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 | $17.64 | $27.34 | 220,400 | — | — |
| 2015-12-30 | $18.14 | $28.12 | 68,400 | — | — |
| 2015-12-29 | $18.75 | $29.06 | 75,400 | — | — |
| 2015-12-28 | $18.22 | $28.24 | 76,500 | — | — |
| 2015-12-24 | $18.24 | $28.27 | 149,000 | — | — |
| 2015-12-23 | $17.84 | $27.65 | 65,700 | — | — |
| 2015-12-22 | $17.83 | $27.64 | 98,900 | — | — |
| 2015-12-21 | $17.83 | $27.64 | 88,900 | — | — |
| 2015-12-18 | $17.94 | $27.81 | 231,600 | — | — |
| 2015-12-17 | $18.05 | $27.98 | 62,700 | — | — |
| 2015-12-16 | $18.25 | $28.29 | 65,600 | — | — |
| 2015-12-15 | $18.15 | $28.07 | 46,900 | — | — |
| 2015-12-14 | $17.86 | $27.62 | 175,200 | — | — |
| 2015-12-11 | $17.88 | $27.65 | 79,500 | — | — |
| 2015-12-10 | $18.00 | $27.84 | 72,900 | — | — |
| 2015-12-09 | $18.18 | $28.12 | 76,500 | — | — |
| 2015-12-08 | $18.53 | $28.66 | 71,900 | — | — |
| 2015-12-07 | $19.23 | $29.74 | 108,300 | — | — |
| 2015-12-04 | $19.23 | $29.74 | 78,200 | — | — |
| 2015-12-03 | $19.00 | $29.38 | 52,900 | — | — |
| 2015-12-02 | $19.18 | $29.66 | 61,300 | — | — |
| 2015-12-01 | $19.15 | $29.62 | 63,900 | — | — |
| 2015-11-30 | $18.98 | $29.35 | 81,400 | — | — |
| 2015-11-27 | $19.01 | $29.40 | 27,400 | — | — |
| 2015-11-25 | $18.79 | $29.06 | 45,300 | — | — |
| 2015-11-24 | $18.69 | $28.90 | 51,000 | — | — |
| 2015-11-23 | $18.68 | $28.89 | 36,800 | — | — |
| 2015-11-20 | $18.76 | $29.01 | 187,700 | — | — |
| 2015-11-19 | $18.63 | $28.81 | 37,100 | — | — |
| 2015-11-18 | $18.67 | $28.87 | 70,500 | — | — |
| 2015-11-17 | $18.35 | $28.38 | 115,300 | — | — |
| 2015-11-16 | $18.36 | $28.39 | 86,700 | — | — |
| 2015-11-13 | $18.09 | $27.98 | 57,900 | — | — |
| 2015-11-12 | $18.18 | $28.12 | 70,600 | — | — |
| 2015-11-11 | $18.21 | $28.16 | 91,700 | — | — |
| 2015-11-10 | $18.65 | $28.84 | 125,000 | — | — |
| 2015-11-09 | $18.37 | $28.41 | 95,400 | — | — |
| 2015-11-06 | $18.32 | $28.33 | 97,000 | — | — |
| 2015-11-05 | $18.34 | $28.36 | 77,800 | — | — |
| 2015-11-04 | $18.49 | $28.59 | 76,400 | — | — |
| 2015-11-03 | $18.59 | $28.75 | 116,600 | — | — |
| 2015-11-02 | $18.34 | $28.36 | 59,800 | — | — |
| 2015-10-30 | $18.18 | $28.12 | 121,200 | — | — |
| 2015-10-29 | $18.19 | $28.13 | 104,200 | — | — |
| 2015-10-28 | $18.19 | $28.13 | 174,000 | — | — |
| 2015-10-27 | $17.36 | $26.85 | 668,400 | — | — |
| 2015-10-26 | $20.16 | $31.18 | 94,400 | — | — |
| 2015-10-23 | $20.07 | $31.04 | 68,600 | — | — |
| 2015-10-22 | $19.93 | $30.82 | 140,500 | — | — |
| 2015-10-21 | $19.39 | $29.99 | 105,100 | — | — |
