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 | $18.80 | $47.10 | 11,000 | — | — |
| 2015-12-30 | $18.39 | $46.07 | 8,600 | — | — |
| 2015-12-29 | $18.28 | $45.79 | 10,100 | — | — |
| 2015-12-28 | $18.07 | $45.27 | 11,100 | — | — |
| 2015-12-24 | $18.15 | $45.47 | 6,300 | — | — |
| 2015-12-23 | $17.89 | $44.82 | 1,000 | — | — |
| 2015-12-22 | $17.68 | $44.29 | 5,400 | — | — |
| 2015-12-21 | $17.63 | $44.17 | 4,700 | — | — |
| 2015-12-18 | $17.40 | $43.59 | 18,100 | — | — |
| 2015-12-17 | $18.24 | $45.69 | 5,700 | — | — |
| 2015-12-16 | $17.45 | $43.72 | 5,100 | — | — |
| 2015-12-15 | $17.25 | $43.21 | 7,600 | — | — |
| 2015-12-14 | $16.96 | $42.49 | 4,400 | — | — |
| 2015-12-11 | $16.99 | $42.56 | 9,300 | — | — |
| 2015-12-10 | $17.06 | $42.74 | 4,700 | — | — |
| 2015-12-09 | $17.58 | $44.04 | 800 | — | — |
| 2015-12-08 | $17.64 | $44.19 | 1,800 | — | — |
| 2015-12-07 | $17.74 | $44.44 | 6,600 | — | — |
| 2015-12-04 | $18.11 | $45.37 | 6,300 | — | — |
| 2015-12-03 | $17.82 | $44.64 | 200 | — | — |
| 2015-12-02 | $17.85 | $44.72 | 2,500 | — | — |
| 2015-12-01 | $17.69 | $44.32 | 38,000 | — | — |
| 2015-11-30 | $17.83 | $44.67 | 1,100 | — | — |
| 2015-11-27 | $17.73 | $44.42 | 1,700 | — | — |
| 2015-11-25 | $17.75 | $44.47 | 7,700 | — | — |
| 2015-11-24 | $17.55 | $43.97 | 500 | — | — |
| 2015-11-23 | $17.55 | $43.97 | 5,000 | — | — |
| 2015-11-20 | $18.03 | $45.17 | 4,300 | — | — |
| 2015-11-19 | $18.25 | $45.72 | 7,800 | — | — |
| 2015-11-18 | $18.09 | $45.32 | 2,200 | — | — |
| 2015-11-17 | $18.17 | $45.52 | 2,100 | — | — |
| 2015-11-16 | $18.18 | $45.54 | 5,000 | — | — |
| 2015-11-13 | $18.10 | $45.07 | 7,100 | — | — |
| 2015-11-12 | $18.11 | $45.09 | 15,600 | — | — |
| 2015-11-11 | $17.54 | $43.67 | 2,800 | — | — |
| 2015-11-10 | $17.64 | $43.92 | 2,300 | — | — |
| 2015-11-09 | $17.89 | $44.55 | 4,600 | — | — |
| 2015-11-06 | $17.74 | $44.17 | 29,900 | — | — |
| 2015-11-05 | $17.44 | $43.42 | 8,600 | — | — |
| 2015-11-04 | $17.17 | $42.75 | 10,700 | — | — |
| 2015-11-03 | $16.67 | $41.51 | 5,100 | — | — |
| 2015-11-02 | $16.99 | $42.30 | 6,200 | — | — |
| 2015-10-30 | $16.77 | $41.76 | 14,400 | — | — |
| 2015-10-29 | $16.44 | $40.93 | 9,500 | — | — |
| 2015-10-28 | $16.24 | $40.44 | 36,500 | — | — |
| 2015-10-27 | $16.04 | $39.94 | 1,000 | — | — |
| 2015-10-26 | $16.08 | $40.04 | 11,600 | — | — |
| 2015-10-23 | $16.04 | $39.94 | 32,600 | — | — |
| 2015-10-22 | $15.88 | $39.54 | 7,700 | — | — |
| 2015-10-21 | $15.98 | $39.79 | 4,500 | — | — |
