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
- 1980-03-18 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 | $19.70 | $22.03 | 3,380 | — | — |
| 2015-12-30 | $19.65 | $21.98 | 740 | — | — |
| 2015-12-29 | $19.65 | $21.98 | 6,440 | — | — |
| 2015-12-28 | $19.20 | $21.47 | 2,180 | — | — |
| 2015-12-24 | $19.50 | $21.81 | 1,320 | — | — |
| 2015-12-23 | $19.70 | $22.03 | 2,080 | — | — |
| 2015-12-22 | $19.30 | $21.59 | 6,580 | — | — |
| 2015-12-21 | $19.10 | $21.36 | 1,540 | — | — |
| 2015-12-18 | $18.40 | $20.58 | 11,180 | — | — |
| 2015-12-17 | $19.25 | $21.53 | 86,980 | — | — |
| 2015-12-16 | $18.25 | $20.41 | 696,140 | — | — |
| 2015-12-15 | $18.50 | $20.69 | 1,240 | — | — |
| 2015-12-14 | $18.95 | $21.20 | 2,780 | — | — |
| 2015-12-11 | $19.35 | $21.64 | 1,140 | — | — |
| 2015-12-10 | $19.70 | $22.03 | 1,720 | — | — |
| 2015-12-09 | $19.45 | $21.75 | 1,000 | — | — |
| 2015-12-08 | $19.05 | $21.31 | 1,060 | — | — |
| 2015-12-07 | $18.95 | $21.20 | 3,680 | — | — |
| 2015-12-04 | $19.05 | $21.31 | 2,040 | — | — |
| 2015-12-03 | $20.25 | $22.65 | 340 | — | — |
| 2015-12-02 | $20.00 | $22.37 | 8,000 | — | — |
| 2015-12-01 | $20.30 | $22.71 | 25,300 | — | — |
| 2015-11-30 | $20.50 | $22.93 | 7,400 | — | — |
| 2015-11-27 | $20.35 | $22.76 | 20 | — | — |
| 2015-11-25 | $20.90 | $23.38 | 60 | — | — |
| 2015-11-24 | $20.45 | $22.87 | 240 | — | — |
| 2015-11-23 | $21.05 | $23.54 | 80 | — | — |
| 2015-11-20 | $21.00 | $23.49 | 1,900 | — | — |
| 2015-11-19 | $20.65 | $23.10 | 200 | — | — |
| 2015-11-18 | $20.30 | $22.71 | 460 | — | — |
| 2015-11-17 | $20.50 | $22.93 | 400 | — | — |
| 2015-11-16 | $20.20 | $22.59 | 680 | — | — |
| 2015-11-13 | $21.80 | $24.38 | 3,120 | — | — |
| 2015-11-12 | $22.15 | $24.77 | 60 | — | — |
| 2015-11-11 | $22.30 | $24.94 | 40 | — | — |
| 2015-11-10 | $21.40 | $23.94 | 1,580 | — | — |
| 2015-11-09 | $22.15 | $24.77 | 1,340 | — | — |
| 2015-11-06 | $22.75 | $25.45 | 420 | — | — |
| 2015-11-05 | $22.70 | $25.39 | 0 | — | — |
| 2015-11-04 | $22.70 | $25.39 | 1,500 | — | — |
| 2015-11-03 | $22.15 | $24.77 | 580 | — | — |
| 2015-11-02 | $21.90 | $24.49 | 140 | — | — |
| 2015-10-30 | $21.50 | $24.05 | 300 | — | — |
| 2015-10-29 | $21.75 | $24.33 | 540 | — | — |
| 2015-10-28 | $22.05 | $24.66 | 120 | — | — |
| 2015-10-27 | $21.55 | $24.10 | 180 | — | — |
| 2015-10-26 | $22.40 | $25.05 | 240 | — | — |
| 2015-10-23 | $22.40 | $25.05 | 320 | — | — |
| 2015-10-22 | $22.40 | $25.05 | 200 | — | — |