| 2015-10-20 | $19.67 | $30.42 | 41,400 | — | — |
| 2015-10-19 | $19.55 | $30.23 | 39,000 | — | — |
| 2015-10-16 | $19.53 | $30.20 | 62,300 | — | — |
| 2015-10-15 | $19.76 | $30.56 | 57,400 | — | — |
| 2015-10-14 | $19.40 | $30.00 | 74,600 | — | — |
| 2015-10-13 | $19.51 | $30.17 | 71,500 | — | — |
| 2015-10-12 | $19.67 | $30.42 | 56,100 | — | — |
| 2015-10-09 | $19.48 | $30.13 | 48,800 | — | — |
| 2015-10-08 | $19.53 | $30.20 | 103,400 | — | — |
| 2015-10-07 | $19.41 | $30.02 | 129,400 | — | — |
| 2015-10-06 | $18.96 | $29.32 | 68,100 | — | — |
| 2015-10-05 | $18.96 | $29.32 | 113,200 | — | — |
| 2015-10-02 | $18.27 | $28.25 | 94,300 | — | — |
| 2015-10-01 | $18.23 | $28.19 | 87,800 | — | — |
| 2015-09-30 | $18.51 | $28.63 | 94,400 | — | — |
| 2015-09-29 | $18.34 | $28.36 | 79,400 | — | — |
| 2015-09-28 | $18.34 | $28.36 | 112,900 | — | — |
| 2015-09-25 | $18.45 | $28.53 | 124,600 | — | — |
| 2015-09-24 | $18.34 | $28.36 | 102,700 | — | — |
| 2015-09-23 | $18.13 | $28.04 | 114,300 | — | — |
| 2015-09-22 | $18.01 | $27.79 | 131,600 | — | — |
| 2015-09-21 | $18.36 | $28.33 | 101,400 | — | — |
| 2015-09-18 | $18.23 | $28.13 | 235,600 | — | — |
| 2015-09-17 | $18.73 | $28.90 | 132,900 | — | — |
| 2015-09-16 | $18.58 | $28.67 | 222,500 | — | — |
| 2015-09-15 | $18.59 | $28.69 | 206,900 | — | — |
| 2015-09-14 | $18.41 | $28.41 | 71,900 | — | — |
| 2015-09-11 | $18.65 | $28.78 | 57,800 | — | — |
| 2015-09-10 | $18.59 | $28.69 | 53,200 | — | — |
| 2015-09-09 | $18.67 | $28.81 | 58,200 | — | — |
| 2015-09-08 | $18.85 | $29.09 | 127,300 | — | — |
| 2015-09-04 | $18.52 | $28.58 | 91,800 | — | — |
| 2015-09-03 | $18.54 | $28.61 | 68,200 | — | — |
| 2015-09-02 | $18.46 | $28.49 | 47,300 | — | — |
| 2015-09-01 | $18.20 | $28.08 | 170,700 | — | — |
| 2015-08-31 | $18.85 | $29.09 | 60,000 | — | — |
| 2015-08-28 | $18.59 | $28.69 | 91,300 | — | — |
| 2015-08-27 | $18.23 | $28.13 | 98,300 | — | — |
| 2015-08-26 | $18.06 | $27.87 | 223,900 | — | — |
| 2015-08-25 | $17.87 | $27.57 | 269,100 | — | — |
| 2015-08-24 | $17.90 | $27.62 | 239,000 | — | — |
| 2015-08-21 | $18.65 | $28.78 | 205,700 | — | — |
| 2015-08-20 | $18.77 | $28.96 | 115,800 | — | — |
| 2015-08-19 | $18.89 | $29.15 | 44,400 | — | — |
| 2015-08-18 | $19.11 | $29.49 | 89,300 | — | — |
| 2015-08-17 | $19.18 | $29.60 | 31,200 | — | — |
| 2015-08-14 | $19.15 | $29.55 | 31,700 | — | — |
| 2015-08-13 | $18.92 | $29.19 | 85,700 | — | — |
| 2015-08-12 | $19.09 | $29.46 | 77,500 | — | — |
| 2015-08-11 | $19.01 | $29.33 | 105,900 | — | — |
