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
- 1983-12-21 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 | $18.07 | $50.07 | 275,600 | — | — |
| 2015-12-30 | $18.27 | $50.63 | 294,800 | — | — |
| 2015-12-29 | $18.12 | $50.21 | 495,500 | — | — |
| 2015-12-28 | $18.10 | $50.16 | 219,200 | — | — |
| 2015-12-24 | $18.22 | $50.49 | 152,100 | — | — |
| 2015-12-23 | $18.12 | $50.21 | 218,400 | — | — |
| 2015-12-22 | $18.09 | $50.13 | 283,000 | — | — |
| 2015-12-21 | $18.11 | $50.19 | 283,700 | — | — |
| 2015-12-18 | $17.83 | $49.41 | 2,401,300 | — | — |
| 2015-12-17 | $18.45 | $51.13 | 201,300 | — | — |
| 2015-12-16 | $18.75 | $51.96 | 327,200 | — | — |
| 2015-12-15 | $18.61 | $51.57 | 410,700 | — | — |
| 2015-12-14 | $18.23 | $50.52 | 426,000 | — | — |
| 2015-12-11 | $18.31 | $50.74 | 578,300 | — | — |
| 2015-12-10 | $18.62 | $51.60 | 210,800 | — | — |
| 2015-12-09 | $18.58 | $51.49 | 267,100 | — | — |
| 2015-12-08 | $18.75 | $51.96 | 197,900 | — | — |
| 2015-12-07 | $18.99 | $52.62 | 206,900 | — | — |
| 2015-12-04 | $19.34 | $53.59 | 364,500 | — | — |
| 2015-12-03 | $19.29 | $53.46 | 216,600 | — | — |
| 2015-12-02 | $19.64 | $54.43 | 193,900 | — | — |
| 2015-12-01 | $20.14 | $55.37 | 137,100 | — | — |
| 2015-11-30 | $20.15 | $55.40 | 149,600 | — | — |
| 2015-11-27 | $20.15 | $55.40 | 64,000 | — | — |
| 2015-11-25 | $20.07 | $55.18 | 73,300 | — | — |
| 2015-11-24 | $20.06 | $55.15 | 105,800 | — | — |
| 2015-11-23 | $19.95 | $54.85 | 80,400 | — | — |
| 2015-11-20 | $19.86 | $54.60 | 145,900 | — | — |
| 2015-11-19 | $19.75 | $54.30 | 112,600 | — | — |
| 2015-11-18 | $19.87 | $54.63 | 198,000 | — | — |
| 2015-11-17 | $19.64 | $53.99 | 104,100 | — | — |
| 2015-11-16 | $19.61 | $53.91 | 130,000 | — | — |
| 2015-11-13 | $19.46 | $53.50 | 206,100 | — | — |
| 2015-11-12 | $19.75 | $54.30 | 102,400 | — | — |
| 2015-11-11 | $20.13 | $55.34 | 221,700 | — | — |
| 2015-11-10 | $20.48 | $56.30 | 164,300 | — | — |
| 2015-11-09 | $20.39 | $56.06 | 207,800 | — | — |
| 2015-11-06 | $20.72 | $56.96 | 258,100 | — | — |
| 2015-11-05 | $20.00 | $54.98 | 188,400 | — | — |
| 2015-11-04 | $19.68 | $54.10 | 123,800 | — | — |
| 2015-11-03 | $19.60 | $53.88 | 229,200 | — | — |
| 2015-11-02 | $19.70 | $54.16 | 183,500 | — | — |
| 2015-10-30 | $19.28 | $53.00 | 291,400 | — | — |
| 2015-10-29 | $19.84 | $54.54 | 193,200 | — | — |
| 2015-10-28 | $20.04 | $55.09 | 291,400 | — | — |
| 2015-10-27 | $19.14 | $52.62 | 292,000 | — | — |
| 2015-10-26 | $19.28 | $53.00 | 490,100 | — | — |
| 2015-10-23 | $19.63 | $53.97 | 741,800 | — | — |
| 2015-10-22 | $19.01 | $52.26 | 300,800 | — | — |