| 2015-10-21 | $22.00 | $24.61 | 80 | — | — |
| 2015-10-20 | $21.95 | $24.55 | 40 | — | — |
| 2015-10-19 | $21.80 | $24.38 | 660 | — | — |
| 2015-10-16 | $22.50 | $25.17 | 480 | — | — |
| 2015-10-15 | $22.30 | $24.94 | 600 | — | — |
| 2015-10-14 | $21.65 | $24.22 | 980 | — | — |
| 2015-10-13 | $20.60 | $23.04 | 540 | — | — |
| 2015-10-12 | $21.40 | $23.94 | 940 | — | — |
| 2015-10-09 | $21.15 | $23.66 | 840 | — | — |
| 2015-10-08 | $22.20 | $24.83 | 260 | — | — |
| 2015-10-07 | $22.00 | $24.61 | 2,980 | — | — |
| 2015-10-06 | $22.75 | $25.45 | 1,160 | — | — |
| 2015-10-05 | $22.35 | $25.00 | 4,320 | — | — |
| 2015-10-02 | $23.00 | $25.73 | 1,600 | — | — |
| 2015-10-01 | $22.70 | $25.39 | 8,880 | — | — |
| 2015-09-30 | $22.00 | $24.61 | 31,940 | — | — |
| 2015-09-29 | $21.10 | $23.60 | 1,140 | — | — |
| 2015-09-28 | $21.75 | $24.33 | 2,520 | — | — |
| 2015-09-25 | $23.50 | $26.28 | 580 | — | — |
| 2015-09-24 | $22.95 | $25.67 | 1,380 | — | — |
| 2015-09-23 | $24.70 | $27.63 | 240 | — | — |
| 2015-09-22 | $25.00 | $27.96 | 620 | — | — |
| 2015-09-21 | $24.60 | $27.51 | 16,240 | — | — |
| 2015-09-18 | $26.75 | $29.92 | 18,220 | — | — |
| 2015-09-17 | $23.55 | $26.34 | 2,360 | — | — |
| 2015-09-16 | $23.10 | $25.84 | 2,100 | — | — |
| 2015-09-15 | $22.40 | $25.05 | 180 | — | — |
| 2015-09-14 | $23.85 | $26.68 | 2,140 | — | — |
| 2015-09-11 | $22.60 | $25.28 | 880 | — | — |
| 2015-09-10 | $22.60 | $25.28 | 320 | — | — |
| 2015-09-09 | $22.55 | $25.22 | 1,160 | — | — |
| 2015-09-08 | $22.80 | $25.50 | 2,680 | — | — |
| 2015-09-04 | $22.30 | $24.94 | 3,820 | — | — |
| 2015-09-03 | $23.00 | $25.73 | 1,660 | — | — |
| 2015-09-02 | $22.75 | $25.45 | 2,140 | — | — |
| 2015-09-01 | $23.20 | $25.95 | 800 | — | — |
| 2015-08-31 | $23.00 | $25.73 | 560 | — | — |
| 2015-08-28 | $24.20 | $27.07 | 9,620 | — | — |
| 2015-08-27 | $23.25 | $26.00 | 2,580 | — | — |
| 2015-08-26 | $21.60 | $24.16 | 4,840 | — | — |
| 2015-08-25 | $20.60 | $23.04 | 3,600 | — | — |
| 2015-08-24 | $19.65 | $21.98 | 4,420 | — | — |
| 2015-08-21 | $19.75 | $22.09 | 4,180 | — | — |
| 2015-08-20 | $19.25 | $21.53 | 5,600 | — | — |
| 2015-08-19 | $19.25 | $21.53 | 740 | — | — |
| 2015-08-18 | $20.40 | $22.82 | 2,980 | — | — |
| 2015-08-17 | $18.95 | $21.20 | 3,220 | — | — |
| 2015-08-14 | $18.75 | $20.97 | 4,520 | — | — |
| 2015-08-13 | $17.00 | $19.01 | 3,020 | — | — |
| 2015-08-12 | $17.30 | $19.35 | 4,760 | — | — |
| 2015-08-11 | $15.50 | $17.34 | 6,380 | — | — |
