 592,000 | — | — |
| 2015-09-25 | $18.10 | $43.25 | 839,500 | — | — |
| 2015-09-24 | $17.86 | $42.67 | 858,900 | — | — |
| 2015-09-23 | $17.89 | $42.74 | 552,300 | — | — |
| 2015-09-22 | $17.75 | $42.41 | 400,700 | — | — |
| 2015-09-21 | $17.98 | $42.96 | 472,300 | — | — |
| 2015-09-18 | $17.68 | $42.24 | 1,856,100 | — | — |
| 2015-09-17 | $18.18 | $43.44 | 1,263,100 | — | — |
| 2015-09-16 | $18.62 | $44.49 | 478,400 | — | — |
| 2015-09-15 | $18.59 | $44.42 | 594,500 | — | — |
| 2015-09-14 | $18.28 | $43.68 | 551,300 | — | — |
| 2015-09-11 | $18.20 | $43.48 | 435,600 | — | — |
| 2015-09-10 | $18.22 | $43.53 | 465,100 | — | — |
| 2015-09-09 | $18.07 | $43.17 | 489,800 | — | — |
| 2015-09-08 | $18.29 | $43.70 | 363,100 | — | — |
| 2015-09-04 | $17.84 | $42.62 | 682,400 | — | — |
| 2015-09-03 | $17.93 | $42.84 | 1,108,000 | — | — |
| 2015-09-02 | $17.75 | $42.41 | 1,161,300 | — | — |
| 2015-09-01 | $17.58 | $42.00 | 1,037,100 | — | — |
| 2015-08-31 | $18.36 | $43.87 | 902,800 | — | — |
| 2015-08-28 | $18.12 | $43.29 | 741,000 | — | — |
| 2015-08-27 | $18.19 | $43.22 | 888,800 | — | — |
| 2015-08-26 | $17.70 | $42.06 | 1,026,100 | — | — |
| 2015-08-25 | $17.17 | $40.80 | 1,230,000 | — | — |
| 2015-08-24 | $17.52 | $41.63 | 1,772,100 | — | — |
| 2015-08-21 | $18.55 | $44.08 | 1,212,000 | — | — |
| 2015-08-20 | $18.80 | $44.67 | 1,094,500 | — | — |
| 2015-08-19 | $19.42 | $46.14 | 927,500 | — | — |
| 2015-08-18 | $19.79 | $47.02 | 389,700 | — | — |
| 2015-08-17 | $19.83 | $47.12 | 823,200 | — | — |
| 2015-08-14 | $19.81 | $47.07 | 353,700 | — | — |
| 2015-08-13 | $19.51 | $46.36 | 429,500 | — | — |
| 2015-08-12 | $19.43 | $46.17 | 578,400 | — | — |
| 2015-08-11 | $19.82 | $47.10 | 776,900 | — | — |
| 2015-08-10 | $20.23 | $48.07 | 540,300 | — | — |
| 2015-08-07 | $19.72 | $46.86 | 588,000 | — | — |
| 2015-08-06 | $19.87 | $47.21 | 500,100 | — | — |
| 2015-08-05 | $19.99 | $47.50 | 669,000 | — | — |
| 2015-08-04 | $19.76 | $46.95 | 582,200 | — | — |
| 2015-08-03 | $19.74 | $46.90 | 765,600 | — | — |
| 2015-07-31 | $19.71 | $46.83 | 714,300 | — | — |
| 2015-07-30 | $19.73 | $46.88 | 685,800 | — | — |
| 2015-07-29 | $19.73 | $46.88 | 793,300 | — | — |
| 2015-07-28 | $19.55 | $46.45 | 1,001,700 | — | — |
| 2015-07-27 | $19.61 | $46.60 | 957,800 | — | — |
| 2015-07-24 | $20.03 | $47.59 | 612,300 | — | — |
| 2015-07-23 | $20.16 | $47.90 | 770,400 | — | — |
