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
- 1983-04-04 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 | $16.92 | $32.82 | 386,700 | — | — |
| 2015-12-30 | $17.23 | $33.42 | 369,500 | — | — |
| 2015-12-29 | $17.53 | $34.00 | 360,200 | — | — |
| 2015-12-28 | $17.41 | $33.54 | 349,500 | — | — |
| 2015-12-24 | $17.45 | $33.61 | 194,500 | — | — |
| 2015-12-23 | $17.37 | $33.46 | 304,800 | — | — |
| 2015-12-22 | $17.17 | $33.07 | 579,000 | — | — |
| 2015-12-21 | $17.09 | $32.92 | 686,200 | — | — |
| 2015-12-18 | $17.02 | $32.78 | 4,126,800 | — | — |
| 2015-12-17 | $17.25 | $33.23 | 700,600 | — | — |
| 2015-12-16 | $17.57 | $33.84 | 954,700 | — | — |
| 2015-12-15 | $17.29 | $33.30 | 1,239,200 | — | — |
| 2015-12-14 | $16.64 | $32.05 | 1,076,800 | — | — |
| 2015-12-11 | $16.55 | $31.88 | 998,800 | — | — |
| 2015-12-10 | $17.15 | $33.04 | 452,300 | — | — |
| 2015-12-09 | $17.16 | $33.05 | 585,500 | — | — |
| 2015-12-08 | $17.44 | $33.59 | 476,100 | — | — |
| 2015-12-07 | $17.78 | $34.25 | 533,000 | — | — |
| 2015-12-04 | $18.19 | $35.04 | 572,700 | — | — |
| 2015-12-03 | $17.82 | $34.33 | 590,200 | — | — |
| 2015-12-02 | $18.14 | $34.94 | 371,900 | — | — |
| 2015-12-01 | $18.50 | $35.64 | 509,100 | — | — |
| 2015-11-30 | $18.50 | $35.64 | 379,500 | — | — |
| 2015-11-27 | $18.56 | $35.75 | 225,800 | — | — |
| 2015-11-25 | $18.50 | $35.64 | 322,100 | — | — |
| 2015-11-24 | $18.37 | $35.39 | 389,200 | — | — |
| 2015-11-23 | $18.22 | $35.10 | 240,100 | — | — |
| 2015-11-20 | $18.15 | $34.96 | 344,600 | — | — |
| 2015-11-19 | $18.03 | $34.73 | 258,400 | — | — |
| 2015-11-18 | $18.06 | $34.79 | 515,900 | — | — |
| 2015-11-17 | $17.81 | $34.31 | 400,800 | — | — |
| 2015-11-16 | $17.80 | $34.29 | 363,600 | — | — |
| 2015-11-13 | $17.51 | $33.73 | 735,700 | — | — |
| 2015-11-12 | $17.90 | $34.48 | 371,000 | — | — |
| 2015-11-11 | $18.32 | $35.29 | 275,500 | — | — |
| 2015-11-10 | $18.52 | $35.67 | 693,600 | — | — |
| 2015-11-09 | $18.41 | $35.46 | 660,100 | — | — |
| 2015-11-06 | $18.67 | $35.96 | 515,700 | — | — |
| 2015-11-05 | $18.08 | $34.83 | 285,500 | — | — |
| 2015-11-04 | $17.77 | $34.23 | 499,500 | — | — |
| 2015-11-03 | $17.78 | $34.25 | 269,800 | — | — |
| 2015-11-02 | $17.70 | $34.09 | 347,800 | — | — |
| 2015-10-30 | $17.45 | $33.61 | 439,100 | — | — |
| 2015-10-29 | $17.93 | $34.54 | 500,500 | — | — |
| 2015-10-28 | $18.15 | $34.96 | 658,200 | — | — |
| 2015-10-27 | $17.27 | $33.27 | 492,300 | — | — |
| 2015-10-26 | $17.46 | $33.63 | 377,500 | — | — |
| 2015-10-23 | $17.68 | $34.06 | 511,800 | — | — |
| 2015-10-22 | $17.17 | $33.07 | 543,000 | — | — |
