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 | $16.62 | $37.63 | 635,395 | — | — |
| 2015-12-30 | $16.77 | $37.97 | 628,774 | — | — |
| 2015-12-29 | $16.90 | $38.28 | 1,174,920 | — | — |
| 2015-12-28 | $16.43 | $37.21 | 1,305,339 | — | — |
| 2015-12-24 | $16.90 | $38.28 | 559,390 | — | — |
| 2015-12-23 | $16.78 | $38.01 | 1,153,327 | — | — |
| 2015-12-22 | $16.22 | $36.73 | 1,417,332 | — | — |
| 2015-12-21 | $15.99 | $36.21 | 1,051,987 | — | — |
| 2015-12-18 | $15.72 | $35.61 | 2,031,998 | — | — |
| 2015-12-17 | $15.88 | $35.96 | 1,002,468 | — | — |
| 2015-12-16 | $16.20 | $36.68 | 1,168,874 | — | — |
| 2015-12-15 | $16.09 | $36.44 | 1,334,417 | — | — |
| 2015-12-14 | $16.25 | $36.80 | 850,169 | — | — |
| 2015-12-11 | $16.42 | $37.18 | 1,237,970 | — | — |
| 2015-12-10 | $16.78 | $38.00 | 1,096,611 | — | — |
| 2015-12-09 | $16.89 | $38.25 | 765,814 | — | — |
| 2015-12-08 | $17.00 | $38.50 | 577,240 | — | — |
| 2015-12-07 | $17.59 | $39.84 | 568,890 | — | — |
| 2015-12-04 | $17.93 | $40.60 | 533,767 | — | — |
| 2015-12-03 | $17.83 | $40.38 | 863,412 | — | — |
| 2015-12-02 | $17.87 | $40.47 | 616,106 | — | — |
| 2015-12-01 | $18.03 | $40.83 | 735,872 | — | — |
| 2015-11-30 | $18.07 | $40.92 | 654,685 | — | — |
| 2015-11-27 | $18.04 | $40.85 | 397,878 | — | — |
| 2015-11-25 | $18.05 | $40.87 | 994,407 | — | — |
| 2015-11-24 | $18.26 | $41.08 | 955,252 | — | — |
| 2015-11-23 | $17.90 | $40.28 | 602,575 | — | — |
| 2015-11-20 | $17.89 | $40.26 | 1,395,739 | — | — |
| 2015-11-19 | $17.81 | $40.08 | 379,740 | — | — |
| 2015-11-18 | $17.81 | $40.08 | 695,566 | — | — |
| 2015-11-17 | $17.38 | $39.11 | 631,653 | — | — |
| 2015-11-16 | $17.58 | $39.55 | 1,124,250 | — | — |
| 2015-11-13 | $17.22 | $38.75 | 663,322 | — | — |
| 2015-11-12 | $17.30 | $38.93 | 801,802 | — | — |
| 2015-11-11 | $18.06 | $40.65 | 466,110 | — | — |
| 2015-11-10 | $18.15 | $40.83 | 657,564 | — | — |
| 2015-11-09 | $18.18 | $40.90 | 1,162,828 | — | — |
| 2015-11-06 | $18.34 | $41.26 | 627,334 | — | — |
| 2015-11-05 | $18.52 | $41.69 | 916,098 | — | — |
| 2015-11-04 | $18.51 | $41.66 | 1,480,958 | — | — |
| 2015-11-03 | $18.65 | $41.97 | 1,052,275 | — | — |
| 2015-11-02 | $18.63 | $41.92 | 1,152,464 | — | — |
| 2015-10-30 | $18.28 | $41.15 | 1,047,668 | — | — |
| 2015-10-29 | $17.94 | $40.38 | 743,646 | — | — |
| 2015-10-28 | $18.10 | $40.73 | 2,039,484 | — | — |
| 2015-10-27 | $18.26 | $41.09 | 1,761,948 | — | — |
| 2015-10-26 | $17.62 | $39.65 | 1,651,394 | — | — |
| 2015-10-23 | $17.42 | $39.21 | 1,033,561 | — | — |
| 2015-10-22 | $17.27 | $38.86 | 806,696 | — | — |
| 2015-10-21 | $16.89 | $38.00 | 581,558 | — | — |