| 2015-07-22 | $20.44 | $48.57 | 1,109,700 | — | — |
| 2015-07-21 | $20.00 | $47.52 | 1,337,700 | — | — |
| 2015-07-20 | $20.28 | $48.19 | 934,200 | — | — |
| 2015-07-17 | $19.97 | $47.45 | 1,360,300 | — | — |
| 2015-07-16 | $20.38 | $48.43 | 1,245,300 | — | — |
| 2015-07-15 | $20.33 | $48.31 | 976,100 | — | — |
| 2015-07-14 | $20.16 | $47.90 | 682,000 | — | — |
| 2015-07-13 | $20.14 | $47.86 | 546,900 | — | — |
| 2015-07-10 | $19.95 | $47.40 | 917,800 | — | — |
| 2015-07-09 | $19.76 | $46.95 | 923,400 | — | — |
| 2015-07-08 | $19.52 | $46.38 | 949,800 | — | — |
| 2015-07-07 | $19.79 | $47.02 | 890,500 | — | — |
| 2015-07-06 | $20.22 | $48.05 | 1,229,600 | — | — |
| 2015-07-02 | $20.22 | $48.05 | 655,300 | — | — |
| 2015-07-01 | $20.55 | $48.83 | 1,004,700 | — | — |
| 2015-06-30 | $20.27 | $48.16 | 911,700 | — | — |
| 2015-06-29 | $20.33 | $48.31 | 1,129,500 | — | — |
| 2015-06-26 | $20.84 | $49.52 | 1,403,700 | — | — |
| 2015-06-25 | $20.72 | $49.23 | 1,236,100 | — | — |
| 2015-06-24 | $20.60 | $48.95 | 885,200 | — | — |
| 2015-06-23 | $20.71 | $49.21 | 806,700 | — | — |
| 2015-06-22 | $20.46 | $48.62 | 738,900 | — | — |
| 2015-06-19 | $20.16 | $47.90 | 1,208,800 | — | — |
| 2015-06-18 | $20.18 | $47.95 | 1,203,000 | — | — |
| 2015-06-17 | $20.10 | $47.76 | 1,593,000 | — | — |
| 2015-06-16 | $20.46 | $48.62 | 1,135,100 | — | — |
| 2015-06-15 | $20.25 | $48.12 | 951,100 | — | — |
| 2015-06-12 | $20.40 | $48.47 | 864,600 | — | — |
| 2015-06-11 | $20.43 | $48.54 | 971,200 | — | — |
| 2015-06-10 | $20.41 | $48.50 | 1,285,200 | — | — |
| 2015-06-09 | $19.98 | $47.48 | 794,400 | — | — |
| 2015-06-08 | $19.78 | $47.00 | 949,400 | — | — |
| 2015-06-05 | $19.75 | $46.93 | 1,113,300 | — | — |
| 2015-06-04 | $19.36 | $46.00 | 872,900 | — | — |
| 2015-06-03 | $19.48 | $46.29 | 1,031,800 | — | — |
| 2015-06-02 | $19.07 | $45.31 | 981,800 | — | — |
| 2015-06-01 | $18.80 | $44.67 | 766,300 | — | — |
| 2015-05-29 | $18.97 | $45.08 | 582,800 | — | — |
| 2015-05-28 | $19.18 | $45.57 | 464,400 | — | — |
| 2015-05-27 | $19.27 | $45.55 | 385,100 | — | — |
| 2015-05-26 | $19.09 | $45.13 | 436,200 | — | — |
| 2015-05-22 | $19.21 | $45.41 | 446,800 | — | — |
| 2015-05-21 | $19.27 | $45.55 | 812,900 | — | — |
| 2015-05-20 | $19.35 | $45.74 | 394,200 | — | — |
| 2015-05-19 | $19.50 | $46.09 | 437,600 | — | — |
| 2015-05-18 | $19.32 | $45.67 | 431,500 | — | — |