| 2015-10-21 | $16.82 | $32.40 | 462,300 | — | — |
| 2015-10-20 | $17.10 | $32.94 | 358,900 | — | — |
| 2015-10-19 | $16.82 | $32.40 | 580,600 | — | — |
| 2015-10-16 | $16.78 | $32.32 | 415,400 | — | — |
| 2015-10-15 | $16.75 | $32.26 | 556,100 | — | — |
| 2015-10-14 | $16.53 | $31.84 | 503,300 | — | — |
| 2015-10-13 | $17.02 | $32.78 | 523,500 | — | — |
| 2015-10-12 | $17.22 | $33.17 | 242,800 | — | — |
| 2015-10-09 | $17.04 | $32.82 | 389,100 | — | — |
| 2015-10-08 | $17.20 | $33.13 | 416,600 | — | — |
| 2015-10-07 | $17.00 | $32.75 | 521,200 | — | — |
| 2015-10-06 | $16.71 | $32.19 | 427,700 | — | — |
| 2015-10-05 | $16.74 | $32.25 | 603,000 | — | — |
| 2015-10-02 | $16.45 | $31.46 | 1,035,900 | — | — |
| 2015-10-01 | $16.69 | $31.91 | 683,000 | — | — |
| 2015-09-30 | $16.70 | $31.93 | 733,300 | — | — |
| 2015-09-29 | $16.58 | $31.70 | 1,226,900 | — | — |
| 2015-09-28 | $16.58 | $31.70 | 609,600 | — | — |
| 2015-09-25 | $16.97 | $32.45 | 628,200 | — | — |
| 2015-09-24 | $16.81 | $32.14 | 437,700 | — | — |
| 2015-09-23 | $16.63 | $31.80 | 332,100 | — | — |
| 2015-09-22 | $16.57 | $31.68 | 307,000 | — | — |
| 2015-09-21 | $16.70 | $31.93 | 332,800 | — | — |
| 2015-09-18 | $16.38 | $31.32 | 1,235,200 | — | — |
| 2015-09-17 | $16.68 | $31.90 | 550,200 | — | — |
| 2015-09-16 | $17.11 | $32.72 | 306,700 | — | — |
| 2015-09-15 | $17.02 | $32.55 | 290,600 | — | — |
| 2015-09-14 | $16.72 | $31.97 | 348,900 | — | — |
| 2015-09-11 | $16.71 | $31.95 | 306,800 | — | — |
| 2015-09-10 | $16.76 | $32.05 | 494,600 | — | — |
| 2015-09-09 | $16.55 | $31.65 | 615,700 | — | — |
| 2015-09-08 | $16.55 | $31.65 | 693,300 | — | — |
| 2015-09-04 | $15.95 | $30.50 | 317,700 | — | — |
| 2015-09-03 | $15.97 | $30.54 | 346,200 | — | — |
| 2015-09-02 | $15.91 | $30.42 | 424,300 | — | — |
| 2015-09-01 | $15.71 | $30.04 | 885,400 | — | — |
| 2015-08-31 | $16.25 | $31.07 | 547,100 | — | — |
| 2015-08-28 | $16.02 | $30.63 | 854,500 | — | — |
| 2015-08-27 | $16.00 | $30.60 | 715,500 | — | — |
| 2015-08-26 | $15.76 | $30.14 | 747,900 | — | — |
| 2015-08-25 | $15.32 | $29.29 | 851,500 | — | — |
| 2015-08-24 | $15.71 | $30.04 | 659,100 | — | — |
| 2015-08-21 | $16.66 | $31.86 | 874,000 | — | — |
| 2015-08-20 | $16.74 | $32.01 | 676,800 | — | — |
| 2015-08-19 | $17.23 | $32.95 | 367,600 | — | — |
| 2015-08-18 | $17.52 | $33.50 | 328,000 | — | — |
| 2015-08-17 | $17.54 | $33.54 | 283,200 | — | — |
| 2015-08-14 | $17.49 | $33.44 | 306,600 | — | — |
| 2015-08-13 | $17.26 | $33.00 | 266,800 | — | — |
| 2015-08-12 | $17.24 | $32.97 | 252,800 | — | — |