| 2015-10-20 | $17.00 | $38.26 | 642,017 | — | — |
| 2015-10-19 | $16.74 | $37.67 | 993,831 | — | — |
| 2015-10-16 | $16.67 | $37.52 | 638,562 | — | — |
| 2015-10-15 | $16.85 | $37.92 | 1,009,377 | — | — |
| 2015-10-14 | $17.02 | $38.30 | 910,052 | — | — |
| 2015-10-13 | $17.32 | $38.97 | 760,344 | — | — |
| 2015-10-12 | $17.56 | $39.51 | 644,608 | — | — |
| 2015-10-09 | $17.77 | $39.99 | 870,034 | — | — |
| 2015-10-08 | $17.50 | $39.39 | 2,415,193 | — | — |
| 2015-10-07 | $17.11 | $38.50 | 1,721,930 | — | — |
| 2015-10-06 | $17.06 | $38.39 | 933,372 | — | — |
| 2015-10-05 | $17.10 | $38.47 | 746,237 | — | — |
| 2015-10-02 | $16.49 | $37.11 | 597,968 | — | — |
| 2015-10-01 | $16.08 | $36.18 | 631,365 | — | — |
| 2015-09-30 | $16.19 | $36.43 | 851,320 | — | — |
| 2015-09-29 | $15.95 | $35.89 | 675,126 | — | — |
| 2015-09-28 | $16.01 | $36.02 | 674,838 | — | — |
| 2015-09-25 | $16.28 | $36.64 | 691,536 | — | — |
| 2015-09-24 | $16.37 | $36.85 | 767,541 | — | — |
| 2015-09-23 | $16.52 | $37.17 | 378,013 | — | — |
| 2015-09-22 | $16.78 | $37.75 | 540,100 | — | — |
| 2015-09-21 | $17.14 | $38.57 | 471,580 | — | — |
| 2015-09-18 | $17.18 | $38.66 | 1,069,261 | — | — |
| 2015-09-17 | $17.68 | $39.79 | 591,347 | — | — |
| 2015-09-16 | $18.13 | $40.81 | 503,825 | — | — |
| 2015-09-15 | $17.76 | $39.97 | 443,078 | — | — |
| 2015-09-14 | $17.40 | $39.16 | 519,660 | — | — |
| 2015-09-11 | $17.71 | $39.86 | 331,661 | — | — |
| 2015-09-10 | $17.75 | $39.95 | 642,305 | — | — |
| 2015-09-09 | $17.83 | $40.11 | 960,434 | — | — |
| 2015-09-08 | $17.92 | $40.32 | 642,017 | — | — |
| 2015-09-04 | $17.49 | $39.35 | 514,765 | — | — |
| 2015-09-03 | $17.81 | $40.08 | 367,648 | — | — |
| 2015-09-02 | $17.79 | $40.03 | 779,921 | — | — |
| 2015-09-01 | $17.52 | $39.43 | 972,526 | — | — |
| 2015-08-31 | $18.25 | $41.07 | 872,337 | — | — |
| 2015-08-28 | $18.25 | $41.08 | 826,849 | — | — |
| 2015-08-27 | $18.03 | $40.58 | 874,928 | — | — |
| 2015-08-26 | $17.55 | $39.25 | 1,596,406 | — | — |
| 2015-08-25 | $17.31 | $38.70 | 1,738,628 | — | — |
| 2015-08-24 | $17.42 | $38.95 | 1,912,808 | — | — |
| 2015-08-21 | $18.48 | $41.32 | 1,725,385 | — | — |
| 2015-08-20 | $18.81 | $42.05 | 1,563,585 | — | — |
| 2015-08-19 | $18.87 | $42.19 | 975,405 | — | — |
| 2015-08-18 | $19.04 | $42.58 | 635,395 | — | — |
| 2015-08-17 | $19.02 | $42.52 | 630,789 | — | — |
| 2015-08-14 | $18.86 | $42.17 | 570,330 | — | — |
| 2015-08-13 | $18.85 | $42.14 | 650,654 | — | — |
| 2015-08-12 | $19.00 | $42.47 | 1,278,276 | — | — |
| 2015-08-11 | $18.76 | $41.93 | 1,099,490 | — | — |
| 2015-08-10 | $18.97 | $42.42 | 1,108,127 | — | — |