| 2015-08-10 | $15.00 | $16.78 | 11,760 | — | — |
| 2015-08-07 | $15.25 | $17.06 | 4,760 | — | — |
| 2015-08-06 | $15.75 | $17.62 | 3,920 | — | — |
| 2015-08-05 | $16.85 | $18.85 | 460 | — | — |
| 2015-08-04 | $16.70 | $18.68 | 1,980 | — | — |
| 2015-08-03 | $17.00 | $19.01 | 3,140 | — | — |
| 2015-07-31 | $17.10 | $19.13 | 5,000 | — | — |
| 2015-07-30 | $17.20 | $19.24 | 4,760 | — | — |
| 2015-07-29 | $16.85 | $18.85 | 7,960 | — | — |
| 2015-07-28 | $17.00 | $19.01 | 5,080 | — | — |
| 2015-07-27 | $19.00 | $21.25 | 2,520 | — | — |
| 2015-07-24 | $18.95 | $21.20 | 2,380 | — | — |
| 2015-07-23 | $19.85 | $22.20 | 4,320 | — | — |
| 2015-07-22 | $20.85 | $23.32 | 1,280 | — | — |
| 2015-07-21 | $21.30 | $23.82 | 640 | — | — |
| 2015-07-20 | $21.15 | $23.66 | 2,320 | — | — |
| 2015-07-17 | $21.10 | $23.60 | 2,460 | — | — |
| 2015-07-16 | $21.35 | $23.88 | 800 | — | — |
| 2015-07-15 | $21.30 | $23.82 | 620 | — | — |
| 2015-07-14 | $21.35 | $23.88 | 1,060 | — | — |
| 2015-07-13 | $21.50 | $24.05 | 1,620 | — | — |
| 2015-07-10 | $21.55 | $24.10 | 1,500 | — | — |
| 2015-07-09 | $21.55 | $24.10 | 1,380 | — | — |
| 2015-07-08 | $22.40 | $25.05 | 4,020 | — | — |
| 2015-07-07 | $22.90 | $25.61 | 1,600 | — | — |
| 2015-07-06 | $23.30 | $26.06 | 1,160 | — | — |
| 2015-07-02 | $24.05 | $26.90 | 2,200 | — | — |
| 2015-07-01 | $23.20 | $25.95 | 2,200 | — | — |
| 2015-06-30 | $24.65 | $27.57 | 3,120 | — | — |
| 2015-06-29 | $23.45 | $26.23 | 3,180 | — | — |
| 2015-06-26 | $25.45 | $28.47 | 9,720 | — | — |
| 2015-06-25 | $25.30 | $28.30 | 2,240 | — | — |
| 2015-06-24 | $26.15 | $29.25 | 180 | — | — |
| 2015-06-23 | $26.05 | $29.14 | 1,500 | — | — |
| 2015-06-22 | $26.00 | $29.08 | 1,700 | — | — |
| 2015-06-19 | $26.70 | $29.86 | 1,420 | — | — |
| 2015-06-18 | $26.65 | $29.81 | 340 | — | — |
| 2015-06-17 | $27.80 | $31.09 | 1,620 | — | — |
| 2015-06-16 | $27.70 | $30.98 | 620 | — | — |
| 2015-06-15 | $27.10 | $30.31 | 1,160 | — | — |
| 2015-06-12 | $27.15 | $30.37 | 1,160 | — | — |
| 2015-06-11 | $27.10 | $30.31 | 940 | — | — |
| 2015-06-10 | $27.60 | $30.87 | 900 | — | — |
| 2015-06-09 | $28.60 | $31.99 | 180 | — | — |
| 2015-06-08 | $29.10 | $32.55 | 2,340 | — | — |
| 2015-06-05 | $28.75 | $32.16 | 1,060 | — | — |
| 2015-06-04 | $27.75 | $31.04 | 840 | — | — |
| 2015-06-03 | $29.00 | $32.44 | 2,780 | — | — |
| 2015-06-02 | $27.75 | $31.04 | 1,440 | — | — |
| 2015-06-01 | $28.20 | $31.54 | 680 | — | — |
| 2015-05-29 | $26.90 | $30.09 | 2,700 | — | — |