| 2015-10-20 | $15.84 | $39.44 | 4,700 | — | — |
| 2015-10-19 | $16.03 | $39.91 | 3,000 | — | — |
| 2015-10-16 | $15.91 | $39.62 | 2,500 | — | — |
| 2015-10-15 | $16.02 | $39.89 | 10,000 | — | — |
| 2015-10-14 | $16.14 | $40.19 | 5,000 | — | — |
| 2015-10-13 | $16.55 | $41.21 | 800 | — | — |
| 2015-10-12 | $15.99 | $39.81 | 11,000 | — | — |
| 2015-10-09 | $16.01 | $39.86 | 23,500 | — | — |
| 2015-10-08 | $16.04 | $39.94 | 7,500 | — | — |
| 2015-10-07 | $16.05 | $39.96 | 7,500 | — | — |
| 2015-10-06 | $16.00 | $39.84 | 5,200 | — | — |
| 2015-10-05 | $15.98 | $39.79 | 4,100 | — | — |
| 2015-10-02 | $15.97 | $39.76 | 14,700 | — | — |
| 2015-10-01 | $16.12 | $40.14 | 1,500 | — | — |
| 2015-09-30 | $16.00 | $39.84 | 2,700 | — | — |
| 2015-09-29 | $16.00 | $39.84 | 6,500 | — | — |
| 2015-09-28 | $16.04 | $39.94 | 7,300 | — | — |
| 2015-09-25 | $16.20 | $40.34 | 1,200 | — | — |
| 2015-09-24 | $15.92 | $39.64 | 1,600 | — | — |
| 2015-09-23 | $16.08 | $40.04 | 1,400 | — | — |
| 2015-09-22 | $16.01 | $39.86 | 3,400 | — | — |
| 2015-09-21 | $16.35 | $40.71 | 8,400 | — | — |
| 2015-09-18 | $16.28 | $40.54 | 19,100 | — | — |
| 2015-09-17 | $16.09 | $40.06 | 5,600 | — | — |
| 2015-09-16 | $16.19 | $40.31 | 2,200 | — | — |
| 2015-09-15 | $16.21 | $40.36 | 6,000 | — | — |
| 2015-09-14 | $16.45 | $40.96 | 1,400 | — | — |
| 2015-09-11 | $16.07 | $40.01 | 1,000 | — | — |
| 2015-09-10 | $15.83 | $39.42 | 7,100 | — | — |
| 2015-09-09 | $16.00 | $39.84 | 1,100 | — | — |
| 2015-09-08 | $15.98 | $39.79 | 3,100 | — | — |
| 2015-09-04 | $16.15 | $40.21 | 2,700 | — | — |
| 2015-09-03 | $16.58 | $41.28 | 17,400 | — | — |
| 2015-09-02 | $16.24 | $40.44 | 6,900 | — | — |
| 2015-09-01 | $16.22 | $40.39 | 41,700 | — | — |
| 2015-08-31 | $16.46 | $40.98 | 3,200 | — | — |
| 2015-08-28 | $16.47 | $41.01 | 10,400 | — | — |
| 2015-08-27 | $16.57 | $41.26 | 3,700 | — | — |
| 2015-08-26 | $16.74 | $41.68 | 5,600 | — | — |
| 2015-08-25 | $16.24 | $40.44 | 10,800 | — | — |
| 2015-08-24 | $16.47 | $41.01 | 34,400 | — | — |
| 2015-08-21 | $16.81 | $41.86 | 6,400 | — | — |
| 2015-08-20 | $16.82 | $41.88 | 58,000 | — | — |
| 2015-08-19 | $16.98 | $42.28 | 3,300 | — | — |
| 2015-08-18 | $17.06 | $42.48 | 4,600 | — | — |
| 2015-08-17 | $17.26 | $42.98 | 3,600 | — | — |
| 2015-08-14 | $17.29 | $42.75 | 3,800 | — | — |
| 2015-08-13 | $17.17 | $42.46 | 3,600 | — | — |
| 2015-08-12 | $16.71 | $41.32 | 14,600 | — | — |
| 2015-08-11 | $16.89 | $41.76 | 6,700 | — | — |
| 2015-08-10 | $17.01 | $42.06 | 5,400 | — | — |