| 2015-08-11 | $17.60 | $33.65 | 315,700 | — | — |
| 2015-08-10 | $17.75 | $33.94 | 520,000 | — | — |
| 2015-08-07 | $17.55 | $33.56 | 212,600 | — | — |
| 2015-08-06 | $17.73 | $33.90 | 250,200 | — | — |
| 2015-08-05 | $17.82 | $34.08 | 422,400 | — | — |
| 2015-08-04 | $17.74 | $33.92 | 371,000 | — | — |
| 2015-08-03 | $17.68 | $33.81 | 377,300 | — | — |
| 2015-07-31 | $17.71 | $33.86 | 760,600 | — | — |
| 2015-07-30 | $17.61 | $33.67 | 407,700 | — | — |
| 2015-07-29 | $17.57 | $33.60 | 371,900 | — | — |
| 2015-07-28 | $17.51 | $33.48 | 303,800 | — | — |
| 2015-07-27 | $17.50 | $33.46 | 331,000 | — | — |
| 2015-07-24 | $17.67 | $33.79 | 589,600 | — | — |
| 2015-07-23 | $17.79 | $34.02 | 780,100 | — | — |
| 2015-07-22 | $18.14 | $34.69 | 372,000 | — | — |
| 2015-07-21 | $17.93 | $34.29 | 326,600 | — | — |
| 2015-07-20 | $18.08 | $34.57 | 573,200 | — | — |
| 2015-07-17 | $18.04 | $34.50 | 587,600 | — | — |
| 2015-07-16 | $18.18 | $34.76 | 504,800 | — | — |
| 2015-07-15 | $18.04 | $34.50 | 400,100 | — | — |
| 2015-07-14 | $18.00 | $34.42 | 418,600 | — | — |
| 2015-07-13 | $18.00 | $34.42 | 480,400 | — | — |
| 2015-07-10 | $17.76 | $33.96 | 634,100 | — | — |
| 2015-07-09 | $17.57 | $33.60 | 545,000 | — | — |
| 2015-07-08 | $17.19 | $32.87 | 804,400 | — | — |
| 2015-07-07 | $17.25 | $32.99 | 585,600 | — | — |
| 2015-07-06 | $17.54 | $33.54 | 429,900 | — | — |
| 2015-07-02 | $17.51 | $33.25 | 498,500 | — | — |
| 2015-07-01 | $17.86 | $33.92 | 465,200 | — | — |
| 2015-06-30 | $17.61 | $33.44 | 587,000 | — | — |
| 2015-06-29 | $17.60 | $33.42 | 405,900 | — | — |
| 2015-06-26 | $18.08 | $34.34 | 1,390,400 | — | — |
| 2015-06-25 | $17.94 | $34.07 | 559,300 | — | — |
| 2015-06-24 | $17.85 | $33.90 | 436,600 | — | — |
| 2015-06-23 | $17.91 | $34.01 | 422,300 | — | — |
| 2015-06-22 | $17.68 | $33.58 | 313,600 | — | — |
| 2015-06-19 | $17.53 | $33.29 | 790,500 | — | — |
| 2015-06-18 | $17.47 | $33.18 | 392,900 | — | — |
| 2015-06-17 | $17.25 | $32.76 | 330,100 | — | — |
| 2015-06-16 | $17.56 | $33.35 | 428,600 | — | — |
| 2015-06-15 | $17.36 | $32.97 | 630,400 | — | — |
| 2015-06-12 | $17.55 | $33.33 | 374,300 | — | — |
| 2015-06-11 | $17.63 | $33.48 | 411,400 | — | — |
| 2015-06-10 | $17.55 | $33.33 | 918,200 | — | — |
| 2015-06-09 | $17.18 | $32.63 | 489,200 | — | — |
| 2015-06-08 | $16.93 | $32.15 | 701,000 | — | — |
| 2015-06-05 | $16.87 | $32.04 | 755,400 | — | — |
| 2015-06-04 | $16.56 | $31.45 | 299,800 | — | — |
| 2015-06-03 | $16.75 | $31.81 | 554,500 | — | — |
| 2015-06-02 | $16.47 | $31.28 | 314,300 | — | — |
| 2015-06-01 | $16.23 | $30.82 | 707,700 | — | — |
