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 | $19.25 | $68.12 | 123,800 | — | — |
| 2015-12-30 | $19.52 | $69.08 | 78,600 | — | — |
| 2015-12-29 | $19.73 | $69.82 | 85,700 | — | — |
| 2015-12-28 | $19.90 | $70.42 | 101,400 | — | — |
| 2015-12-24 | $19.97 | $70.67 | 31,400 | — | — |
| 2015-12-23 | $20.22 | $71.56 | 122,600 | — | — |
| 2015-12-22 | $19.77 | $69.96 | 132,600 | — | — |
| 2015-12-21 | $19.34 | $68.44 | 132,700 | — | — |
| 2015-12-18 | $19.18 | $67.88 | 224,300 | — | — |
| 2015-12-17 | $19.37 | $68.55 | 117,100 | — | — |
| 2015-12-16 | $19.74 | $69.86 | 104,100 | — | — |
| 2015-12-15 | $19.58 | $69.29 | 71,700 | — | — |
| 2015-12-14 | $19.58 | $69.29 | 108,600 | — | — |
| 2015-12-11 | $19.31 | $68.34 | 125,400 | — | — |
| 2015-12-10 | $19.86 | $70.28 | 69,900 | — | — |
| 2015-12-09 | $20.08 | $71.06 | 80,100 | — | — |
| 2015-12-08 | $20.14 | $71.27 | 121,600 | — | — |
| 2015-12-07 | $20.31 | $71.88 | 81,100 | — | — |
| 2015-12-04 | $20.46 | $72.41 | 83,000 | — | — |
| 2015-12-03 | $20.38 | $72.12 | 130,900 | — | — |
| 2015-12-02 | $20.70 | $73.26 | 146,800 | — | — |
| 2015-12-01 | $20.47 | $72.44 | 146,100 | — | — |
| 2015-11-30 | $19.99 | $70.74 | 145,300 | — | — |
| 2015-11-27 | $20.09 | $71.10 | 50,900 | — | — |
| 2015-11-25 | $19.92 | $70.50 | 72,700 | — | — |
| 2015-11-24 | $19.98 | $70.71 | 92,700 | — | — |
| 2015-11-23 | $20.00 | $70.78 | 91,400 | — | — |
| 2015-11-20 | $19.73 | $69.82 | 108,000 | — | — |
| 2015-11-19 | $19.39 | $68.62 | 109,600 | — | — |
| 2015-11-18 | $19.11 | $67.63 | 139,200 | — | — |
| 2015-11-17 | $18.79 | $66.50 | 129,200 | — | — |
| 2015-11-16 | $19.16 | $67.81 | 171,500 | — | — |
| 2015-11-13 | $18.66 | $66.04 | 154,700 | — | — |
| 2015-11-12 | $19.13 | $67.70 | 82,800 | — | — |
| 2015-11-11 | $19.40 | $68.66 | 63,500 | — | — |
| 2015-11-10 | $19.65 | $69.54 | 87,900 | — | — |
| 2015-11-09 | $19.48 | $68.94 | 90,300 | — | — |
| 2015-11-06 | $20.00 | $70.78 | 95,400 | — | — |
| 2015-11-05 | $19.89 | $70.39 | 64,500 | — | — |
| 2015-11-04 | $19.79 | $70.04 | 76,700 | — | — |
| 2015-11-03 | $19.97 | $70.67 | 150,300 | — | — |
| 2015-11-02 | $19.89 | $70.39 | 178,400 | — | — |
| 2015-10-30 | $20.03 | $70.88 | 171,100 | — | — |
| 2015-10-29 | $20.19 | $71.45 | 87,500 | — | — |
| 2015-10-28 | $20.50 | $72.55 | 320,600 | — | — |
| 2015-10-27 | $19.56 | $69.22 | 308,000 | — | — |
| 2015-10-26 | $19.79 | $70.04 | 164,600 | — | — |
| 2015-10-23 | $19.56 | $69.22 | 125,400 | — | — |
| 2015-10-22 | $19.26 | $68.16 | 114,600 | — | — |
| 2015-10-21 | $19.05 | $67.42 | 133,500 | — | — |