| 2015-10-21 | $18.92 | $52.01 | 130,600 | — | — |
| 2015-10-20 | $19.24 | $52.89 | 274,300 | — | — |
| 2015-10-19 | $19.01 | $52.26 | 106,900 | — | — |
| 2015-10-16 | $19.08 | $52.45 | 127,000 | — | — |
| 2015-10-15 | $19.00 | $52.23 | 238,400 | — | — |
| 2015-10-14 | $18.55 | $51.00 | 283,900 | — | — |
| 2015-10-13 | $18.97 | $52.15 | 138,500 | — | — |
| 2015-10-12 | $19.24 | $52.89 | 133,200 | — | — |
| 2015-10-09 | $19.05 | $52.37 | 130,600 | — | — |
| 2015-10-08 | $19.33 | $53.14 | 179,300 | — | — |
| 2015-10-07 | $19.15 | $52.65 | 259,900 | — | — |
| 2015-10-06 | $18.80 | $51.68 | 159,800 | — | — |
| 2015-10-05 | $18.91 | $51.99 | 140,500 | — | — |
| 2015-10-02 | $18.52 | $50.91 | 276,100 | — | — |
| 2015-10-01 | $18.99 | $52.21 | 205,200 | — | — |
| 2015-09-30 | $19.08 | $52.45 | 522,000 | — | — |
| 2015-09-29 | $18.49 | $50.83 | 297,000 | — | — |
| 2015-09-28 | $18.53 | $50.94 | 213,600 | — | — |
| 2015-09-25 | $18.77 | $51.60 | 267,700 | — | — |
| 2015-09-24 | $18.66 | $51.30 | 231,400 | — | — |
| 2015-09-23 | $18.52 | $50.91 | 145,100 | — | — |
| 2015-09-22 | $18.46 | $50.75 | 122,200 | — | — |
| 2015-09-21 | $18.62 | $51.19 | 170,100 | — | — |
| 2015-09-18 | $18.32 | $50.36 | 798,800 | — | — |
| 2015-09-17 | $18.64 | $51.24 | 187,200 | — | — |
| 2015-09-16 | $19.11 | $52.54 | 142,200 | — | — |
| 2015-09-15 | $19.16 | $52.67 | 130,000 | — | — |
| 2015-09-14 | $18.97 | $52.15 | 150,200 | — | — |
| 2015-09-11 | $18.83 | $51.77 | 134,300 | — | — |
| 2015-09-10 | $18.70 | $51.41 | 116,400 | — | — |
| 2015-09-09 | $18.43 | $50.67 | 191,500 | — | — |
| 2015-09-08 | $18.60 | $51.13 | 151,000 | — | — |
| 2015-09-04 | $18.10 | $49.76 | 120,700 | — | — |
| 2015-09-03 | $18.16 | $49.92 | 126,800 | — | — |
| 2015-09-02 | $18.16 | $49.92 | 170,900 | — | — |
| 2015-09-01 | $17.81 | $48.96 | 250,800 | — | — |
| 2015-08-31 | $18.44 | $50.69 | 158,700 | — | — |
| 2015-08-28 | $18.28 | $50.25 | 180,200 | — | — |
| 2015-08-27 | $18.24 | $50.14 | 254,300 | — | — |
| 2015-08-26 | $18.05 | $49.62 | 301,500 | — | — |
| 2015-08-25 | $17.66 | $48.11 | 200,600 | — | — |
| 2015-08-24 | $17.97 | $48.95 | 346,300 | — | — |
| 2015-08-21 | $18.76 | $51.11 | 175,600 | — | — |
| 2015-08-20 | $18.94 | $51.60 | 221,700 | — | — |
| 2015-08-19 | $19.35 | $52.71 | 277,400 | — | — |
| 2015-08-18 | $19.45 | $52.99 | 198,900 | — | — |
| 2015-08-17 | $19.26 | $52.47 | 262,900 | — | — |
| 2015-08-14 | $19.26 | $52.47 | 93,500 | — | — |
| 2015-08-13 | $19.03 | $51.84 | 96,400 | — | — |
| 2015-08-12 | $19.03 | $51.84 | 119,900 | — | — |
