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
- 1987-04-30 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 | $18.74 | $41.64 | 40,500 | — | — |
| 2015-12-30 | $19.16 | $42.57 | 24,800 | — | — |
| 2015-12-29 | $19.34 | $42.97 | 29,600 | — | — |
| 2015-12-28 | $19.02 | $42.08 | 27,100 | — | — |
| 2015-12-24 | $18.91 | $41.84 | 9,700 | — | — |
| 2015-12-23 | $18.87 | $41.75 | 10,700 | — | — |
| 2015-12-22 | $18.75 | $41.48 | 20,900 | — | — |
| 2015-12-21 | $18.64 | $41.24 | 26,900 | — | — |
| 2015-12-18 | $18.34 | $40.58 | 147,800 | — | — |
| 2015-12-17 | $18.48 | $40.89 | 25,800 | — | — |
| 2015-12-16 | $19.20 | $42.48 | 25,000 | — | — |
| 2015-12-15 | $18.93 | $41.88 | 26,800 | — | — |
| 2015-12-14 | $18.57 | $41.09 | 27,500 | — | — |
| 2015-12-11 | $18.36 | $40.62 | 40,100 | — | — |
| 2015-12-10 | $18.46 | $40.84 | 24,500 | — | — |
| 2015-12-09 | $18.65 | $41.26 | 16,200 | — | — |
| 2015-12-08 | $18.96 | $41.95 | 18,600 | — | — |
| 2015-12-07 | $19.51 | $43.17 | 32,700 | — | — |
| 2015-12-04 | $19.83 | $43.87 | 36,100 | — | — |
| 2015-12-03 | $19.33 | $42.77 | 88,800 | — | — |
| 2015-12-02 | $19.54 | $43.23 | 10,100 | — | — |
| 2015-12-01 | $19.85 | $43.92 | 14,100 | — | — |
| 2015-11-30 | $19.49 | $43.12 | 116,100 | — | — |
| 2015-11-27 | $19.67 | $43.52 | 8,800 | — | — |
| 2015-11-25 | $19.36 | $42.83 | 15,800 | — | — |
| 2015-11-24 | $19.40 | $42.92 | 17,400 | — | — |
| 2015-11-23 | $19.29 | $42.68 | 25,100 | — | — |
| 2015-11-20 | $19.36 | $42.83 | 23,500 | — | — |
| 2015-11-19 | $19.22 | $42.52 | 7,400 | — | — |
| 2015-11-18 | $19.17 | $42.41 | 16,100 | — | — |
| 2015-11-17 | $18.92 | $41.86 | 11,400 | — | — |
| 2015-11-16 | $18.91 | $41.84 | 34,400 | — | — |
| 2015-11-13 | $18.89 | $41.79 | 17,800 | — | — |
| 2015-11-12 | $19.07 | $42.19 | 17,400 | — | — |
| 2015-11-11 | $19.23 | $42.55 | 17,700 | — | — |
| 2015-11-10 | $19.60 | $43.36 | 29,200 | — | — |
| 2015-11-09 | $19.22 | $42.52 | 21,700 | — | — |
| 2015-11-06 | $19.75 | $43.70 | 86,500 | — | — |
| 2015-11-05 | $18.86 | $41.73 | 23,200 | — | — |
| 2015-11-04 | $18.35 | $40.60 | 41,800 | — | — |
| 2015-11-03 | $18.67 | $41.31 | 29,300 | — | — |
| 2015-11-02 | $18.87 | $41.75 | 22,600 | — | — |
| 2015-10-30 | $18.53 | $41.00 | 31,100 | — | — |
| 2015-10-29 | $18.84 | $41.68 | 43,200 | — | — |
| 2015-10-28 | $19.13 | $42.32 | 72,900 | — | — |
| 2015-10-27 | $18.35 | $40.60 | 22,300 | — | — |
| 2015-10-26 | $18.94 | $41.90 | 26,400 | — | — |
| 2015-10-23 | $18.97 | $41.97 | 35,800 | — | — |
| 2015-10-22 | $18.45 | $40.82 | 24,300 | — | — |