| 2015-08-07 | $18.21 | $40.71 | 778,770 | — | — |
| 2015-08-06 | $18.38 | $41.09 | 745,949 | — | — |
| 2015-08-05 | $18.37 | $41.06 | 845,274 | — | — |
| 2015-08-04 | $18.38 | $41.10 | 611,788 | — | — |
| 2015-08-03 | $18.43 | $41.20 | 957,268 | — | — |
| 2015-07-31 | $18.48 | $41.31 | 798,347 | — | — |
| 2015-07-30 | $18.49 | $41.33 | 1,088,838 | — | — |
| 2015-07-29 | $18.67 | $41.73 | 1,268,775 | — | — |
| 2015-07-28 | $18.71 | $41.83 | 2,478,243 | — | — |
| 2015-07-27 | $18.37 | $41.08 | 1,072,140 | — | — |
| 2015-07-24 | $18.64 | $41.68 | 808,999 | — | — |
| 2015-07-23 | $18.95 | $42.36 | 1,009,377 | — | — |
| 2015-07-22 | $19.12 | $42.75 | 704,203 | — | — |
| 2015-07-21 | $19.36 | $43.28 | 1,124,250 | — | — |
| 2015-07-20 | $20.07 | $44.88 | 759,192 | — | — |
| 2015-07-17 | $19.95 | $44.60 | 941,433 | — | — |
| 2015-07-16 | $20.13 | $45.00 | 921,568 | — | — |
| 2015-07-15 | $19.93 | $44.57 | 841,532 | — | — |
| 2015-07-14 | $20.06 | $44.85 | 395,863 | — | — |
| 2015-07-13 | $20.06 | $44.84 | 976,269 | — | — |
| 2015-07-10 | $19.83 | $44.34 | 612,939 | — | — |
| 2015-07-09 | $19.75 | $44.15 | 1,374,147 | — | — |
| 2015-07-08 | $19.57 | $43.74 | 715,144 | — | — |
| 2015-07-07 | $19.83 | $44.34 | 1,203,998 | — | — |
| 2015-07-06 | $19.94 | $44.58 | 758,041 | — | — |
| 2015-07-02 | $20.15 | $45.06 | 520,523 | — | — |
| 2015-07-01 | $20.27 | $45.31 | 771,572 | — | — |
| 2015-06-30 | $20.40 | $45.61 | 1,235,091 | — | — |
| 2015-06-29 | $20.31 | $45.41 | 907,461 | — | — |
| 2015-06-26 | $20.68 | $46.23 | 1,535,659 | — | — |
| 2015-06-25 | $20.77 | $46.45 | 581,558 | — | — |
| 2015-06-24 | $21.11 | $47.21 | 515,341 | — | — |
| 2015-06-23 | $21.31 | $47.64 | 528,297 | — | — |
| 2015-06-22 | $21.20 | $47.40 | 575,224 | — | — |
| 2015-06-19 | $21.01 | $46.98 | 1,043,350 | — | — |
| 2015-06-18 | $21.01 | $46.98 | 530,312 | — | — |
| 2015-06-17 | $20.96 | $46.85 | 577,240 | — | — |
| 2015-06-16 | $21.04 | $47.04 | 523,690 | — | — |
| 2015-06-15 | $21.06 | $47.07 | 719,462 | — | — |
| 2015-06-12 | $21.24 | $47.49 | 385,498 | — | — |
| 2015-06-11 | $21.38 | $47.80 | 852,760 | — | — |
| 2015-06-10 | $21.27 | $47.56 | 640,865 | — | — |
| 2015-06-09 | $21.04 | $47.03 | 684,050 | — | — |
| 2015-06-08 | $21.23 | $47.46 | 610,348 | — | — |
| 2015-06-05 | $21.36 | $47.76 | 643,169 | — | — |
| 2015-06-04 | $21.23 | $47.47 | 970,223 | — | — |
| 2015-06-03 | $21.41 | $47.86 | 685,202 | — | — |
| 2015-06-02 | $21.09 | $47.16 | 612,939 | — | — |
| 2015-06-01 | $21.01 | $46.97 | 963,889 | — | — |
| 2015-05-29 | $21.02 | $47.00 | 654,109 | — | — |
| 2015-05-28 | $21.27 | $47.55 | 451,427 | — | — |