| 2015-05-28 | $28.60 | $31.99 | 4,180 | — | — |
| 2015-05-27 | $26.25 | $29.36 | 6,740 | — | — |
| 2015-05-26 | $27.05 | $30.25 | 3,140 | — | — |
| 2015-05-22 | $26.65 | $29.81 | 2,520 | — | — |
| 2015-05-21 | $27.40 | $30.65 | 1,560 | — | — |
| 2015-05-20 | $28.50 | $31.88 | 2,000 | — | — |
| 2015-05-19 | $28.90 | $32.32 | 1,900 | — | — |
| 2015-05-18 | $29.00 | $32.44 | 3,720 | — | — |
| 2015-05-15 | $28.70 | $32.10 | 1,000 | — | — |
| 2015-05-14 | $29.00 | $32.44 | 0 | — | — |
| 2015-05-13 | $29.00 | $32.44 | 80 | — | — |
| 2015-05-12 | $29.10 | $32.55 | 760 | — | — |
| 2015-05-11 | $29.30 | $32.77 | 1,040 | — | — |
| 2015-05-08 | $28.95 | $32.38 | 2,560 | — | — |
| 2015-05-07 | $28.90 | $32.32 | 6,100 | — | — |
| 2015-05-06 | $29.95 | $33.50 | 2,200 | — | — |
| 2015-05-05 | $30.65 | $34.28 | 4,880 | — | — |
| 2015-05-04 | $31.20 | $34.90 | 6,340 | — | — |
| 2015-05-01 | $32.95 | $36.85 | 2,920 | — | — |
| 2015-04-30 | $33.40 | $37.36 | 820 | — | — |
| 2015-04-29 | $33.40 | $37.36 | 1,780 | — | — |
| 2015-04-28 | $33.60 | $37.58 | 1,320 | — | — |
| 2015-04-27 | $32.80 | $36.69 | 3,680 | — | — |
| 2015-04-24 | $31.95 | $35.74 | 940 | — | — |
| 2015-04-23 | $31.75 | $35.51 | 4,360 | — | — |
| 2015-04-22 | $31.20 | $34.90 | 3,040 | — | — |
| 2015-04-21 | $30.60 | $34.23 | 1,380 | — | — |
| 2015-04-20 | $30.90 | $34.56 | 2,860 | — | — |
| 2015-04-17 | $30.35 | $33.95 | 1,740 | — | — |
| 2015-04-16 | $30.90 | $34.56 | 1,420 | — | — |
| 2015-04-15 | $31.20 | $34.90 | 4,260 | — | — |
| 2015-04-14 | $31.00 | $34.67 | 1,040 | — | — |
| 2015-04-13 | $30.50 | $34.11 | 1,020 | — | — |
| 2015-04-10 | $30.90 | $34.56 | 4,000 | — | — |
| 2015-04-09 | $30.75 | $34.39 | 1,060 | — | — |
| 2015-04-08 | $30.50 | $34.11 | 1,640 | — | — |
| 2015-04-07 | $30.80 | $34.45 | 2,500 | — | — |
| 2015-04-06 | $30.95 | $34.62 | 4,580 | — | — |
| 2015-04-02 | $30.80 | $34.45 | 5,460 | — | — |
| 2015-04-01 | $30.45 | $34.06 | 2,440 | — | — |
| 2015-03-31 | $30.50 | $34.11 | 4,900 | — | — |
| 2015-03-30 | $30.50 | $34.11 | 13,480 | — | — |
| 2015-03-27 | $30.40 | $34.00 | 180 | — | — |
| 2015-03-26 | $30.65 | $34.28 | 520 | — | — |
| 2015-03-25 | $29.70 | $33.22 | 3,120 | — | — |
| 2015-03-24 | $29.95 | $33.50 | 580 | — | — |
| 2015-03-23 | $30.75 | $34.39 | 3,200 | — | — |
| 2015-03-20 | $30.00 | $33.55 | 2,940 | — | — |
| 2015-03-19 | $30.40 | $34.00 | 1,120 | — | — |
| 2015-03-18 | $30.00 | $33.55 | 2,660 | — | — |
| 2015-03-17 | $28.80 | $32.21 | 3,120 | — | — |