| 2015-08-07 | $17.03 | $42.11 | 9,200 | — | — |
| 2015-08-06 | $17.03 | $42.11 | 4,300 | — | — |
| 2015-08-05 | $17.06 | $42.18 | 1,200 | — | — |
| 2015-08-04 | $16.83 | $41.62 | 64,200 | — | — |
| 2015-08-03 | $16.99 | $42.01 | 55,800 | — | — |
| 2015-07-31 | $17.38 | $42.98 | 3,100 | — | — |
| 2015-07-30 | $17.61 | $43.54 | 2,600 | — | — |
| 2015-07-29 | $17.87 | $44.19 | 16,400 | — | — |
| 2015-07-28 | $17.72 | $43.82 | 1,200 | — | — |
| 2015-07-27 | $17.91 | $44.29 | 2,600 | — | — |
| 2015-07-24 | $17.96 | $44.41 | 6,500 | — | — |
| 2015-07-23 | $18.18 | $44.95 | 2,700 | — | — |
| 2015-07-22 | $18.08 | $44.71 | 16,400 | — | — |
| 2015-07-21 | $18.20 | $45.00 | 3,100 | — | — |
| 2015-07-20 | $18.33 | $45.32 | 1,600 | — | — |
| 2015-07-17 | $18.22 | $45.05 | 1,700 | — | — |
| 2015-07-16 | $18.26 | $45.15 | 1,100 | — | — |
| 2015-07-15 | $18.19 | $44.98 | 600 | — | — |
| 2015-07-14 | $18.35 | $45.37 | 1,400 | — | — |
| 2015-07-13 | $18.18 | $44.95 | 700 | — | — |
| 2015-07-10 | $18.21 | $45.03 | 4,900 | — | — |
| 2015-07-09 | $18.20 | $45.00 | 2,800 | — | — |
| 2015-07-08 | $18.16 | $44.90 | 2,900 | — | — |
| 2015-07-07 | $18.48 | $45.69 | 1,600 | — | — |
| 2015-07-06 | $18.63 | $46.07 | 900 | — | — |
| 2015-07-02 | $18.43 | $45.57 | 2,000 | — | — |
| 2015-07-01 | $18.79 | $46.46 | 11,000 | — | — |
| 2015-06-30 | $18.52 | $45.79 | 10,100 | — | — |
| 2015-06-29 | $18.49 | $45.72 | 21,500 | — | — |
| 2015-06-26 | $18.80 | $46.49 | 22,100 | — | — |
| 2015-06-25 | $18.81 | $46.51 | 3,600 | — | — |
| 2015-06-24 | $19.05 | $47.10 | 95,000 | — | — |
| 2015-06-23 | $19.06 | $47.13 | 3,800 | — | — |
| 2015-06-22 | $19.90 | $49.21 | 2,200 | — | — |
| 2015-06-19 | $18.92 | $46.78 | 20,700 | — | — |
| 2015-06-18 | $19.14 | $47.33 | 3,600 | — | — |
| 2015-06-17 | $19.20 | $47.48 | 102,200 | — | — |
| 2015-06-16 | $19.16 | $47.38 | 11,900 | — | — |
| 2015-06-15 | $19.28 | $47.67 | 6,200 | — | — |
| 2015-06-12 | $19.26 | $47.62 | 8,400 | — | — |
| 2015-06-11 | $19.24 | $47.57 | 23,500 | — | — |
| 2015-06-10 | $19.37 | $47.90 | 20,000 | — | — |
| 2015-06-09 | $19.53 | $48.29 | 17,700 | — | — |
| 2015-06-08 | $19.38 | $47.92 | 10,100 | — | — |
| 2015-06-05 | $19.53 | $48.29 | 2,800 | — | — |
| 2015-06-04 | $19.59 | $48.44 | 24,100 | — | — |
| 2015-06-03 | $19.71 | $48.74 | 7,200 | — | — |
| 2015-06-02 | $19.55 | $48.34 | 5,600 | — | — |
| 2015-06-01 | $19.50 | $48.22 | 15,500 | — | — |
| 2015-05-29 | $19.35 | $47.85 | 27,300 | — | — |
