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
- 1989-07-20 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 | $16.89 | $20.10 | 680,400 | — | — |
| 2015-12-30 | $17.28 | $20.57 | 437,800 | — | — |
| 2015-12-29 | $17.33 | $20.63 | 650,000 | — | — |
| 2015-12-28 | $17.31 | $20.60 | 586,800 | — | — |
| 2015-12-24 | $17.46 | $20.79 | 284,800 | — | — |
| 2015-12-23 | $17.33 | $20.63 | 599,400 | — | — |
| 2015-12-22 | $17.15 | $20.42 | 864,800 | — | — |
| 2015-12-21 | $16.87 | $20.09 | 751,800 | — | — |
| 2015-12-18 | $16.91 | $20.13 | 2,079,600 | — | — |
| 2015-12-17 | $17.17 | $20.44 | 673,400 | — | — |
| 2015-12-16 | $17.36 | $20.66 | 613,800 | — | — |
| 2015-12-15 | $17.29 | $20.58 | 878,800 | — | — |
| 2015-12-14 | $17.29 | $20.58 | 1,163,000 | — | — |
| 2015-12-11 | $17.65 | $21.01 | 1,276,200 | — | — |
| 2015-12-10 | $18.03 | $21.46 | 959,400 | — | — |
| 2015-12-09 | $18.08 | $21.52 | 764,400 | — | — |
| 2015-12-08 | $18.38 | $21.88 | 855,200 | — | — |
| 2015-12-07 | $18.50 | $22.03 | 790,800 | — | — |
| 2015-12-04 | $18.65 | $22.20 | 1,080,600 | — | — |
| 2015-12-03 | $18.25 | $21.73 | 2,133,600 | — | — |
| 2015-12-02 | $17.76 | $21.15 | 1,002,400 | — | — |
| 2015-12-01 | $18.22 | $21.65 | 1,131,000 | — | — |
| 2015-11-30 | $18.55 | $22.04 | 764,000 | — | — |
| 2015-11-27 | $18.64 | $22.15 | 385,600 | — | — |
| 2015-11-25 | $18.61 | $22.12 | 513,400 | — | — |
| 2015-11-24 | $18.51 | $22.00 | 862,400 | — | — |
| 2015-11-23 | $18.42 | $21.88 | 560,200 | — | — |
| 2015-11-20 | $18.36 | $21.81 | 986,000 | — | — |
| 2015-11-19 | $18.40 | $21.87 | 1,011,600 | — | — |
| 2015-11-18 | $18.50 | $21.98 | 1,830,600 | — | — |
| 2015-11-17 | $17.57 | $20.87 | 937,600 | — | — |
| 2015-11-16 | $17.86 | $21.22 | 485,200 | — | — |
| 2015-11-13 | $17.47 | $20.76 | 729,800 | — | — |
| 2015-11-12 | $17.50 | $20.80 | 855,400 | — | — |
| 2015-11-11 | $17.78 | $21.12 | 1,216,800 | — | — |
| 2015-11-10 | $18.05 | $21.45 | 752,000 | — | — |
| 2015-11-09 | $18.09 | $21.50 | 1,076,000 | — | — |
| 2015-11-06 | $17.75 | $21.09 | 1,187,800 | — | — |
| 2015-11-05 | $17.50 | $20.80 | 1,532,600 | — | — |
| 2015-11-04 | $17.50 | $20.80 | 2,536,000 | — | — |
| 2015-11-03 | $16.99 | $20.19 | 5,863,000 | — | — |
| 2015-11-02 | $19.00 | $22.58 | 1,163,600 | — | — |
| 2015-10-30 | $18.80 | $22.34 | 1,097,000 | — | — |
| 2015-10-29 | $18.39 | $21.85 | 741,400 | — | — |
| 2015-10-28 | $18.43 | $21.90 | 838,600 | — | — |
| 2015-10-27 | $17.67 | $21.00 | 867,800 | — | — |
| 2015-10-26 | $18.18 | $21.61 | 672,800 | — | — |
| 2015-10-23 | $18.28 | $21.72 | 884,800 | — | — |
| 2015-10-22 | $17.78 | $21.12 | 564,200 | — | — |