| 2015-05-29 | $16.40 | $31.14 | 455,000 | — | — |
| 2015-05-28 | $16.48 | $31.30 | 296,900 | — | — |
| 2015-05-27 | $16.41 | $31.16 | 272,400 | — | — |
| 2015-05-26 | $16.16 | $30.69 | 400,000 | — | — |
| 2015-05-22 | $16.26 | $30.88 | 204,000 | — | — |
| 2015-05-21 | $16.35 | $31.05 | 543,000 | — | — |
| 2015-05-20 | $16.39 | $31.13 | 334,600 | — | — |
| 2015-05-19 | $16.35 | $31.05 | 423,900 | — | — |
| 2015-05-18 | $16.30 | $30.96 | 440,400 | — | — |
| 2015-05-15 | $16.00 | $30.39 | 460,300 | — | — |
| 2015-05-14 | $16.24 | $30.84 | 350,800 | — | — |
| 2015-05-13 | $16.10 | $30.58 | 409,400 | — | — |
| 2015-05-12 | $16.07 | $30.52 | 235,200 | — | — |
| 2015-05-11 | $16.05 | $30.48 | 352,800 | — | — |
| 2015-05-08 | $15.89 | $30.18 | 265,300 | — | — |
| 2015-05-07 | $15.83 | $30.06 | 327,900 | — | — |
| 2015-05-06 | $15.84 | $30.08 | 367,300 | — | — |
| 2015-05-05 | $15.66 | $29.74 | 406,300 | — | — |
| 2015-05-04 | $15.67 | $29.76 | 371,800 | — | — |
| 2015-05-01 | $15.53 | $29.49 | 477,000 | — | — |
| 2015-04-30 | $15.65 | $29.72 | 643,000 | — | — |
| 2015-04-29 | $16.00 | $30.39 | 362,900 | — | — |
| 2015-04-28 | $16.00 | $30.39 | 383,900 | — | — |
| 2015-04-27 | $15.70 | $29.82 | 409,300 | — | — |
| 2015-04-24 | $15.81 | $30.02 | 339,000 | — | — |
| 2015-04-23 | $15.99 | $30.37 | 567,800 | — | — |
| 2015-04-22 | $15.96 | $30.31 | 336,400 | — | — |
| 2015-04-21 | $15.84 | $30.08 | 234,800 | — | — |
| 2015-04-20 | $15.88 | $30.16 | 217,300 | — | — |
| 2015-04-17 | $15.66 | $29.74 | 337,500 | — | — |
| 2015-04-16 | $16.05 | $30.48 | 336,700 | — | — |
| 2015-04-15 | $16.12 | $30.61 | 397,300 | — | — |
| 2015-04-14 | $15.87 | $30.14 | 284,500 | — | — |
| 2015-04-13 | $16.02 | $30.42 | 250,000 | — | — |
| 2015-04-10 | $15.81 | $30.02 | 169,700 | — | — |
| 2015-04-09 | $15.67 | $29.76 | 158,200 | — | — |
| 2015-04-08 | $15.74 | $29.89 | 282,900 | — | — |
| 2015-04-07 | $15.78 | $29.97 | 358,300 | — | — |
| 2015-04-06 | $15.77 | $29.95 | 364,200 | — | — |
| 2015-04-02 | $15.91 | $30.21 | 366,700 | — | — |
| 2015-04-01 | $15.79 | $29.99 | 424,300 | — | — |
| 2015-03-31 | $15.94 | $30.27 | 498,200 | — | — |
| 2015-03-30 | $15.95 | $30.29 | 559,500 | — | — |
| 2015-03-27 | $15.72 | $29.63 | 424,600 | — | — |
| 2015-03-26 | $15.70 | $29.59 | 408,300 | — | — |
| 2015-03-25 | $15.55 | $29.31 | 964,500 | — | — |
| 2015-03-24 | $15.66 | $29.51 | 1,091,000 | — | — |
| 2015-03-23 | $15.82 | $29.81 | 661,100 | — | — |
| 2015-03-20 | $16.05 | $30.25 | 784,600 | — | — |
| 2015-03-19 | $15.84 | $29.85 | 1,223,300 | — | — |
| 2015-03-18 | $15.82 | $29.81 | 532,500 | — | — |