| 2015-05-28 | $19.31 | $47.75 | 10,200 | — | — |
| 2015-05-27 | $19.22 | $47.52 | 47,900 | — | — |
| 2015-05-26 | $18.90 | $46.73 | 19,900 | — | — |
| 2015-05-22 | $19.24 | $47.57 | 12,300 | — | — |
| 2015-05-21 | $19.30 | $47.72 | 2,900 | — | — |
| 2015-05-20 | $19.00 | $46.98 | 14,000 | — | — |
| 2015-05-19 | $19.15 | $47.35 | 5,900 | — | — |
| 2015-05-18 | $19.31 | $47.75 | 10,000 | — | — |
| 2015-05-15 | $19.47 | $47.87 | 8,000 | — | — |
| 2015-05-14 | $19.66 | $48.34 | 5,400 | — | — |
| 2015-05-13 | $19.55 | $48.07 | 2,900 | — | — |
| 2015-05-12 | $19.43 | $47.77 | 9,800 | — | — |
| 2015-05-11 | $19.68 | $48.39 | 8,500 | — | — |
| 2015-05-08 | $19.48 | $47.90 | 5,300 | — | — |
| 2015-05-07 | $19.37 | $47.63 | 7,000 | — | — |
| 2015-05-06 | $19.40 | $47.70 | 16,400 | — | — |
| 2015-05-05 | $19.66 | $48.34 | 12,400 | — | — |
| 2015-05-04 | $19.61 | $48.22 | 8,200 | — | — |
| 2015-05-01 | $19.64 | $48.29 | 10,100 | — | — |
| 2015-04-30 | $19.96 | $49.08 | 19,200 | — | — |
| 2015-04-29 | $20.00 | $49.17 | 22,300 | — | — |
| 2015-04-28 | $19.51 | $47.97 | 26,600 | — | — |
| 2015-04-27 | $19.35 | $47.58 | 7,300 | — | — |
| 2015-04-24 | $19.45 | $47.82 | 13,000 | — | — |
| 2015-04-23 | $19.85 | $48.81 | 7,800 | — | — |
| 2015-04-22 | $19.78 | $48.63 | 10,100 | — | — |
| 2015-04-21 | $19.60 | $48.19 | 24,800 | — | — |
| 2015-04-20 | $20.08 | $49.37 | 41,800 | — | — |
| 2015-04-17 | $19.64 | $48.29 | 36,400 | — | — |
| 2015-04-16 | $19.87 | $48.85 | 23,700 | — | — |
| 2015-04-15 | $19.79 | $48.66 | 18,800 | — | — |
| 2015-04-14 | $19.82 | $48.73 | 16,200 | — | — |
| 2015-04-13 | $19.96 | $49.08 | 4,100 | — | — |
| 2015-04-10 | $20.04 | $49.27 | 27,000 | — | — |
| 2015-04-09 | $19.88 | $48.88 | 11,400 | — | — |
| 2015-04-08 | $19.85 | $48.81 | 44,100 | — | — |
| 2015-04-07 | $20.36 | $50.06 | 22,700 | — | — |
| 2015-04-06 | $20.25 | $49.79 | 28,500 | — | — |
| 2015-04-02 | $20.57 | $50.58 | 3,200 | — | — |
| 2015-04-01 | $20.32 | $49.96 | 5,700 | — | — |
| 2015-03-31 | $20.06 | $49.32 | 17,500 | — | — |
| 2015-03-30 | $19.72 | $48.49 | 2,400 | — | — |
| 2015-03-27 | $19.66 | $48.34 | 6,000 | — | — |
| 2015-03-26 | $19.74 | $48.53 | 9,700 | — | — |
| 2015-03-25 | $19.59 | $48.17 | 23,200 | — | — |
| 2015-03-24 | $19.74 | $48.53 | 13,800 | — | — |
| 2015-03-23 | $20.24 | $49.76 | 27,500 | — | — |
| 2015-03-20 | $19.88 | $48.88 | 22,600 | — | — |
| 2015-03-19 | $19.99 | $49.15 | 27,000 | — | — |
| 2015-03-18 | $19.79 | $48.66 | 8,900 | — | — |
| 2015-03-17 | $19.90 | $48.93 | 105,800 | — | — |