| 2015-05-27 | $21.38 | $47.80 | 730,114 | — | — |
| 2015-05-26 | $21.24 | $47.22 | 1,033,561 | — | — |
| 2015-05-22 | $21.69 | $48.23 | 523,114 | — | — |
| 2015-05-21 | $21.87 | $48.63 | 636,259 | — | — |
| 2015-05-20 | $21.74 | $48.34 | 973,390 | — | — |
| 2015-05-19 | $21.71 | $48.26 | 892,778 | — | — |
| 2015-05-18 | $21.80 | $48.47 | 889,611 | — | — |
| 2015-05-15 | $21.63 | $48.10 | 603,438 | — | — |
| 2015-05-14 | $21.71 | $48.28 | 1,421,074 | — | — |
| 2015-05-13 | $21.32 | $47.42 | 726,948 | — | — |
| 2015-05-12 | $21.06 | $46.82 | 1,021,757 | — | — |
| 2015-05-11 | $20.99 | $46.67 | 1,424,817 | — | — |
| 2015-05-08 | $20.82 | $46.30 | 1,232,788 | — | — |
| 2015-05-07 | $20.73 | $46.09 | 1,306,490 | — | — |
| 2015-05-06 | $20.99 | $46.67 | 1,252,365 | — | — |
| 2015-05-05 | $21.07 | $46.84 | 1,285,474 | — | — |
| 2015-05-04 | $21.43 | $47.65 | 1,062,639 | — | — |
| 2015-05-01 | $21.49 | $47.78 | 1,631,529 | — | — |
| 2015-04-30 | $21.23 | $47.20 | 2,028,831 | — | — |
| 2015-04-29 | $21.41 | $47.62 | 2,191,207 | — | — |
| 2015-04-28 | $21.52 | $47.86 | 3,357,778 | — | — |
| 2015-04-27 | $21.14 | $47.00 | 1,847,742 | — | — |
| 2015-04-24 | $21.24 | $47.22 | 892,778 | — | — |
| 2015-04-23 | $21.38 | $47.54 | 1,092,581 | — | — |
| 2015-04-22 | $21.37 | $47.51 | 456,897 | — | — |
| 2015-04-21 | $21.30 | $47.36 | 595,665 | — | — |
| 2015-04-20 | $21.49 | $47.78 | 716,871 | — | — |
| 2015-04-17 | $21.26 | $47.28 | 745,373 | — | — |
| 2015-04-16 | $21.53 | $47.87 | 1,062,639 | — | — |
| 2015-04-15 | $21.72 | $48.30 | 1,830,180 | — | — |
| 2015-04-14 | $21.55 | $47.91 | 1,351,978 | — | — |
| 2015-04-13 | $21.49 | $47.78 | 1,098,914 | — | — |
| 2015-04-10 | $21.56 | $47.93 | 1,353,418 | — | — |
| 2015-04-09 | $21.71 | $48.27 | 737,024 | — | — |
| 2015-04-08 | $21.71 | $48.27 | 1,368,677 | — | — |
| 2015-04-07 | $22.04 | $49.00 | 633,956 | — | — |
| 2015-04-06 | $22.34 | $49.67 | 945,176 | — | — |
| 2015-04-02 | $21.87 | $48.64 | 687,217 | — | — |
| 2015-04-01 | $21.85 | $48.58 | 1,195,937 | — | — |
| 2015-03-31 | $21.68 | $48.20 | 1,168,586 | — | — |
| 2015-03-30 | $21.83 | $48.55 | 1,061,487 | — | — |
| 2015-03-27 | $21.86 | $48.61 | 1,406,679 | — | — |
| 2015-03-26 | $21.87 | $48.63 | 827,137 | — | — |
| 2015-03-25 | $21.80 | $48.47 | 640,578 | — | — |
| 2015-03-24 | $21.91 | $48.71 | 1,136,053 | — | — |
| 2015-03-23 | $21.80 | $48.47 | 1,133,750 | — | — |
| 2015-03-20 | $22.01 | $48.95 | 2,650,983 | — | — |
| 2015-03-19 | $22.07 | $49.08 | 1,268,200 | — | — |
| 2015-03-18 | $22.67 | $50.41 | 1,981,616 | — | — |
| 2015-03-17 | $22.19 | $49.35 | 1,231,348 | — | — |