| 2015-10-21 | $17.92 | $39.65 | 18,400 | — | — |
| 2015-10-20 | $18.32 | $40.53 | 16,000 | — | — |
| 2015-10-19 | $18.23 | $40.33 | 31,400 | — | — |
| 2015-10-16 | $18.26 | $40.40 | 38,800 | — | — |
| 2015-10-15 | $17.92 | $39.65 | 27,100 | — | — |
| 2015-10-14 | $17.60 | $38.94 | 37,900 | — | — |
| 2015-10-13 | $17.65 | $39.05 | 181,900 | — | — |
| 2015-10-12 | $17.40 | $38.50 | 21,600 | — | — |
| 2015-10-09 | $17.23 | $38.12 | 12,600 | — | — |
| 2015-10-08 | $17.23 | $38.12 | 31,600 | — | — |
| 2015-10-07 | $17.12 | $37.88 | 18,100 | — | — |
| 2015-10-06 | $16.92 | $37.44 | 41,700 | — | — |
| 2015-10-05 | $17.03 | $37.68 | 41,700 | — | — |
| 2015-10-02 | $16.74 | $37.04 | 53,300 | — | — |
| 2015-10-01 | $16.87 | $37.32 | 42,800 | — | — |
| 2015-09-30 | $17.00 | $37.61 | 32,000 | — | — |
| 2015-09-29 | $16.94 | $37.48 | 26,700 | — | — |
| 2015-09-28 | $16.93 | $37.46 | 19,700 | — | — |
| 2015-09-25 | $17.00 | $37.44 | 50,600 | — | — |
| 2015-09-24 | $17.16 | $37.79 | 27,400 | — | — |
| 2015-09-23 | $17.10 | $37.66 | 28,800 | — | — |
| 2015-09-22 | $16.89 | $37.19 | 29,800 | — | — |
| 2015-09-21 | $17.02 | $37.48 | 17,800 | — | — |
| 2015-09-18 | $16.82 | $37.04 | 42,900 | — | — |
| 2015-09-17 | $17.26 | $38.01 | 45,600 | — | — |
| 2015-09-16 | $17.32 | $38.14 | 22,800 | — | — |
| 2015-09-15 | $17.27 | $38.03 | 22,500 | — | — |
| 2015-09-14 | $17.13 | $37.72 | 12,700 | — | — |
| 2015-09-11 | $17.16 | $37.79 | 10,000 | — | — |
| 2015-09-10 | $17.25 | $37.99 | 24,200 | — | — |
| 2015-09-09 | $17.00 | $37.44 | 38,600 | — | — |
| 2015-09-08 | $17.00 | $37.44 | 23,900 | — | — |
| 2015-09-04 | $16.82 | $37.04 | 30,500 | — | — |
| 2015-09-03 | $16.90 | $37.21 | 83,700 | — | — |
| 2015-09-02 | $16.84 | $37.08 | 14,300 | — | — |
| 2015-09-01 | $16.60 | $36.55 | 36,900 | — | — |
| 2015-08-31 | $17.02 | $37.48 | 24,600 | — | — |
| 2015-08-28 | $16.95 | $37.33 | 22,100 | — | — |
| 2015-08-27 | $17.03 | $37.50 | 38,900 | — | — |
| 2015-08-26 | $16.87 | $37.15 | 16,600 | — | — |
| 2015-08-25 | $16.40 | $36.11 | 39,000 | — | — |
| 2015-08-24 | $16.60 | $36.55 | 67,800 | — | — |
| 2015-08-21 | $16.81 | $37.02 | 51,900 | — | — |
| 2015-08-20 | $16.76 | $36.91 | 34,400 | — | — |
| 2015-08-19 | $17.10 | $37.66 | 30,000 | — | — |
| 2015-08-18 | $17.14 | $37.74 | 14,200 | — | — |
| 2015-08-17 | $17.17 | $37.81 | 27,200 | — | — |
| 2015-08-14 | $17.18 | $37.83 | 23,100 | — | — |
| 2015-08-13 | $17.00 | $37.44 | 42,000 | — | — |
| 2015-08-12 | $17.00 | $37.44 | 30,800 | — | — |