| 2015-10-21 | $17.34 | $20.61 | 630,600 | — | — |
| 2015-10-20 | $17.62 | $20.93 | 581,600 | — | — |
| 2015-10-19 | $17.58 | $20.90 | 473,400 | — | — |
| 2015-10-16 | $17.58 | $20.89 | 861,000 | — | — |
| 2015-10-15 | $17.80 | $21.15 | 544,600 | — | — |
| 2015-10-14 | $17.56 | $20.87 | 716,400 | — | — |
| 2015-10-13 | $17.76 | $21.11 | 888,200 | — | — |
| 2015-10-12 | $17.82 | $21.17 | 541,200 | — | — |
| 2015-10-09 | $17.79 | $21.14 | 1,163,200 | — | — |
| 2015-10-08 | $17.83 | $21.18 | 1,711,200 | — | — |
| 2015-10-07 | $17.87 | $21.23 | 1,992,400 | — | — |
| 2015-10-06 | $18.23 | $21.66 | 1,026,000 | — | — |
| 2015-10-05 | $18.21 | $21.64 | 1,742,600 | — | — |
| 2015-10-02 | $17.69 | $21.02 | 762,600 | — | — |
| 2015-10-01 | $17.18 | $20.42 | 1,100,600 | — | — |
| 2015-09-30 | $17.18 | $20.42 | 1,330,200 | — | — |
| 2015-09-29 | $16.71 | $19.85 | 1,283,000 | — | — |
| 2015-09-28 | $16.76 | $19.92 | 1,342,600 | — | — |
| 2015-09-25 | $16.98 | $20.18 | 1,409,400 | — | — |
| 2015-09-24 | $16.87 | $20.04 | 1,761,600 | — | — |
| 2015-09-23 | $17.41 | $20.68 | 1,415,000 | — | — |
| 2015-09-22 | $17.84 | $21.21 | 1,141,000 | — | — |
| 2015-09-21 | $18.50 | $21.99 | 1,286,600 | — | — |
| 2015-09-18 | $19.37 | $23.02 | 2,016,600 | — | — |
| 2015-09-17 | $19.21 | $22.82 | 1,160,600 | — | — |
| 2015-09-16 | $19.23 | $22.85 | 1,193,000 | — | — |
| 2015-09-15 | $18.87 | $22.42 | 1,072,200 | — | — |
| 2015-09-14 | $18.49 | $21.97 | 884,400 | — | — |
| 2015-09-11 | $18.42 | $21.90 | 922,200 | — | — |
| 2015-09-10 | $18.43 | $21.90 | 1,715,600 | — | — |
| 2015-09-09 | $18.18 | $21.61 | 1,568,600 | — | — |
| 2015-09-08 | $18.06 | $21.46 | 1,256,600 | — | — |
| 2015-09-04 | $17.18 | $20.42 | 1,056,600 | — | — |
| 2015-09-03 | $17.54 | $20.84 | 1,046,000 | — | — |
| 2015-09-02 | $17.44 | $20.73 | 1,089,800 | — | — |
| 2015-09-01 | $17.13 | $20.32 | 1,218,600 | — | — |
| 2015-08-31 | $17.78 | $21.09 | 900,400 | — | — |
| 2015-08-28 | $17.75 | $21.05 | 1,093,600 | — | — |
| 2015-08-27 | $17.56 | $20.82 | 1,507,000 | — | — |
| 2015-08-26 | $16.92 | $20.06 | 2,671,400 | — | — |
| 2015-08-25 | $16.75 | $19.86 | 3,284,000 | — | — |
| 2015-08-24 | $17.26 | $20.47 | 2,925,400 | — | — |
| 2015-08-21 | $17.80 | $21.11 | 2,346,400 | — | — |
| 2015-08-20 | $18.14 | $21.51 | 1,480,800 | — | — |
| 2015-08-19 | $18.48 | $21.91 | 1,063,600 | — | — |
| 2015-08-18 | $18.55 | $22.00 | 1,311,400 | — | — |
| 2015-08-17 | $18.50 | $21.94 | 1,664,200 | — | — |
| 2015-08-14 | $18.50 | $21.93 | 1,091,200 | — | — |
| 2015-08-13 | $18.54 | $21.99 | 1,509,000 | — | — |
| 2015-08-12 | $18.59 | $22.05 | 2,653,600 | — | — |
| 2015-08-11 | $18.74 | $22.23 | 3,810,800 | — | — |