| 2015-05-15 | $19.00 | $44.91 | 404,500 | — | — |
| 2015-05-14 | $19.26 | $45.53 | 602,900 | — | — |
| 2015-05-13 | $19.28 | $45.57 | 569,000 | — | — |
| 2015-05-12 | $19.24 | $45.48 | 745,600 | — | — |
| 2015-05-11 | $19.16 | $45.29 | 785,800 | — | — |
| 2015-05-08 | $18.97 | $44.84 | 459,800 | — | — |
| 2015-05-07 | $18.87 | $44.61 | 536,700 | — | — |
| 2015-05-06 | $18.90 | $44.68 | 653,900 | — | — |
| 2015-05-05 | $18.79 | $44.42 | 928,600 | — | — |
| 2015-05-04 | $18.82 | $44.49 | 436,100 | — | — |
| 2015-05-01 | $18.56 | $43.87 | 1,012,600 | — | — |
| 2015-04-30 | $18.81 | $44.46 | 757,600 | — | — |
| 2015-04-29 | $18.99 | $44.89 | 584,700 | — | — |
| 2015-04-28 | $18.83 | $44.51 | 425,900 | — | — |
| 2015-04-27 | $18.50 | $43.73 | 486,500 | — | — |
| 2015-04-24 | $18.66 | $44.11 | 702,600 | — | — |
| 2015-04-23 | $18.79 | $44.42 | 980,200 | — | — |
| 2015-04-22 | $18.69 | $44.18 | 1,544,600 | — | — |
| 2015-04-21 | $18.59 | $43.94 | 461,800 | — | — |
| 2015-04-20 | $18.65 | $44.08 | 469,400 | — | — |
| 2015-04-17 | $18.58 | $43.92 | 935,000 | — | — |
| 2015-04-16 | $18.95 | $44.79 | 695,400 | — | — |
| 2015-04-15 | $18.89 | $44.65 | 785,900 | — | — |
| 2015-04-14 | $18.78 | $44.39 | 587,500 | — | — |
| 2015-04-13 | $18.90 | $44.68 | 302,400 | — | — |
| 2015-04-10 | $18.62 | $44.01 | 518,900 | — | — |
| 2015-04-09 | $18.58 | $43.92 | 533,700 | — | — |
| 2015-04-08 | $18.70 | $44.20 | 495,000 | — | — |
| 2015-04-07 | $18.68 | $44.16 | 436,800 | — | — |
| 2015-04-06 | $18.58 | $43.92 | 580,900 | — | — |
| 2015-04-02 | $18.65 | $44.08 | 791,300 | — | — |
| 2015-04-01 | $18.56 | $43.87 | 619,300 | — | — |
| 2015-03-31 | $18.60 | $43.97 | 708,100 | — | — |
| 2015-03-30 | $18.72 | $44.25 | 588,800 | — | — |
| 2015-03-27 | $18.39 | $43.47 | 442,500 | — | — |
| 2015-03-26 | $18.46 | $43.64 | 450,100 | — | — |
| 2015-03-25 | $18.33 | $43.33 | 564,900 | — | — |
| 2015-03-24 | $18.64 | $44.06 | 417,300 | — | — |
| 2015-03-23 | $18.76 | $44.35 | 437,000 | — | — |
| 2015-03-20 | $18.85 | $44.56 | 1,101,800 | — | — |
| 2015-03-19 | $18.54 | $43.82 | 684,100 | — | — |
| 2015-03-18 | $18.70 | $44.20 | 1,171,000 | — | — |
| 2015-03-17 | $19.07 | $45.08 | 662,700 | — | — |
| 2015-03-16 | $18.94 | $44.77 | 698,300 | — | — |
| 2015-03-13 | $18.93 | $44.75 | 610,600 | — | — |
| 2015-03-12 | $19.06 | $45.05 | 569,300 | — | — |
| 2015-03-11 | $18.56 | $43.87 | 792,800 | — | — |