| 2015-08-11 | $17.05 | $37.55 | 20,500 | — | — |
| 2015-08-10 | $17.03 | $37.50 | 44,100 | — | — |
| 2015-08-07 | $17.00 | $37.44 | 22,000 | — | — |
| 2015-08-06 | $16.96 | $37.35 | 19,500 | — | — |
| 2015-08-05 | $17.06 | $37.57 | 92,900 | — | — |
| 2015-08-04 | $16.96 | $37.35 | 26,300 | — | — |
| 2015-08-03 | $17.13 | $37.72 | 109,400 | — | — |
| 2015-07-31 | $17.07 | $37.59 | 28,900 | — | — |
| 2015-07-30 | $16.85 | $37.10 | 70,300 | — | — |
| 2015-07-29 | $16.65 | $36.66 | 52,100 | — | — |
| 2015-07-28 | $16.53 | $36.40 | 31,300 | — | — |
| 2015-07-27 | $16.74 | $36.86 | 39,800 | — | — |
| 2015-07-24 | $16.66 | $36.69 | 30,000 | — | — |
| 2015-07-23 | $16.83 | $37.06 | 25,100 | — | — |
| 2015-07-22 | $16.91 | $37.24 | 13,500 | — | — |
| 2015-07-21 | $16.84 | $37.08 | 15,700 | — | — |
| 2015-07-20 | $16.99 | $37.41 | 13,600 | — | — |
| 2015-07-17 | $17.01 | $37.46 | 14,600 | — | — |
| 2015-07-16 | $17.32 | $38.14 | 20,300 | — | — |
| 2015-07-15 | $17.02 | $37.48 | 48,100 | — | — |
| 2015-07-14 | $16.88 | $37.17 | 22,700 | — | — |
| 2015-07-13 | $17.05 | $37.55 | 20,400 | — | — |
| 2015-07-10 | $17.04 | $37.52 | 11,500 | — | — |
| 2015-07-09 | $16.74 | $36.86 | 22,600 | — | — |
| 2015-07-08 | $16.55 | $36.44 | 20,000 | — | — |
| 2015-07-07 | $16.67 | $36.71 | 37,900 | — | — |
| 2015-07-06 | $16.61 | $36.58 | 31,200 | — | — |
| 2015-07-02 | $16.64 | $36.64 | 9,700 | — | — |
| 2015-07-01 | $16.97 | $37.37 | 28,500 | — | — |
| 2015-06-30 | $16.68 | $36.73 | 59,400 | — | — |
| 2015-06-29 | $16.46 | $36.25 | 50,100 | — | — |
| 2015-06-26 | $17.02 | $37.48 | 178,600 | — | — |
| 2015-06-25 | $16.88 | $36.99 | 14,700 | — | — |
| 2015-06-24 | $16.81 | $36.84 | 31,600 | — | — |
| 2015-06-23 | $16.92 | $37.08 | 22,600 | — | — |
| 2015-06-22 | $16.72 | $36.64 | 30,800 | — | — |
| 2015-06-19 | $16.59 | $36.36 | 71,800 | — | — |
| 2015-06-18 | $16.51 | $36.18 | 30,200 | — | — |
| 2015-06-17 | $16.30 | $35.72 | 19,400 | — | — |
| 2015-06-16 | $16.38 | $35.90 | 28,400 | — | — |
| 2015-06-15 | $16.56 | $36.29 | 41,100 | — | — |
| 2015-06-12 | $16.12 | $35.33 | 19,200 | — | — |
| 2015-06-11 | $16.25 | $35.61 | 24,700 | — | — |
| 2015-06-10 | $16.19 | $35.48 | 50,800 | — | — |
| 2015-06-09 | $15.94 | $34.93 | 32,400 | — | — |
| 2015-06-08 | $15.81 | $34.65 | 41,200 | — | — |
| 2015-06-05 | $15.88 | $34.80 | 33,900 | — | — |
| 2015-06-04 | $15.76 | $34.54 | 63,000 | — | — |
| 2015-06-03 | $15.97 | $35.00 | 40,600 | — | — |
| 2015-06-02 | $15.82 | $34.67 | 18,800 | — | — |
| 2015-06-01 | $15.75 | $34.52 | 40,500 | — | — |