| 2015-10-20 | $19.42 | $68.73 | 127,300 | — | — |
| 2015-10-19 | $19.31 | $68.34 | 161,600 | — | — |
| 2015-10-16 | $18.94 | $67.03 | 102,900 | — | — |
| 2015-10-15 | $18.75 | $66.35 | 145,400 | — | — |
| 2015-10-14 | $18.43 | $65.22 | 89,200 | — | — |
| 2015-10-13 | $18.84 | $66.67 | 88,600 | — | — |
| 2015-10-12 | $18.80 | $66.53 | 138,300 | — | — |
| 2015-10-09 | $18.42 | $65.19 | 93,600 | — | — |
| 2015-10-08 | $18.41 | $65.15 | 146,500 | — | — |
| 2015-10-07 | $18.22 | $64.48 | 112,500 | — | — |
| 2015-10-06 | $17.96 | $62.94 | 137,500 | — | — |
| 2015-10-05 | $18.32 | $64.20 | 151,700 | — | — |
| 2015-10-02 | $17.95 | $62.90 | 163,200 | — | — |
| 2015-10-01 | $17.68 | $61.96 | 116,900 | — | — |
| 2015-09-30 | $17.36 | $60.84 | 138,200 | — | — |
| 2015-09-29 | $17.19 | $60.24 | 87,000 | — | — |
| 2015-09-28 | $17.46 | $61.19 | 124,500 | — | — |
| 2015-09-25 | $17.40 | $60.98 | 122,900 | — | — |
| 2015-09-24 | $17.41 | $61.01 | 131,000 | — | — |
| 2015-09-23 | $17.26 | $60.49 | 199,900 | — | — |
| 2015-09-22 | $17.77 | $62.27 | 154,800 | — | — |
| 2015-09-21 | $17.34 | $60.77 | 199,700 | — | — |
| 2015-09-18 | $16.46 | $57.68 | 102,200 | — | — |
| 2015-09-17 | $16.28 | $57.05 | 88,900 | — | — |
| 2015-09-16 | $16.03 | $56.18 | 71,300 | — | — |
| 2015-09-15 | $16.18 | $56.70 | 51,800 | — | — |
| 2015-09-14 | $15.94 | $55.86 | 89,300 | — | — |
| 2015-09-11 | $16.10 | $56.42 | 95,500 | — | — |
| 2015-09-10 | $15.78 | $55.30 | 101,000 | — | — |
| 2015-09-09 | $15.88 | $55.65 | 83,300 | — | — |
| 2015-09-08 | $16.03 | $56.18 | 68,500 | — | — |
| 2015-09-04 | $16.10 | $56.42 | 53,000 | — | — |
| 2015-09-03 | $16.08 | $56.35 | 68,400 | — | — |
| 2015-09-02 | $16.12 | $56.49 | 83,200 | — | — |
| 2015-09-01 | $16.01 | $56.11 | 72,300 | — | — |
| 2015-08-31 | $16.33 | $57.23 | 82,000 | — | — |
| 2015-08-28 | $16.32 | $57.19 | 73,900 | — | — |
| 2015-08-27 | $16.02 | $56.14 | 88,400 | — | — |
| 2015-08-26 | $15.78 | $55.30 | 228,300 | — | — |
| 2015-08-25 | $15.46 | $54.18 | 167,400 | — | — |
| 2015-08-24 | $15.75 | $55.19 | 188,600 | — | — |
| 2015-08-21 | $16.15 | $56.60 | 143,600 | — | — |
| 2015-08-20 | $16.41 | $57.51 | 79,800 | — | — |
| 2015-08-19 | $16.55 | $58.00 | 181,300 | — | — |
| 2015-08-18 | $16.29 | $57.09 | 166,500 | — | — |
| 2015-08-17 | $16.86 | $59.08 | 100,200 | — | — |
| 2015-08-14 | $16.78 | $58.80 | 100,600 | — | — |
| 2015-08-13 | $16.59 | $58.14 | 118,300 | — | — |
| 2015-08-12 | $17.15 | $60.10 | 186,900 | — | — |
| 2015-08-11 | $17.23 | $60.38 | 138,100 | — | — |