| 2015-03-16 | $20.01 | $49.20 | 8,600 | — | — |
| 2015-03-13 | $19.84 | $48.78 | 2,900 | — | — |
| 2015-03-12 | $20.21 | $49.69 | 17,000 | — | — |
| 2015-03-11 | $20.17 | $49.59 | 6,500 | — | — |
| 2015-03-10 | $19.79 | $48.66 | 7,200 | — | — |
| 2015-03-09 | $19.72 | $48.49 | 3,300 | — | — |
| 2015-03-06 | $19.90 | $48.93 | 8,100 | — | — |
| 2015-03-05 | $19.54 | $48.04 | 22,700 | — | — |
| 2015-03-04 | $19.72 | $48.49 | 385,600 | — | — |
| 2015-03-03 | $19.51 | $47.97 | 6,900 | — | — |
| 2015-03-02 | $19.52 | $47.99 | 7,000 | — | — |
| 2015-02-27 | $19.65 | $48.31 | 6,000 | — | — |
| 2015-02-26 | $19.77 | $48.61 | 10,100 | — | — |
| 2015-02-25 | $19.85 | $48.81 | 5,800 | — | — |
| 2015-02-24 | $19.82 | $48.73 | 4,200 | — | — |
| 2015-02-23 | $19.45 | $47.82 | 19,200 | — | — |
| 2015-02-20 | $19.02 | $46.76 | 12,800 | — | — |
| 2015-02-19 | $18.77 | $46.15 | 109,000 | — | — |
| 2015-02-18 | $20.18 | $49.35 | 17,100 | — | — |
| 2015-02-17 | $19.73 | $48.25 | 30,200 | — | — |
| 2015-02-13 | $20.17 | $49.32 | 9,800 | — | — |
| 2015-02-12 | $20.19 | $49.37 | 41,500 | — | — |
| 2015-02-11 | $20.41 | $49.91 | 48,900 | — | — |
| 2015-02-10 | $19.75 | $48.29 | 12,100 | — | — |
| 2015-02-09 | $19.64 | $48.03 | 89,000 | — | — |
| 2015-02-06 | $18.92 | $46.27 | 15,600 | — | — |
| 2015-02-05 | $18.78 | $45.92 | 5,800 | — | — |
| 2015-02-04 | $18.75 | $45.85 | 3,800 | — | — |
| 2015-02-03 | $18.90 | $46.22 | 6,300 | — | — |
| 2015-02-02 | $18.73 | $45.80 | 10,200 | — | — |
| 2015-01-30 | $18.92 | $46.27 | 46,000 | — | — |
| 2015-01-29 | $18.66 | $45.63 | 3,500 | — | — |
| 2015-01-28 | $18.79 | $45.95 | 5,300 | — | — |
| 2015-01-27 | $18.83 | $46.04 | 8,100 | — | — |
| 2015-01-26 | $18.67 | $45.65 | 9,700 | — | — |
| 2015-01-23 | $18.62 | $45.53 | 13,000 | — | — |
| 2015-01-22 | $18.97 | $46.39 | 18,900 | — | — |
| 2015-01-21 | $19.14 | $46.80 | 41,500 | — | — |
| 2015-01-20 | $19.16 | $46.85 | 26,300 | — | — |
| 2015-01-16 | $18.26 | $44.65 | 3,700 | — | — |
| 2015-01-15 | $17.94 | $43.87 | 29,700 | — | — |
| 2015-01-14 | $17.08 | $41.77 | 53,500 | — | — |
| 2015-01-13 | $18.09 | $44.24 | 12,200 | — | — |
| 2015-01-12 | $18.54 | $45.34 | 55,700 | — | — |
| 2015-01-09 | $18.78 | $45.92 | 120,000 | — | — |
| 2015-01-08 | $18.01 | $44.04 | 6,200 | — | — |
| 2015-01-07 | $17.63 | $43.11 | 6,900 | — | — |
| 2015-01-06 | $17.99 | $43.99 | 5,800 | — | — |
| 2015-01-05 | $18.00 | $44.02 | 24,000 | — | — |
| 2015-01-02 | $18.49 | $45.21 | 20,200 | — | — |