| 2015-03-16 | $22.19 | $49.34 | 1,280,579 | — | — |
| 2015-03-13 | $21.98 | $48.87 | 1,205,149 | — | — |
| 2015-03-12 | $22.39 | $49.79 | 1,034,137 | — | — |
| 2015-03-11 | $22.20 | $49.35 | 1,869,047 | — | — |
| 2015-03-10 | $22.13 | $49.21 | 1,802,254 | — | — |
| 2015-03-09 | $22.71 | $50.50 | 1,602,451 | — | — |
| 2015-03-06 | $22.73 | $50.54 | 945,176 | — | — |
| 2015-03-05 | $23.04 | $51.24 | 1,273,670 | — | — |
| 2015-03-04 | $23.08 | $51.32 | 1,534,795 | — | — |
| 2015-03-03 | $23.36 | $51.95 | 1,758,493 | — | — |
| 2015-03-02 | $23.40 | $52.04 | 2,672,288 | — | — |
| 2015-02-27 | $23.21 | $51.62 | 2,279,592 | — | — |
| 2015-02-26 | $23.74 | $52.78 | 991,528 | — | — |
| 2015-02-25 | $24.02 | $53.42 | 1,115,900 | — | — |
| 2015-02-24 | $24.16 | $53.46 | 1,541,992 | — | — |
| 2015-02-23 | $24.14 | $53.42 | 1,527,022 | — | — |
| 2015-02-20 | $24.24 | $53.64 | 1,168,298 | — | — |
| 2015-02-19 | $24.15 | $53.46 | 1,625,483 | — | — |
| 2015-02-18 | $23.82 | $52.72 | 1,650,531 | — | — |
| 2015-02-17 | $23.77 | $52.61 | 1,512,339 | — | — |
| 2015-02-13 | $23.69 | $52.42 | 2,004,648 | — | — |
| 2015-02-12 | $23.82 | $52.72 | 2,053,015 | — | — |
| 2015-02-11 | $23.40 | $51.78 | 4,861,192 | — | — |
| 2015-02-10 | $24.16 | $53.47 | 4,782,307 | — | — |
| 2015-02-09 | $23.78 | $52.62 | 14,511,600 | — | — |
| 2015-02-06 | $21.62 | $47.85 | 1,233,939 | — | — |
| 2015-02-05 | $21.67 | $47.97 | 1,185,284 | — | — |
| 2015-02-04 | $21.56 | $47.71 | 1,317,430 | — | — |
| 2015-02-03 | $21.98 | $48.64 | 2,497,820 | — | — |
| 2015-02-02 | $21.57 | $47.73 | 2,778,811 | — | — |
| 2015-01-30 | $21.17 | $46.85 | 1,740,356 | — | — |
| 2015-01-29 | $20.69 | $45.80 | 1,909,641 | — | — |
| 2015-01-28 | $20.52 | $45.42 | 2,667,394 | — | — |
| 2015-01-27 | $20.43 | $45.21 | 2,379,206 | — | — |
| 2015-01-26 | $20.31 | $44.95 | 1,356,873 | — | — |
| 2015-01-23 | $19.94 | $44.14 | 1,314,839 | — | — |
| 2015-01-22 | $20.02 | $44.32 | 1,874,229 | — | — |
| 2015-01-21 | $19.39 | $42.92 | 1,548,614 | — | — |
| 2015-01-20 | $18.93 | $41.89 | 1,704,944 | — | — |
| 2015-01-16 | $18.68 | $41.34 | 1,598,421 | — | — |
| 2015-01-15 | $18.77 | $41.55 | 1,014,848 | — | — |
| 2015-01-14 | $19.32 | $42.75 | 726,948 | — | — |
| 2015-01-13 | $19.64 | $43.46 | 1,010,529 | — | — |
| 2015-01-12 | $19.56 | $43.28 | 590,771 | — | — |
| 2015-01-09 | $19.76 | $43.74 | 737,024 | — | — |
| 2015-01-08 | $20.19 | $44.68 | 1,046,517 | — | — |
| 2015-01-07 | $19.79 | $43.79 | 999,589 | — | — |
| 2015-01-06 | $19.67 | $43.54 | 822,242 | — | — |
| 2015-01-05 | $19.97 | $44.19 | 712,840 | — | — |
| 2015-01-02 | $20.43 | $45.21 | 655,260 | — | — |