| 2015-08-10 | $17.03 | $59.68 | 222,500 | — | — |
| 2015-08-07 | $16.66 | $58.38 | 74,300 | — | — |
| 2015-08-06 | $16.79 | $58.84 | 118,100 | — | — |
| 2015-08-05 | $16.61 | $58.21 | 106,800 | — | — |
| 2015-08-04 | $17.04 | $59.72 | 164,800 | — | — |
| 2015-08-03 | $16.46 | $57.68 | 153,500 | — | — |
| 2015-07-31 | $16.78 | $58.80 | 164,400 | — | — |
| 2015-07-30 | $16.86 | $59.08 | 112,800 | — | — |
| 2015-07-29 | $16.84 | $59.01 | 168,500 | — | — |
| 2015-07-28 | $16.74 | $58.66 | 280,200 | — | — |
| 2015-07-27 | $16.98 | $59.51 | 150,800 | — | — |
| 2015-07-24 | $17.24 | $60.42 | 290,700 | — | — |
| 2015-07-23 | $17.92 | $62.80 | 262,700 | — | — |
| 2015-07-22 | $17.71 | $62.06 | 155,200 | — | — |
| 2015-07-21 | $17.30 | $60.63 | 227,100 | — | — |
| 2015-07-20 | $17.26 | $60.49 | 286,700 | — | — |
| 2015-07-17 | $17.58 | $61.61 | 198,300 | — | — |
| 2015-07-16 | $17.51 | $61.36 | 153,500 | — | — |
| 2015-07-15 | $17.40 | $60.98 | 133,100 | — | — |
| 2015-07-14 | $17.43 | $61.08 | 232,800 | — | — |
| 2015-07-13 | $17.57 | $61.57 | 170,700 | — | — |
| 2015-07-10 | $17.59 | $61.64 | 177,400 | — | — |
| 2015-07-09 | $17.29 | $60.59 | 283,500 | — | — |
| 2015-07-08 | $17.13 | $60.03 | 216,500 | — | — |
| 2015-07-07 | $17.72 | $61.49 | 214,200 | — | — |
| 2015-07-06 | $18.14 | $62.94 | 152,600 | — | — |
| 2015-07-02 | $18.13 | $62.91 | 185,600 | — | — |
| 2015-07-01 | $18.77 | $65.13 | 320,900 | — | — |
| 2015-06-30 | $18.59 | $64.50 | 222,300 | — | — |
| 2015-06-29 | $18.36 | $63.71 | 188,400 | — | — |
| 2015-06-26 | $18.59 | $64.50 | 337,300 | — | — |
| 2015-06-25 | $18.35 | $63.67 | 297,800 | — | — |
| 2015-06-24 | $18.00 | $62.46 | 334,400 | — | — |
| 2015-06-23 | $18.48 | $64.12 | 267,500 | — | — |
| 2015-06-22 | $18.65 | $64.71 | 371,500 | — | — |
| 2015-06-19 | $18.11 | $62.84 | 207,900 | — | — |
| 2015-06-18 | $17.73 | $61.52 | 193,200 | — | — |
| 2015-06-17 | $17.66 | $61.28 | 63,000 | — | — |
| 2015-06-16 | $17.74 | $61.55 | 99,600 | — | — |
| 2015-06-15 | $17.38 | $60.31 | 114,800 | — | — |
| 2015-06-12 | $17.60 | $61.07 | 62,900 | — | — |
| 2015-06-11 | $17.59 | $61.03 | 58,300 | — | — |
| 2015-06-10 | $17.76 | $61.62 | 154,000 | — | — |
| 2015-06-09 | $17.66 | $61.28 | 129,500 | — | — |
| 2015-06-08 | $17.09 | $59.30 | 91,400 | — | — |
| 2015-06-05 | $17.40 | $60.37 | 128,000 | — | — |
| 2015-06-04 | $17.10 | $59.33 | 107,200 | — | — |
| 2015-06-03 | $17.26 | $59.89 | 146,100 | — | — |
| 2015-06-02 | $17.16 | $59.54 | 119,000 | — | — |
| 2015-06-01 | $16.93 | $58.74 | 250,500 | — | — |
| 2015-05-29 | $16.82 | $58.36 | 124,100 | — | — |