| 2015-03-10 | $18.29 | $43.23 | 532,600 | — | — |
| 2015-03-09 | $18.72 | $44.25 | 931,500 | — | — |
| 2015-03-06 | $18.59 | $43.94 | 1,526,300 | — | — |
| 2015-03-05 | $18.45 | $43.61 | 762,000 | — | — |
| 2015-03-04 | $18.45 | $43.61 | 1,063,500 | — | — |
| 2015-03-03 | $18.59 | $43.94 | 638,200 | — | — |
| 2015-03-02 | $18.80 | $44.44 | 446,900 | — | — |
| 2015-02-27 | $18.64 | $44.06 | 971,800 | — | — |
| 2015-02-26 | $18.72 | $44.25 | 740,900 | — | — |
| 2015-02-25 | $18.67 | $43.90 | 641,100 | — | — |
| 2015-02-24 | $18.72 | $44.01 | 620,500 | — | — |
| 2015-02-23 | $18.60 | $43.73 | 648,100 | — | — |
| 2015-02-20 | $18.57 | $43.66 | 591,300 | — | — |
| 2015-02-19 | $18.30 | $43.03 | 628,300 | — | — |
| 2015-02-18 | $18.27 | $42.96 | 709,700 | — | — |
| 2015-02-17 | $18.73 | $44.04 | 562,500 | — | — |
| 2015-02-13 | $18.59 | $43.71 | 481,900 | — | — |
| 2015-02-12 | $18.47 | $43.43 | 598,500 | — | — |
| 2015-02-11 | $18.12 | $42.60 | 621,900 | — | — |
| 2015-02-10 | $18.26 | $42.93 | 941,900 | — | — |
| 2015-02-09 | $18.15 | $42.67 | 622,600 | — | — |
| 2015-02-06 | $18.26 | $42.93 | 1,039,700 | — | — |
| 2015-02-05 | $17.95 | $42.20 | 705,300 | — | — |
| 2015-02-04 | $17.58 | $41.33 | 682,500 | — | — |
| 2015-02-03 | $17.64 | $41.47 | 868,900 | — | — |
| 2015-02-02 | $17.24 | $40.53 | 1,063,500 | — | — |
| 2015-01-30 | $16.81 | $39.52 | 1,031,800 | — | — |
| 2015-01-29 | $17.01 | $39.99 | 1,222,800 | — | — |
| 2015-01-28 | $16.62 | $39.08 | 1,666,000 | — | — |
| 2015-01-27 | $17.28 | $40.63 | 775,100 | — | — |
| 2015-01-26 | $17.41 | $40.93 | 1,291,100 | — | — |
| 2015-01-23 | $17.31 | $40.70 | 1,709,100 | — | — |
| 2015-01-22 | $17.71 | $41.64 | 1,326,700 | — | — |
| 2015-01-21 | $16.89 | $39.71 | 779,500 | — | — |
| 2015-01-20 | $17.03 | $40.04 | 1,226,100 | — | — |
| 2015-01-16 | $17.27 | $40.60 | 827,800 | — | — |
| 2015-01-15 | $16.90 | $39.73 | 749,100 | — | — |
| 2015-01-14 | $17.13 | $40.28 | 1,028,200 | — | — |
| 2015-01-13 | $17.42 | $40.96 | 940,800 | — | — |
| 2015-01-12 | $17.49 | $41.12 | 838,100 | — | — |
| 2015-01-09 | $17.74 | $41.71 | 1,038,700 | — | — |
| 2015-01-08 | $18.05 | $42.44 | 1,214,200 | — | — |
| 2015-01-07 | $17.65 | $41.50 | 1,047,500 | — | — |
| 2015-01-06 | $17.39 | $40.89 | 1,015,200 | — | — |
| 2015-01-05 | $17.81 | $41.87 | 758,400 | — | — |
| 2015-01-02 | $18.39 | $43.24 | 712,400 | — | — |