| 2015-08-11 | $19.41 | $52.88 | 109,400 | — | — |
| 2015-08-10 | $19.69 | $53.64 | 234,100 | — | — |
| 2015-08-07 | $19.34 | $52.69 | 108,600 | — | — |
| 2015-08-06 | $19.45 | $52.99 | 167,600 | — | — |
| 2015-08-05 | $19.54 | $53.23 | 435,200 | — | — |
| 2015-08-04 | $19.10 | $52.03 | 360,700 | — | — |
| 2015-08-03 | $19.15 | $52.17 | 286,000 | — | — |
| 2015-07-31 | $19.01 | $51.79 | 298,400 | — | — |
| 2015-07-30 | $18.76 | $51.11 | 227,100 | — | — |
| 2015-07-29 | $18.30 | $49.85 | 106,900 | — | — |
| 2015-07-28 | $18.42 | $50.18 | 101,200 | — | — |
| 2015-07-27 | $18.52 | $50.45 | 138,300 | — | — |
| 2015-07-24 | $18.76 | $51.11 | 465,400 | — | — |
| 2015-07-23 | $18.07 | $49.23 | 129,000 | — | — |
| 2015-07-22 | $18.42 | $50.18 | 94,900 | — | — |
| 2015-07-21 | $18.20 | $49.58 | 148,300 | — | — |
| 2015-07-20 | $18.38 | $50.07 | 144,300 | — | — |
| 2015-07-17 | $18.24 | $49.69 | 126,300 | — | — |
| 2015-07-16 | $18.34 | $49.96 | 142,000 | — | — |
| 2015-07-15 | $18.30 | $49.85 | 121,700 | — | — |
| 2015-07-14 | $18.20 | $49.58 | 86,200 | — | — |
| 2015-07-13 | $18.12 | $49.36 | 109,200 | — | — |
| 2015-07-10 | $18.02 | $49.09 | 121,800 | — | — |
| 2015-07-09 | $17.70 | $48.22 | 183,300 | — | — |
| 2015-07-08 | $17.55 | $47.81 | 292,300 | — | — |
| 2015-07-07 | $17.60 | $47.95 | 215,600 | — | — |
| 2015-07-06 | $17.88 | $48.71 | 166,300 | — | — |
| 2015-07-02 | $17.80 | $48.49 | 190,100 | — | — |
| 2015-07-01 | $18.23 | $49.66 | 155,600 | — | — |
| 2015-06-30 | $17.94 | $48.87 | 406,400 | — | — |
| 2015-06-29 | $17.97 | $48.95 | 147,600 | — | — |
| 2015-06-26 | $18.49 | $50.37 | 478,900 | — | — |
| 2015-06-25 | $18.55 | $50.53 | 261,000 | — | — |
| 2015-06-24 | $18.45 | $50.26 | 220,100 | — | — |
| 2015-06-23 | $18.42 | $50.18 | 296,500 | — | — |
| 2015-06-22 | $18.22 | $49.64 | 203,700 | — | — |
| 2015-06-19 | $18.13 | $49.39 | 569,500 | — | — |
| 2015-06-18 | $18.01 | $49.06 | 239,900 | — | — |
| 2015-06-17 | $17.80 | $48.49 | 202,900 | — | — |
| 2015-06-16 | $18.14 | $49.42 | 295,700 | — | — |
| 2015-06-15 | $17.88 | $48.71 | 177,500 | — | — |
| 2015-06-12 | $18.03 | $49.12 | 123,100 | — | — |
| 2015-06-11 | $18.09 | $49.28 | 204,200 | — | — |
| 2015-06-10 | $18.13 | $49.39 | 251,000 | — | — |
| 2015-06-09 | $17.84 | $48.60 | 239,800 | — | — |
| 2015-06-08 | $17.72 | $48.27 | 171,000 | — | — |
| 2015-06-05 | $17.82 | $48.55 | 166,100 | — | — |
| 2015-06-04 | $17.47 | $47.59 | 95,500 | — | — |
| 2015-06-03 | $17.75 | $48.36 | 175,500 | — | — |
| 2015-06-02 | $17.37 | $47.32 | 168,300 | — | — |
| 2015-06-01 | $17.20 | $46.86 | 216,600 | — | — |