| 2015-05-28 | $16.77 | $58.19 | 95,700 | — | — |
| 2015-05-27 | $17.06 | $59.20 | 152,100 | — | — |
| 2015-05-26 | $16.95 | $58.81 | 175,800 | — | — |
| 2015-05-22 | $17.01 | $59.02 | 118,400 | — | — |
| 2015-05-21 | $17.16 | $59.54 | 74,900 | — | — |
| 2015-05-20 | $16.93 | $58.74 | 84,900 | — | — |
| 2015-05-19 | $16.72 | $58.02 | 129,300 | — | — |
| 2015-05-18 | $16.63 | $57.70 | 127,100 | — | — |
| 2015-05-15 | $16.61 | $57.63 | 71,400 | — | — |
| 2015-05-14 | $16.64 | $57.74 | 182,700 | — | — |
| 2015-05-13 | $16.48 | $57.18 | 207,100 | — | — |
| 2015-05-12 | $16.10 | $55.86 | 163,900 | — | — |
| 2015-05-11 | $16.36 | $56.77 | 336,800 | — | — |
| 2015-05-08 | $15.88 | $55.10 | 205,700 | — | — |
| 2015-05-07 | $15.69 | $54.44 | 98,200 | — | — |
| 2015-05-06 | $15.75 | $54.65 | 142,900 | — | — |
| 2015-05-05 | $15.82 | $54.89 | 174,400 | — | — |
| 2015-05-04 | $16.05 | $55.69 | 268,100 | — | — |
| 2015-05-01 | $15.99 | $55.48 | 183,000 | — | — |
| 2015-04-30 | $15.38 | $53.37 | 132,100 | — | — |
| 2015-04-29 | $15.57 | $54.03 | 216,600 | — | — |
| 2015-04-28 | $15.77 | $54.72 | 409,900 | — | — |
| 2015-04-27 | $14.11 | $48.96 | 106,000 | — | — |
| 2015-04-24 | $13.91 | $48.27 | 45,800 | — | — |
| 2015-04-23 | $14.03 | $48.68 | 88,100 | — | — |
| 2015-04-22 | $14.00 | $48.58 | 39,100 | — | — |
| 2015-04-21 | $13.83 | $47.99 | 47,100 | — | — |
| 2015-04-20 | $13.91 | $48.27 | 53,000 | — | — |
| 2015-04-17 | $13.69 | $47.50 | 67,900 | — | — |
| 2015-04-16 | $13.91 | $48.27 | 58,100 | — | — |
| 2015-04-15 | $13.99 | $48.54 | 212,800 | — | — |
| 2015-04-14 | $14.07 | $48.82 | 111,800 | — | — |
| 2015-04-13 | $13.84 | $48.02 | 144,100 | — | — |
| 2015-04-10 | $13.80 | $47.88 | 62,100 | — | — |
| 2015-04-09 | $13.81 | $47.92 | 54,000 | — | — |
| 2015-04-08 | $14.12 | $48.39 | 76,700 | — | — |
| 2015-04-07 | $14.14 | $48.46 | 93,800 | — | — |
| 2015-04-06 | $13.62 | $46.67 | 153,800 | — | — |
| 2015-04-02 | $13.51 | $46.30 | 128,800 | — | — |
| 2015-04-01 | $13.58 | $46.54 | 166,300 | — | — |
| 2015-03-31 | $14.12 | $48.39 | 106,700 | — | — |
| 2015-03-30 | $13.92 | $47.70 | 135,700 | — | — |
| 2015-03-27 | $13.97 | $47.87 | 62,800 | — | — |
| 2015-03-26 | $13.92 | $47.70 | 45,000 | — | — |
| 2015-03-25 | $14.21 | $48.70 | 52,400 | — | — |
| 2015-03-24 | $14.46 | $49.55 | 71,700 | — | — |
| 2015-03-23 | $14.41 | $49.38 | 77,000 | — | — |
| 2015-03-20 | $13.98 | $47.91 | 166,000 | — | — |
| 2015-03-19 | $13.79 | $47.26 | 39,900 | — | — |
| 2015-03-18 | $13.76 | $47.15 | 61,800 | — | — |