| 2015-08-10 | $19.06 | $29.41 | 80,200 | — | — |
| 2015-08-07 | $19.00 | $29.32 | 97,800 | — | — |
| 2015-08-06 | $18.85 | $29.09 | 67,300 | — | — |
| 2015-08-05 | $18.85 | $29.09 | 84,300 | — | — |
| 2015-08-04 | $18.80 | $29.01 | 71,800 | — | — |
| 2015-08-03 | $18.85 | $29.09 | 183,800 | — | — |
| 2015-07-31 | $18.79 | $28.99 | 97,600 | — | — |
| 2015-07-30 | $18.87 | $29.12 | 91,500 | — | — |
| 2015-07-29 | $18.84 | $29.07 | 178,000 | — | — |
| 2015-07-28 | $18.77 | $28.96 | 103,300 | — | — |
| 2015-07-27 | $18.73 | $28.90 | 102,900 | — | — |
| 2015-07-24 | $18.89 | $29.15 | 88,100 | — | — |
| 2015-07-23 | $19.02 | $29.35 | 49,700 | — | — |
| 2015-07-22 | $19.32 | $29.81 | 137,200 | — | — |
| 2015-07-21 | $19.06 | $29.41 | 49,900 | — | — |
| 2015-07-20 | $19.01 | $29.33 | 80,500 | — | — |
| 2015-07-17 | $19.07 | $29.43 | 57,900 | — | — |
| 2015-07-16 | $19.13 | $29.52 | 84,100 | — | — |
| 2015-07-15 | $19.04 | $29.38 | 42,400 | — | — |
| 2015-07-14 | $19.09 | $29.46 | 38,300 | — | — |
| 2015-07-13 | $19.00 | $29.32 | 49,500 | — | — |
| 2015-07-10 | $18.89 | $29.15 | 63,600 | — | — |
| 2015-07-09 | $18.62 | $28.73 | 81,900 | — | — |
| 2015-07-08 | $18.75 | $28.93 | 242,100 | — | — |
| 2015-07-07 | $18.98 | $29.29 | 136,600 | — | — |
| 2015-07-06 | $19.07 | $29.43 | 155,400 | — | — |
| 2015-07-02 | $19.01 | $29.33 | 71,300 | — | — |
| 2015-07-01 | $19.21 | $29.64 | 100,300 | — | — |
| 2015-06-30 | $19.27 | $29.73 | 89,200 | — | — |
| 2015-06-29 | $19.12 | $29.50 | 110,700 | — | — |
| 2015-06-26 | $19.37 | $29.89 | 249,100 | — | — |
| 2015-06-25 | $19.39 | $29.92 | 70,500 | — | — |
| 2015-06-24 | $19.39 | $29.92 | 92,400 | — | — |
| 2015-06-23 | $19.57 | $30.14 | 84,800 | — | — |
| 2015-06-22 | $19.24 | $29.63 | 47,700 | — | — |
| 2015-06-19 | $19.20 | $29.57 | 140,400 | — | — |
| 2015-06-18 | $19.16 | $29.50 | 78,800 | — | — |
| 2015-06-17 | $18.89 | $29.09 | 45,000 | — | — |
| 2015-06-16 | $18.75 | $28.87 | 88,500 | — | — |
| 2015-06-15 | $18.68 | $28.77 | 73,800 | — | — |
| 2015-06-12 | $18.76 | $28.89 | 51,000 | — | — |
| 2015-06-11 | $18.86 | $29.04 | 52,300 | — | — |
| 2015-06-10 | $18.96 | $29.20 | 66,700 | — | — |
| 2015-06-09 | $18.67 | $28.75 | 37,600 | — | — |
| 2015-06-08 | $18.55 | $28.57 | 107,400 | — | — |
| 2015-06-05 | $18.75 | $28.87 | 133,600 | — | — |
| 2015-06-04 | $18.96 | $29.20 | 39,000 | — | — |
| 2015-06-03 | $19.26 | $29.66 | 45,800 | — | — |
| 2015-06-02 | $19.07 | $29.37 | 43,000 | — | — |
| 2015-06-01 | $18.98 | $29.23 | 59,400 | — | — |
| 2015-05-29 | $18.85 | $29.03 | 94,300 | — | — |