| 2015-08-10 | $19.06 | $22.60 | 1,280,000 | — | — |
| 2015-08-07 | $18.62 | $22.08 | 2,583,200 | — | — |
| 2015-08-06 | $18.60 | $22.06 | 2,742,800 | — | — |
| 2015-08-05 | $18.75 | $22.24 | 3,102,200 | — | — |
| 2015-08-04 | $17.50 | $20.75 | 10,769,400 | — | — |
| 2015-08-03 | $22.48 | $26.65 | 1,564,800 | — | — |
| 2015-07-31 | $22.64 | $26.84 | 1,312,800 | — | — |
| 2015-07-30 | $22.81 | $27.05 | 1,044,800 | — | — |
| 2015-07-29 | $22.69 | $26.91 | 970,000 | — | — |
| 2015-07-28 | $22.45 | $26.63 | 1,469,400 | — | — |
| 2015-07-27 | $22.38 | $26.54 | 976,000 | — | — |
| 2015-07-24 | $22.50 | $26.69 | 1,066,800 | — | — |
| 2015-07-23 | $22.78 | $27.02 | 608,000 | — | — |
| 2015-07-22 | $23.08 | $27.38 | 811,000 | — | — |
| 2015-07-21 | $23.04 | $27.32 | 761,400 | — | — |
| 2015-07-20 | $23.15 | $27.46 | 694,600 | — | — |
| 2015-07-17 | $23.19 | $27.50 | 1,017,000 | — | — |
| 2015-07-16 | $23.55 | $27.93 | 1,106,400 | — | — |
| 2015-07-15 | $23.17 | $27.47 | 903,600 | — | — |
| 2015-07-14 | $23.41 | $27.76 | 1,588,800 | — | — |
| 2015-07-13 | $23.38 | $27.73 | 2,193,200 | — | — |
| 2015-07-10 | $23.79 | $28.21 | 951,200 | — | — |
| 2015-07-09 | $23.48 | $27.84 | 904,800 | — | — |
| 2015-07-08 | $23.50 | $27.86 | 1,319,400 | — | — |
| 2015-07-07 | $23.99 | $28.45 | 1,367,400 | — | — |
| 2015-07-06 | $23.95 | $28.40 | 1,740,000 | — | — |
| 2015-07-02 | $23.98 | $28.43 | 1,084,400 | — | — |
| 2015-07-01 | $23.75 | $28.17 | 1,409,400 | — | — |
| 2015-06-30 | $24.05 | $28.52 | 1,829,400 | — | — |
| 2015-06-29 | $23.60 | $27.99 | 1,761,800 | — | — |
| 2015-06-26 | $24.37 | $28.90 | 20,658,200 | — | — |
| 2015-06-25 | $24.22 | $28.72 | 1,118,800 | — | — |
| 2015-06-24 | $24.21 | $28.71 | 1,195,200 | — | — |
| 2015-06-23 | $24.49 | $29.04 | 1,285,800 | — | — |
| 2015-06-22 | $24.98 | $29.63 | 1,283,400 | — | — |
| 2015-06-19 | $25.07 | $29.73 | 1,736,200 | — | — |
| 2015-06-18 | $25.32 | $30.02 | 1,385,200 | — | — |
| 2015-06-17 | $24.79 | $29.39 | 1,095,400 | — | — |
| 2015-06-16 | $24.62 | $29.20 | 958,600 | — | — |
| 2015-06-15 | $24.64 | $29.22 | 1,107,000 | — | — |
| 2015-06-12 | $24.71 | $29.30 | 757,200 | — | — |
| 2015-06-11 | $24.83 | $29.45 | 1,095,000 | — | — |
| 2015-06-10 | $24.80 | $29.41 | 1,333,800 | — | — |
| 2015-06-09 | $24.88 | $29.51 | 1,204,800 | — | — |
| 2015-06-08 | $25.01 | $29.66 | 1,271,600 | — | — |
| 2015-06-05 | $25.47 | $30.21 | 924,800 | — | — |
| 2015-06-04 | $25.16 | $29.83 | 847,000 | — | — |
| 2015-06-03 | $25.59 | $30.35 | 1,308,800 | — | — |
| 2015-06-02 | $25.17 | $29.80 | 1,168,000 | — | — |
| 2015-06-01 | $25.00 | $29.61 | 1,051,600 | — | — |