| 2015-05-29 | $15.77 | $34.56 | 46,500 | — | — |
| 2015-05-28 | $15.95 | $34.96 | 12,700 | — | — |
| 2015-05-27 | $16.06 | $35.20 | 22,000 | — | — |
| 2015-05-26 | $15.80 | $34.63 | 94,100 | — | — |
| 2015-05-22 | $15.78 | $34.58 | 48,900 | — | — |
| 2015-05-21 | $15.91 | $34.87 | 18,700 | — | — |
| 2015-05-20 | $15.80 | $34.63 | 21,600 | — | — |
| 2015-05-19 | $15.85 | $34.74 | 12,000 | — | — |
| 2015-05-18 | $15.69 | $34.39 | 27,000 | — | — |
| 2015-05-15 | $15.55 | $34.08 | 16,400 | — | — |
| 2015-05-14 | $15.80 | $34.63 | 17,000 | — | — |
| 2015-05-13 | $15.78 | $34.58 | 17,800 | — | — |
| 2015-05-12 | $15.88 | $34.80 | 13,100 | — | — |
| 2015-05-11 | $15.84 | $34.72 | 16,300 | — | — |
| 2015-05-08 | $15.85 | $34.74 | 31,300 | — | — |
| 2015-05-07 | $15.90 | $34.85 | 23,900 | — | — |
| 2015-05-06 | $16.03 | $35.13 | 28,700 | — | — |
| 2015-05-05 | $15.96 | $34.98 | 59,000 | — | — |
| 2015-05-04 | $16.11 | $35.31 | 15,100 | — | — |
| 2015-05-01 | $16.17 | $35.44 | 43,900 | — | — |
| 2015-04-30 | $16.23 | $35.57 | 72,200 | — | — |
| 2015-04-29 | $16.78 | $36.78 | 22,500 | — | — |
| 2015-04-28 | $17.02 | $37.30 | 27,400 | — | — |
| 2015-04-27 | $16.84 | $36.91 | 23,900 | — | — |
| 2015-04-24 | $16.99 | $37.24 | 17,200 | — | — |
| 2015-04-23 | $16.73 | $36.67 | 9,500 | — | — |
| 2015-04-22 | $16.90 | $37.04 | 5,500 | — | — |
| 2015-04-21 | $16.91 | $37.06 | 11,400 | — | — |
| 2015-04-20 | $16.89 | $37.02 | 14,600 | — | — |
| 2015-04-17 | $16.66 | $36.51 | 26,500 | — | — |
| 2015-04-16 | $17.16 | $37.61 | 9,200 | — | — |
| 2015-04-15 | $17.32 | $37.96 | 24,500 | — | — |
| 2015-04-14 | $17.17 | $37.63 | 26,100 | — | — |
| 2015-04-13 | $17.26 | $37.83 | 13,600 | — | — |
| 2015-04-10 | $17.26 | $37.83 | 19,900 | — | — |
| 2015-04-09 | $17.37 | $38.07 | 25,000 | — | — |
| 2015-04-08 | $17.47 | $38.29 | 20,600 | — | — |
| 2015-04-07 | $17.40 | $38.13 | 22,300 | — | — |
| 2015-04-06 | $17.43 | $38.20 | 19,900 | — | — |
| 2015-04-02 | $17.49 | $38.33 | 13,200 | — | — |
| 2015-04-01 | $17.62 | $38.62 | 22,400 | — | — |
| 2015-03-31 | $17.56 | $38.49 | 28,900 | — | — |
| 2015-03-30 | $17.55 | $38.46 | 33,200 | — | — |
| 2015-03-27 | $17.38 | $38.09 | 20,100 | — | — |
| 2015-03-26 | $17.56 | $38.31 | 22,900 | — | — |
| 2015-03-25 | $17.62 | $38.44 | 29,500 | — | — |
| 2015-03-24 | $17.83 | $38.90 | 46,800 | — | — |
| 2015-03-23 | $17.65 | $38.51 | 28,200 | — | — |
| 2015-03-20 | $17.58 | $38.35 | 73,600 | — | — |
| 2015-03-19 | $16.91 | $36.89 | 21,200 | — | — |
| 2015-03-18 | $17.01 | $37.11 | 35,000 | — | — |