| 2015-03-17 | $16.02 | $30.19 | 445,000 | — | — |
| 2015-03-16 | $15.86 | $29.89 | 340,100 | — | — |
| 2015-03-13 | $16.00 | $30.15 | 625,200 | — | — |
| 2015-03-12 | $16.10 | $30.34 | 796,900 | — | — |
| 2015-03-11 | $15.66 | $29.51 | 520,300 | — | — |
| 2015-03-10 | $15.48 | $29.17 | 488,200 | — | — |
| 2015-03-09 | $15.72 | $29.63 | 466,600 | — | — |
| 2015-03-06 | $15.54 | $29.29 | 683,600 | — | — |
| 2015-03-05 | $15.56 | $29.32 | 316,400 | — | — |
| 2015-03-04 | $15.58 | $29.36 | 346,600 | — | — |
| 2015-03-03 | $15.67 | $29.53 | 292,400 | — | — |
| 2015-03-02 | $15.82 | $29.81 | 358,600 | — | — |
| 2015-02-27 | $15.65 | $29.49 | 386,300 | — | — |
| 2015-02-26 | $15.71 | $29.61 | 383,500 | — | — |
| 2015-02-25 | $15.56 | $29.32 | 263,900 | — | — |
| 2015-02-24 | $15.67 | $29.53 | 439,800 | — | — |
| 2015-02-23 | $15.63 | $29.46 | 489,300 | — | — |
| 2015-02-20 | $15.83 | $29.83 | 359,100 | — | — |
| 2015-02-19 | $15.83 | $29.83 | 368,500 | — | — |
| 2015-02-18 | $15.90 | $29.96 | 507,700 | — | — |
| 2015-02-17 | $15.99 | $30.13 | 326,400 | — | — |
| 2015-02-13 | $15.86 | $29.89 | 307,500 | — | — |
| 2015-02-12 | $15.84 | $29.85 | 301,100 | — | — |
| 2015-02-11 | $15.46 | $29.14 | 292,600 | — | — |
| 2015-02-10 | $15.61 | $29.42 | 355,000 | — | — |
| 2015-02-09 | $15.52 | $29.25 | 250,900 | — | — |
| 2015-02-06 | $15.85 | $29.87 | 472,700 | — | — |
| 2015-02-05 | $15.66 | $29.51 | 410,000 | — | — |
| 2015-02-04 | $15.27 | $28.78 | 289,200 | — | — |
| 2015-02-03 | $15.42 | $29.06 | 363,500 | — | — |
| 2015-02-02 | $15.06 | $28.38 | 432,600 | — | — |
| 2015-01-30 | $14.61 | $27.53 | 582,500 | — | — |
| 2015-01-29 | $15.05 | $28.36 | 393,800 | — | — |
| 2015-01-28 | $14.76 | $27.82 | 562,500 | — | — |
| 2015-01-27 | $15.17 | $28.59 | 351,200 | — | — |
| 2015-01-26 | $15.36 | $28.95 | 501,800 | — | — |
| 2015-01-23 | $15.15 | $28.55 | 873,800 | — | — |
| 2015-01-22 | $15.37 | $28.97 | 964,200 | — | — |
| 2015-01-21 | $14.67 | $27.65 | 453,000 | — | — |
| 2015-01-20 | $14.84 | $27.97 | 640,700 | — | — |
| 2015-01-16 | $15.01 | $28.29 | 419,400 | — | — |
| 2015-01-15 | $14.71 | $27.72 | 750,600 | — | — |
| 2015-01-14 | $14.86 | $28.00 | 500,100 | — | — |
| 2015-01-13 | $14.96 | $28.19 | 742,400 | — | — |
| 2015-01-12 | $14.91 | $28.10 | 683,400 | — | — |
| 2015-01-09 | $15.12 | $28.49 | 505,700 | — | — |
| 2015-01-08 | $15.54 | $29.29 | 382,200 | — | — |
| 2015-01-07 | $15.19 | $28.63 | 344,600 | — | — |
| 2015-01-06 | $15.04 | $28.34 | 399,500 | — | — |
| 2015-01-05 | $15.37 | $28.97 | 322,300 | — | — |
| 2015-01-02 | $15.86 | $29.89 | 304,300 | — | — |