| 2015-05-28 | $18.78 | $28.92 | 45,600 | — | — |
| 2015-05-27 | $18.86 | $29.04 | 55,400 | — | — |
| 2015-05-26 | $18.37 | $28.29 | 109,300 | — | — |
| 2015-05-22 | $18.62 | $28.67 | 49,500 | — | — |
| 2015-05-21 | $18.76 | $28.89 | 66,400 | — | — |
| 2015-05-20 | $18.69 | $28.78 | 69,400 | — | — |
| 2015-05-19 | $18.74 | $28.86 | 63,200 | — | — |
| 2015-05-18 | $18.83 | $29.00 | 79,000 | — | — |
| 2015-05-15 | $18.60 | $28.64 | 75,100 | — | — |
| 2015-05-14 | $18.70 | $28.80 | 126,000 | — | — |
| 2015-05-13 | $18.38 | $28.30 | 132,900 | — | — |
| 2015-05-12 | $18.50 | $28.49 | 76,600 | — | — |
| 2015-05-11 | $18.54 | $28.55 | 135,800 | — | — |
| 2015-05-08 | $18.41 | $28.35 | 133,100 | — | — |
| 2015-05-07 | $18.16 | $27.96 | 112,200 | — | — |
| 2015-05-06 | $18.09 | $27.86 | 76,900 | — | — |
| 2015-05-05 | $17.98 | $27.69 | 101,800 | — | — |
| 2015-05-04 | $18.01 | $27.73 | 116,300 | — | — |
| 2015-05-01 | $18.03 | $27.76 | 72,800 | — | — |
| 2015-04-30 | $17.94 | $27.63 | 143,300 | — | — |
| 2015-04-29 | $18.17 | $27.98 | 133,800 | — | — |
| 2015-04-28 | $18.30 | $28.18 | 180,800 | — | — |
| 2015-04-27 | $17.87 | $27.52 | 75,300 | — | — |
| 2015-04-24 | $17.68 | $27.23 | 57,400 | — | — |
| 2015-04-23 | $17.74 | $27.32 | 26,300 | — | — |
| 2015-04-22 | $17.85 | $27.49 | 196,300 | — | — |
| 2015-04-21 | $17.65 | $27.18 | 109,600 | — | — |
| 2015-04-20 | $17.74 | $27.32 | 55,000 | — | — |
| 2015-04-17 | $17.34 | $26.70 | 64,800 | — | — |
| 2015-04-16 | $17.74 | $27.32 | 67,600 | — | — |
| 2015-04-15 | $17.89 | $27.55 | 125,000 | — | — |
| 2015-04-14 | $17.50 | $26.95 | 104,400 | — | — |
| 2015-04-13 | $17.45 | $26.87 | 76,300 | — | — |
| 2015-04-10 | $17.75 | $27.33 | 39,500 | — | — |
| 2015-04-09 | $17.69 | $27.24 | 44,900 | — | — |
| 2015-04-08 | $17.95 | $27.64 | 77,100 | — | — |
| 2015-04-07 | $17.86 | $27.50 | 66,400 | — | — |
| 2015-04-06 | $17.95 | $27.64 | 58,700 | — | — |
| 2015-04-02 | $17.97 | $27.67 | 114,800 | — | — |
| 2015-04-01 | $18.00 | $27.72 | 72,800 | — | — |
| 2015-03-31 | $17.99 | $27.70 | 133,800 | — | — |
| 2015-03-30 | $17.66 | $27.19 | 94,400 | — | — |
| 2015-03-27 | $17.65 | $27.18 | 53,400 | — | — |
| 2015-03-26 | $17.63 | $27.15 | 67,000 | — | — |
| 2015-03-25 | $17.74 | $27.32 | 104,500 | — | — |
| 2015-03-24 | $18.15 | $27.89 | 94,600 | — | — |
| 2015-03-23 | $17.84 | $27.41 | 57,100 | — | — |
| 2015-03-20 | $17.71 | $27.21 | 171,500 | — | — |
| 2015-03-19 | $17.77 | $27.30 | 51,600 | — | — |
| 2015-03-18 | $18.04 | $27.72 | 113,200 | — | — |