| 2015-03-17 | $16.75 | $36.54 | 56,900 | — | — |
| 2015-03-16 | $16.74 | $36.52 | 26,000 | — | — |
| 2015-03-13 | $16.94 | $36.96 | 15,100 | — | — |
| 2015-03-12 | $16.64 | $36.30 | 34,700 | — | — |
| 2015-03-11 | $16.50 | $36.00 | 35,200 | — | — |
| 2015-03-10 | $16.51 | $36.02 | 30,200 | — | — |
| 2015-03-09 | $16.84 | $36.74 | 16,200 | — | — |
| 2015-03-06 | $16.71 | $36.46 | 26,300 | — | — |
| 2015-03-05 | $16.72 | $36.48 | 21,500 | — | — |
| 2015-03-04 | $16.77 | $36.59 | 15,200 | — | — |
| 2015-03-03 | $16.96 | $37.00 | 11,600 | — | — |
| 2015-03-02 | $17.48 | $38.14 | 22,800 | — | — |
| 2015-02-27 | $17.58 | $38.35 | 36,300 | — | — |
| 2015-02-26 | $17.30 | $37.74 | 45,100 | — | — |
| 2015-02-25 | $17.29 | $37.72 | 10,100 | — | — |
| 2015-02-24 | $17.33 | $37.81 | 16,500 | — | — |
| 2015-02-23 | $17.11 | $37.33 | 20,800 | — | — |
| 2015-02-20 | $17.16 | $37.44 | 21,400 | — | — |
| 2015-02-19 | $17.42 | $38.00 | 24,100 | — | — |
| 2015-02-18 | $17.33 | $37.81 | 12,600 | — | — |
| 2015-02-17 | $17.38 | $37.92 | 15,700 | — | — |
| 2015-02-13 | $17.20 | $37.52 | 43,800 | — | — |
| 2015-02-12 | $17.13 | $37.37 | 23,400 | — | — |
| 2015-02-11 | $16.87 | $36.80 | 18,500 | — | — |
| 2015-02-10 | $17.05 | $37.20 | 34,300 | — | — |
| 2015-02-09 | $17.07 | $37.24 | 36,800 | — | — |
| 2015-02-06 | $17.34 | $37.83 | 45,700 | — | — |
| 2015-02-05 | $17.31 | $37.76 | 40,100 | — | — |
| 2015-02-04 | $17.11 | $37.33 | 29,300 | — | — |
| 2015-02-03 | $17.40 | $37.96 | 26,400 | — | — |
| 2015-02-02 | $17.27 | $37.68 | 38,500 | — | — |
| 2015-01-30 | $16.60 | $36.22 | 51,000 | — | — |
| 2015-01-29 | $17.22 | $37.57 | 29,000 | — | — |
| 2015-01-28 | $16.72 | $36.48 | 54,300 | — | — |
| 2015-01-27 | $17.31 | $37.76 | 40,100 | — | — |
| 2015-01-26 | $17.83 | $38.90 | 17,600 | — | — |
| 2015-01-23 | $17.82 | $38.88 | 21,700 | — | — |
| 2015-01-22 | $18.08 | $39.44 | 36,700 | — | — |
| 2015-01-21 | $17.43 | $38.03 | 14,900 | — | — |
| 2015-01-20 | $17.71 | $38.64 | 23,700 | — | — |
| 2015-01-16 | $17.72 | $38.66 | 32,300 | — | — |
| 2015-01-15 | $17.22 | $37.57 | 31,300 | — | — |
| 2015-01-14 | $17.66 | $38.53 | 12,700 | — | — |
| 2015-01-13 | $17.76 | $38.75 | 26,500 | — | — |
| 2015-01-12 | $17.37 | $37.90 | 62,200 | — | — |
| 2015-01-09 | $17.68 | $38.57 | 13,400 | — | — |
| 2015-01-08 | $17.73 | $38.68 | 17,400 | — | — |
| 2015-01-07 | $17.40 | $37.96 | 36,300 | — | — |
| 2015-01-06 | $17.16 | $37.44 | 26,600 | — | — |
| 2015-01-05 | $17.62 | $38.44 | 16,800 | — | — |
| 2015-01-02 | $18.03 | $39.34 | 72,200 | — | — |