| 2015-03-16 | $29.70 | $33.22 | 1,420 | — | — |
| 2015-03-13 | $28.45 | $31.82 | 2,180 | — | — |
| 2015-03-12 | $28.45 | $31.82 | 3,580 | — | — |
| 2015-03-11 | $27.80 | $31.09 | 1,780 | — | — |
| 2015-03-10 | $27.65 | $30.93 | 3,200 | — | — |
| 2015-03-09 | $27.80 | $31.09 | 2,520 | — | — |
| 2015-03-06 | $27.20 | $30.42 | 3,040 | — | — |
| 2015-03-05 | $27.25 | $30.48 | 11,740 | — | — |
| 2015-03-04 | $30.05 | $33.61 | 3,740 | — | — |
| 2015-03-03 | $30.75 | $34.39 | 2,020 | — | — |
| 2015-03-02 | $30.90 | $34.56 | 3,520 | — | — |
| 2015-02-27 | $31.05 | $34.73 | 2,600 | — | — |
| 2015-02-26 | $31.00 | $34.67 | 2,260 | — | — |
| 2015-02-25 | $31.15 | $34.84 | 6,800 | — | — |
| 2015-02-24 | $30.95 | $34.62 | 2,620 | — | — |
| 2015-02-23 | $31.20 | $34.90 | 2,100 | — | — |
| 2015-02-20 | $30.90 | $34.56 | 4,320 | — | — |
| 2015-02-19 | $30.75 | $34.39 | 1,760 | — | — |
| 2015-02-18 | $30.25 | $33.83 | 4,360 | — | — |
| 2015-02-17 | $30.55 | $34.17 | 8,040 | — | — |
| 2015-02-13 | $29.10 | $32.55 | 1,780 | — | — |
| 2015-02-12 | $28.80 | $32.21 | 3,740 | — | — |
| 2015-02-11 | $28.75 | $32.16 | 5,580 | — | — |
| 2015-02-10 | $27.75 | $31.04 | 6,860 | — | — |
| 2015-02-09 | $27.15 | $30.37 | 2,300 | — | — |
| 2015-02-06 | $27.25 | $30.48 | 1,300 | — | — |
| 2015-02-05 | $27.45 | $30.70 | 2,300 | — | — |
| 2015-02-04 | $27.20 | $30.42 | 9,620 | — | — |
| 2015-02-03 | $26.45 | $29.58 | 10,380 | — | — |
| 2015-02-02 | $26.50 | $29.64 | 5,000 | — | — |
| 2015-01-30 | $26.95 | $30.14 | 3,700 | — | — |
| 2015-01-29 | $25.95 | $29.02 | 1,860 | — | — |
| 2015-01-28 | $25.50 | $28.52 | 2,780 | — | — |
| 2015-01-27 | $25.60 | $28.63 | 1,260 | — | — |
| 2015-01-26 | $25.25 | $28.24 | 5,440 | — | — |
| 2015-01-23 | $24.85 | $27.79 | 12,180 | — | — |
| 2015-01-22 | $24.35 | $27.24 | 2,600 | — | — |
| 2015-01-21 | $24.25 | $27.12 | 20,800 | — | — |
| 2015-01-20 | $23.25 | $26.00 | 1,740 | — | — |
| 2015-01-16 | $23.10 | $25.84 | 6,460 | — | — |
| 2015-01-15 | $22.85 | $25.56 | 2,380 | — | — |
| 2015-01-14 | $23.00 | $25.73 | 2,960 | — | — |
| 2015-01-13 | $22.90 | $25.61 | 5,540 | — | — |
| 2015-01-12 | $22.35 | $25.00 | 1,200 | — | — |
| 2015-01-09 | $23.50 | $26.28 | 420 | — | — |
| 2015-01-08 | $23.40 | $26.17 | 1,620 | — | — |
| 2015-01-07 | $23.75 | $26.56 | 520 | — | — |
| 2015-01-06 | $24.00 | $26.84 | 280 | — | — |
| 2015-01-05 | $24.40 | $27.29 | 1,640 | — | — |
| 2015-01-02 | $24.05 | $26.90 | 1,240 | — | — |