| 2015-03-17 | $17.95 | $27.58 | 74,100 | — | — |
| 2015-03-16 | $17.81 | $27.37 | 145,800 | — | — |
| 2015-03-13 | $17.50 | $26.89 | 70,800 | — | — |
| 2015-03-12 | $17.49 | $26.87 | 70,800 | — | — |
| 2015-03-11 | $17.27 | $26.54 | 60,300 | — | — |
| 2015-03-10 | $17.13 | $26.32 | 83,800 | — | — |
| 2015-03-09 | $17.19 | $26.41 | 59,300 | — | — |
| 2015-03-06 | $17.22 | $26.46 | 61,200 | — | — |
| 2015-03-05 | $17.31 | $26.60 | 43,400 | — | — |
| 2015-03-04 | $17.31 | $26.60 | 32,200 | — | — |
| 2015-03-03 | $17.63 | $27.09 | 40,000 | — | — |
| 2015-03-02 | $17.71 | $27.21 | 168,700 | — | — |
| 2015-02-27 | $17.46 | $26.83 | 64,300 | — | — |
| 2015-02-26 | $17.66 | $27.13 | 45,900 | — | — |
| 2015-02-25 | $17.46 | $26.83 | 60,700 | — | — |
| 2015-02-24 | $17.42 | $26.77 | 41,100 | — | — |
| 2015-02-23 | $17.29 | $26.57 | 42,400 | — | — |
| 2015-02-20 | $17.62 | $27.07 | 95,900 | — | — |
| 2015-02-19 | $17.69 | $27.18 | 81,400 | — | — |
| 2015-02-18 | $17.13 | $26.32 | 50,100 | — | — |
| 2015-02-17 | $16.96 | $26.06 | 83,200 | — | — |
| 2015-02-13 | $16.85 | $25.89 | 50,700 | — | — |
| 2015-02-12 | $16.83 | $25.86 | 58,900 | — | — |
| 2015-02-11 | $16.66 | $25.60 | 64,400 | — | — |
| 2015-02-10 | $16.28 | $25.01 | 76,000 | — | — |
| 2015-02-09 | $16.60 | $25.51 | 79,600 | — | — |
| 2015-02-06 | $16.60 | $25.51 | 72,200 | — | — |
| 2015-02-05 | $16.93 | $26.01 | 57,100 | — | — |
| 2015-02-04 | $16.52 | $25.38 | 77,900 | — | — |
| 2015-02-03 | $16.77 | $25.77 | 88,000 | — | — |
| 2015-02-02 | $16.40 | $25.20 | 78,100 | — | — |
| 2015-01-30 | $16.00 | $24.58 | 139,000 | — | — |
| 2015-01-29 | $16.44 | $25.26 | 112,100 | — | — |
| 2015-01-28 | $16.05 | $24.66 | 87,000 | — | — |
| 2015-01-27 | $16.05 | $24.66 | 49,900 | — | — |
| 2015-01-26 | $15.98 | $24.55 | 35,300 | — | — |
| 2015-01-23 | $16.00 | $24.58 | 25,100 | — | — |
| 2015-01-22 | $16.02 | $24.62 | 60,600 | — | — |
| 2015-01-21 | $15.61 | $23.99 | 39,400 | — | — |
| 2015-01-20 | $15.81 | $24.29 | 49,600 | — | — |
| 2015-01-16 | $15.89 | $24.42 | 54,500 | — | — |
| 2015-01-15 | $15.47 | $23.77 | 57,100 | — | — |
| 2015-01-14 | $15.80 | $24.28 | 34,700 | — | — |
| 2015-01-13 | $15.79 | $24.26 | 86,000 | — | — |
| 2015-01-12 | $16.03 | $24.63 | 56,500 | — | — |
| 2015-01-09 | $16.57 | $25.46 | 50,200 | — | — |
| 2015-01-08 | $17.26 | $26.52 | 88,500 | — | — |
| 2015-01-07 | $17.01 | $26.14 | 73,200 | — | — |
| 2015-01-06 | $16.57 | $25.46 | 81,400 | — | — |
| 2015-01-05 | $16.94 | $26.03 | 67,800 | — | — |
| 2015-01-02 | $17.36 | $26.67 | 57,100 | — | — |