| 2015-05-29 | $25.24 | $29.89 | 1,290,800 | — | — |
| 2015-05-28 | $25.33 | $30.00 | 1,381,600 | — | — |
| 2015-05-27 | $24.89 | $29.48 | 938,600 | — | — |
| 2015-05-26 | $24.37 | $28.86 | 1,062,400 | — | — |
| 2015-05-22 | $24.25 | $28.73 | 699,000 | — | — |
| 2015-05-21 | $24.43 | $28.93 | 456,600 | — | — |
| 2015-05-20 | $24.45 | $28.95 | 648,400 | — | — |
| 2015-05-19 | $24.39 | $28.88 | 1,115,800 | — | — |
| 2015-05-18 | $24.71 | $29.26 | 762,600 | — | — |
| 2015-05-15 | $24.37 | $28.86 | 986,000 | — | — |
| 2015-05-14 | $24.42 | $28.92 | 952,800 | — | — |
| 2015-05-13 | $23.90 | $28.31 | 1,259,200 | — | — |
| 2015-05-12 | $23.42 | $27.74 | 929,400 | — | — |
| 2015-05-11 | $23.29 | $27.58 | 884,200 | — | — |
| 2015-05-08 | $23.27 | $27.56 | 1,173,400 | — | — |
| 2015-05-07 | $23.50 | $27.83 | 1,271,600 | — | — |
| 2015-05-06 | $23.13 | $27.39 | 1,449,400 | — | — |
| 2015-05-05 | $22.77 | $26.97 | 4,519,000 | — | — |
| 2015-05-04 | $23.50 | $27.84 | 2,900,400 | — | — |
| 2015-05-01 | $22.97 | $27.20 | 1,168,000 | — | — |
| 2015-04-30 | $22.45 | $26.58 | 1,416,200 | — | — |
| 2015-04-29 | $23.37 | $27.67 | 956,800 | — | — |
| 2015-04-28 | $23.91 | $28.31 | 983,400 | — | — |
| 2015-04-27 | $23.51 | $27.85 | 950,000 | — | — |
| 2015-04-24 | $23.75 | $28.13 | 829,600 | — | — |
| 2015-04-23 | $24.14 | $28.59 | 1,766,000 | — | — |
| 2015-04-22 | $25.31 | $29.98 | 750,200 | — | — |
| 2015-04-21 | $25.07 | $29.69 | 951,400 | — | — |
| 2015-04-20 | $25.11 | $29.73 | 924,600 | — | — |
| 2015-04-17 | $25.04 | $29.66 | 807,800 | — | — |
| 2015-04-16 | $25.65 | $30.38 | 400,600 | — | — |
| 2015-04-15 | $25.70 | $30.44 | 812,800 | — | — |
| 2015-04-14 | $25.59 | $30.31 | 786,400 | — | — |
| 2015-04-13 | $25.81 | $30.56 | 700,600 | — | — |
| 2015-04-10 | $25.73 | $30.47 | 872,200 | — | — |
| 2015-04-09 | $25.66 | $30.39 | 689,400 | — | — |
| 2015-04-08 | $25.55 | $30.26 | 1,000,800 | — | — |
| 2015-04-07 | $25.42 | $30.11 | 964,400 | — | — |
| 2015-04-06 | $25.79 | $30.54 | 1,371,800 | — | — |
| 2015-04-02 | $25.25 | $29.90 | 1,076,000 | — | — |
| 2015-04-01 | $24.41 | $28.90 | 952,600 | — | — |
| 2015-03-31 | $24.80 | $29.37 | 777,200 | — | — |
| 2015-03-30 | $24.93 | $29.53 | 867,400 | — | — |
| 2015-03-27 | $24.33 | $28.81 | 866,600 | — | — |
| 2015-03-26 | $23.91 | $28.32 | 687,800 | — | — |
| 2015-03-25 | $23.91 | $28.32 | 966,800 | — | — |
| 2015-03-24 | $24.59 | $29.12 | 1,304,000 | — | — |
| 2015-03-23 | $24.28 | $28.76 | 1,982,400 | — | — |
| 2015-03-20 | $24.86 | $29.44 | 2,139,000 | — | — |
| 2015-03-19 | $24.82 | $29.39 | 999,200 | — | — |
| 2015-03-18 | $24.57 | $29.09 | 1,560,000 | — | — |