| 2015-05-29 | $17.37 | $47.32 | 145,800 | — | — |
| 2015-05-28 | $17.53 | $47.76 | 125,100 | — | — |
| 2015-05-27 | $17.49 | $47.65 | 166,600 | — | — |
| 2015-05-26 | $17.34 | $46.80 | 157,100 | — | — |
| 2015-05-22 | $17.48 | $47.18 | 117,400 | — | — |
| 2015-05-21 | $17.54 | $47.34 | 121,600 | — | — |
| 2015-05-20 | $17.59 | $47.48 | 190,700 | — | — |
| 2015-05-19 | $17.58 | $47.45 | 160,100 | — | — |
| 2015-05-18 | $17.28 | $46.64 | 202,500 | — | — |
| 2015-05-15 | $16.95 | $45.75 | 261,500 | — | — |
| 2015-05-14 | $17.14 | $46.26 | 206,900 | — | — |
| 2015-05-13 | $17.01 | $45.91 | 382,400 | — | — |
| 2015-05-12 | $17.02 | $45.94 | 116,200 | — | — |
| 2015-05-11 | $16.94 | $45.72 | 313,900 | — | — |
| 2015-05-08 | $16.79 | $45.32 | 164,500 | — | — |
| 2015-05-07 | $16.83 | $45.43 | 84,300 | — | — |
| 2015-05-06 | $16.75 | $45.21 | 201,800 | — | — |
| 2015-05-05 | $16.71 | $45.10 | 190,500 | — | — |
| 2015-05-04 | $16.68 | $45.02 | 174,700 | — | — |
| 2015-05-01 | $16.78 | $45.29 | 156,100 | — | — |
| 2015-04-30 | $17.26 | $46.59 | 190,300 | — | — |
| 2015-04-29 | $17.60 | $47.50 | 84,500 | — | — |
| 2015-04-28 | $17.64 | $47.61 | 64,700 | — | — |
| 2015-04-27 | $17.30 | $46.69 | 140,300 | — | — |
| 2015-04-24 | $17.38 | $46.91 | 75,000 | — | — |
| 2015-04-23 | $17.51 | $47.26 | 73,600 | — | — |
| 2015-04-22 | $17.58 | $47.45 | 67,700 | — | — |
| 2015-04-21 | $17.50 | $47.23 | 92,400 | — | — |
| 2015-04-20 | $17.52 | $47.29 | 135,300 | — | — |
| 2015-04-17 | $17.35 | $46.83 | 200,000 | — | — |
| 2015-04-16 | $17.81 | $48.07 | 116,600 | — | — |
| 2015-04-15 | $17.77 | $47.96 | 172,400 | — | — |
| 2015-04-14 | $17.50 | $47.23 | 176,700 | — | — |
| 2015-04-13 | $17.81 | $48.07 | 82,800 | — | — |
| 2015-04-10 | $17.66 | $47.67 | 53,100 | — | — |
| 2015-04-09 | $17.61 | $47.53 | 131,200 | — | — |
| 2015-04-08 | $17.69 | $47.75 | 125,700 | — | — |
| 2015-04-07 | $17.70 | $47.77 | 111,900 | — | — |
| 2015-04-06 | $17.78 | $47.99 | 133,700 | — | — |
| 2015-04-02 | $17.92 | $48.37 | 73,300 | — | — |
| 2015-04-01 | $17.88 | $48.26 | 93,200 | — | — |
| 2015-03-31 | $17.81 | $48.07 | 130,500 | — | — |
| 2015-03-30 | $17.79 | $48.02 | 114,100 | — | — |
| 2015-03-27 | $17.42 | $47.02 | 139,900 | — | — |
| 2015-03-26 | $17.54 | $47.34 | 88,200 | — | — |
| 2015-03-25 | $17.45 | $47.10 | 171,000 | — | — |
| 2015-03-24 | $17.79 | $48.02 | 106,700 | — | — |
| 2015-03-23 | $17.78 | $47.99 | 118,800 | — | — |
| 2015-03-20 | $17.74 | $47.88 | 352,200 | — | — |
| 2015-03-19 | $17.46 | $47.13 | 87,700 | — | — |
| 2015-03-18 | $17.49 | $47.21 | 176,700 | — | — |