| 2015-03-17 | $13.54 | $46.40 | 39,500 | — | — |
| 2015-03-16 | $13.72 | $47.02 | 53,400 | — | — |
| 2015-03-13 | $13.78 | $47.22 | 34,100 | — | — |
| 2015-03-12 | $13.86 | $47.50 | 55,100 | — | — |
| 2015-03-11 | $13.37 | $45.82 | 42,700 | — | — |
| 2015-03-10 | $13.47 | $46.16 | 53,100 | — | — |
| 2015-03-09 | $13.44 | $46.06 | 28,600 | — | — |
| 2015-03-06 | $13.37 | $45.82 | 47,900 | — | — |
| 2015-03-05 | $13.62 | $46.67 | 51,200 | — | — |
| 2015-03-04 | $13.73 | $47.05 | 41,300 | — | — |
| 2015-03-03 | $13.84 | $47.43 | 45,100 | — | — |
| 2015-03-02 | $13.97 | $47.87 | 42,900 | — | — |
| 2015-02-27 | $13.95 | $47.80 | 38,300 | — | — |
| 2015-02-26 | $14.02 | $48.04 | 57,400 | — | — |
| 2015-02-25 | $13.78 | $47.22 | 46,600 | — | — |
| 2015-02-24 | $13.69 | $46.91 | 44,100 | — | — |
| 2015-02-23 | $13.68 | $46.88 | 36,800 | — | — |
| 2015-02-20 | $13.71 | $46.98 | 54,700 | — | — |
| 2015-02-19 | $13.92 | $47.70 | 179,300 | — | — |
| 2015-02-18 | $13.98 | $47.91 | 57,100 | — | — |
| 2015-02-17 | $13.83 | $47.39 | 32,200 | — | — |
| 2015-02-13 | $13.90 | $47.63 | 33,700 | — | — |
| 2015-02-12 | $13.88 | $47.56 | 43,300 | — | — |
| 2015-02-11 | $13.62 | $46.67 | 64,000 | — | — |
| 2015-02-10 | $13.60 | $46.60 | 76,100 | — | — |
| 2015-02-09 | $13.48 | $46.19 | 67,900 | — | — |
| 2015-02-06 | $13.83 | $47.39 | 77,800 | — | — |
| 2015-02-05 | $13.84 | $47.43 | 68,900 | — | — |
| 2015-02-04 | $13.58 | $46.54 | 98,100 | — | — |
| 2015-02-03 | $13.61 | $46.64 | 104,000 | — | — |
| 2015-02-02 | $13.74 | $47.08 | 113,700 | — | — |
| 2015-01-30 | $13.34 | $45.71 | 114,300 | — | — |
| 2015-01-29 | $13.57 | $46.50 | 68,700 | — | — |
| 2015-01-28 | $13.32 | $45.65 | 85,300 | — | — |
| 2015-01-27 | $13.37 | $45.82 | 73,500 | — | — |
| 2015-01-26 | $13.41 | $45.95 | 69,100 | — | — |
| 2015-01-23 | $13.29 | $45.54 | 49,100 | — | — |
| 2015-01-22 | $13.67 | $46.84 | 82,200 | — | — |
| 2015-01-21 | $13.36 | $45.78 | 103,600 | — | — |
| 2015-01-20 | $13.29 | $45.54 | 103,600 | — | — |
| 2015-01-16 | $13.64 | $46.74 | 144,800 | — | — |
| 2015-01-15 | $13.11 | $44.93 | 232,100 | — | — |
| 2015-01-14 | $13.01 | $44.58 | 121,800 | — | — |
| 2015-01-13 | $12.85 | $44.03 | 106,300 | — | — |
| 2015-01-12 | $12.75 | $43.69 | 107,700 | — | — |
| 2015-01-09 | $12.76 | $43.73 | 76,100 | — | — |
| 2015-01-08 | $12.92 | $44.27 | 101,500 | — | — |
| 2015-01-07 | $12.78 | $43.79 | 148,800 | — | — |
| 2015-01-06 | $12.76 | $43.73 | 171,300 | — | — |
| 2015-01-05 | $13.30 | $45.58 | 84,400 | — | — |
| 2015-01-02 | $13.48 | $45.59 | 65,900 | — | — |