| 2015-03-17 | $24.48 | $28.99 | 1,126,800 | — | — |
| 2015-03-16 | $24.80 | $29.37 | 1,075,000 | — | — |
| 2015-03-13 | $24.30 | $28.78 | 997,600 | — | — |
| 2015-03-12 | $24.21 | $28.67 | 1,326,800 | — | — |
| 2015-03-11 | $23.73 | $28.10 | 1,197,600 | — | — |
| 2015-03-10 | $23.12 | $27.38 | 830,400 | — | — |
| 2015-03-09 | $23.28 | $27.57 | 784,400 | — | — |
| 2015-03-06 | $23.08 | $27.33 | 884,000 | — | — |
| 2015-03-05 | $23.61 | $27.96 | 1,227,600 | — | — |
| 2015-03-04 | $23.06 | $27.31 | 1,004,800 | — | — |
| 2015-03-03 | $23.21 | $27.49 | 1,262,800 | — | — |
| 2015-03-02 | $23.51 | $27.84 | 2,320,000 | — | — |
| 2015-02-27 | $22.34 | $26.46 | 1,434,400 | — | — |
| 2015-02-26 | $22.02 | $26.08 | 1,000,000 | — | — |
| 2015-02-25 | $21.81 | $25.83 | 1,490,400 | — | — |
| 2015-02-24 | $21.24 | $25.16 | 722,600 | — | — |
| 2015-02-23 | $21.08 | $24.96 | 832,000 | — | — |
| 2015-02-20 | $21.31 | $25.24 | 1,096,200 | — | — |
| 2015-02-19 | $20.83 | $24.68 | 771,200 | — | — |
| 2015-02-18 | $20.77 | $24.60 | 943,400 | — | — |
| 2015-02-17 | $20.63 | $24.43 | 1,740,800 | — | — |
| 2015-02-13 | $20.91 | $24.76 | 4,152,000 | — | — |
| 2015-02-12 | $20.43 | $24.20 | 2,650,800 | — | — |
| 2015-02-11 | $19.30 | $22.86 | 1,160,400 | — | — |
| 2015-02-10 | $19.55 | $23.15 | 1,968,800 | — | — |
| 2015-02-09 | $19.17 | $22.71 | 1,512,400 | — | — |
| 2015-02-06 | $19.25 | $22.80 | 827,400 | — | — |
| 2015-02-05 | $19.30 | $22.86 | 751,800 | — | — |
| 2015-02-04 | $19.15 | $22.68 | 811,600 | — | — |
| 2015-02-03 | $19.07 | $22.59 | 764,200 | — | — |
| 2015-02-02 | $18.58 | $22.01 | 1,058,000 | — | — |
| 2015-01-30 | $18.38 | $21.76 | 963,000 | — | — |
| 2015-01-29 | $18.95 | $22.44 | 991,000 | — | — |
| 2015-01-28 | $18.67 | $22.11 | 1,275,200 | — | — |
| 2015-01-27 | $19.25 | $22.80 | 793,800 | — | — |
| 2015-01-26 | $19.56 | $23.17 | 873,000 | — | — |
| 2015-01-23 | $19.50 | $23.09 | 631,200 | — | — |
| 2015-01-22 | $19.76 | $23.40 | 868,800 | — | — |
| 2015-01-21 | $19.19 | $22.73 | 980,800 | — | — |
| 2015-01-20 | $18.90 | $22.38 | 1,059,400 | — | — |
| 2015-01-16 | $18.60 | $22.03 | 1,245,800 | — | — |
| 2015-01-15 | $18.12 | $21.45 | 741,600 | — | — |
| 2015-01-14 | $18.47 | $21.87 | 894,400 | — | — |
| 2015-01-13 | $18.61 | $22.04 | 711,800 | — | — |
| 2015-01-12 | $18.51 | $21.93 | 845,200 | — | — |
| 2015-01-09 | $19.00 | $22.51 | 841,400 | — | — |
| 2015-01-08 | $19.17 | $22.70 | 1,733,600 | — | — |
| 2015-01-07 | $19.00 | $22.51 | 761,600 | — | — |
| 2015-01-06 | $19.05 | $22.56 | 1,182,400 | — | — |
| 2015-01-05 | $19.74 | $23.38 | 753,200 | — | — |
| 2015-01-02 | $20.42 | $24.18 | 638,600 | — | — |