| 2015-03-17 | $17.85 | $48.18 | 116,500 | — | — |
| 2015-03-16 | $17.77 | $47.96 | 106,200 | — | — |
| 2015-03-13 | $17.85 | $48.18 | 135,900 | — | — |
| 2015-03-12 | $17.86 | $48.21 | 190,800 | — | — |
| 2015-03-11 | $17.01 | $45.91 | 183,400 | — | — |
| 2015-03-10 | $16.97 | $45.80 | 130,700 | — | — |
| 2015-03-09 | $17.25 | $46.56 | 147,900 | — | — |
| 2015-03-06 | $17.01 | $45.91 | 312,500 | — | — |
| 2015-03-05 | $16.95 | $45.75 | 266,700 | — | — |
| 2015-03-04 | $17.09 | $46.13 | 118,600 | — | — |
| 2015-03-03 | $17.32 | $46.75 | 123,000 | — | — |
| 2015-03-02 | $17.55 | $47.37 | 137,000 | — | — |
| 2015-02-27 | $17.43 | $47.05 | 146,400 | — | — |
| 2015-02-26 | $17.59 | $47.48 | 178,800 | — | — |
| 2015-02-25 | $17.55 | $47.37 | 114,600 | — | — |
| 2015-02-24 | $17.97 | $48.07 | 203,900 | — | — |
| 2015-02-23 | $17.68 | $47.30 | 112,000 | — | — |
| 2015-02-20 | $17.67 | $47.27 | 179,200 | — | — |
| 2015-02-19 | $17.71 | $47.38 | 126,000 | — | — |
| 2015-02-18 | $17.75 | $47.48 | 169,200 | — | — |
| 2015-02-17 | $18.10 | $48.42 | 205,500 | — | — |
| 2015-02-13 | $17.79 | $47.59 | 120,000 | — | — |
| 2015-02-12 | $17.79 | $47.59 | 119,600 | — | — |
| 2015-02-11 | $17.37 | $46.47 | 110,000 | — | — |
| 2015-02-10 | $17.45 | $46.68 | 96,800 | — | — |
| 2015-02-09 | $17.40 | $46.55 | 137,500 | — | — |
| 2015-02-06 | $17.85 | $47.75 | 232,500 | — | — |
| 2015-02-05 | $17.66 | $47.24 | 180,700 | — | — |
| 2015-02-04 | $17.17 | $45.93 | 148,000 | — | — |
| 2015-02-03 | $17.34 | $46.39 | 203,500 | — | — |
| 2015-02-02 | $16.99 | $45.45 | 220,500 | — | — |
| 2015-01-30 | $16.52 | $44.19 | 229,100 | — | — |
| 2015-01-29 | $16.90 | $45.21 | 289,300 | — | — |
| 2015-01-28 | $16.61 | $44.43 | 157,000 | — | — |
| 2015-01-27 | $17.20 | $46.01 | 110,400 | — | — |
| 2015-01-26 | $17.47 | $46.73 | 138,600 | — | — |
| 2015-01-23 | $17.35 | $46.41 | 143,500 | — | — |
| 2015-01-22 | $17.68 | $47.30 | 213,400 | — | — |
| 2015-01-21 | $16.78 | $44.89 | 268,500 | — | — |
| 2015-01-20 | $16.99 | $45.45 | 236,800 | — | — |
| 2015-01-16 | $17.08 | $45.69 | 250,500 | — | — |
| 2015-01-15 | $16.69 | $44.65 | 246,700 | — | — |
| 2015-01-14 | $16.71 | $44.70 | 149,300 | — | — |
| 2015-01-13 | $17.02 | $45.53 | 267,000 | — | — |
| 2015-01-12 | $17.00 | $45.48 | 202,600 | — | — |
| 2015-01-09 | $17.12 | $45.80 | 248,900 | — | — |
| 2015-01-08 | $17.70 | $47.35 | 290,700 | — | — |
| 2015-01-07 | $17.39 | $46.52 | 260,300 | — | — |
| 2015-01-06 | $17.31 | $46.31 | 229,100 | — | — |
| 2015-01-05 | $17.82 | $47.67 | 241,300 | — | — |
| 2015-01-02 | $18.30 | $48.95 | 182,900 | — | — |