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 | $15.85 | $30.70 | 353,600 | — | — |
| 2015-12-30 | $16.06 | $31.11 | 153,700 | — | — |
| 2015-12-29 | $16.26 | $31.49 | 137,800 | — | — |
| 2015-12-28 | $16.11 | $31.20 | 129,700 | — | — |
| 2015-12-24 | $16.59 | $32.13 | 135,800 | — | — |
| 2015-12-23 | $16.32 | $31.61 | 137,000 | — | — |
| 2015-12-22 | $15.79 | $30.58 | 154,900 | — | — |
| 2015-12-21 | $15.56 | $30.14 | 192,900 | — | — |
| 2015-12-18 | $15.65 | $30.31 | 594,100 | — | — |
| 2015-12-17 | $15.74 | $30.49 | 213,600 | — | — |
| 2015-12-16 | $15.89 | $30.78 | 189,100 | — | — |
| 2015-12-15 | $15.77 | $30.54 | 147,400 | — | — |
| 2015-12-14 | $15.84 | $30.68 | 244,900 | — | — |
| 2015-12-11 | $15.74 | $30.49 | 215,100 | — | — |
| 2015-12-10 | $16.09 | $31.16 | 211,200 | — | — |
| 2015-12-09 | $15.93 | $30.85 | 168,300 | — | — |
| 2015-12-08 | $16.30 | $31.57 | 138,600 | — | — |
| 2015-12-07 | $16.52 | $32.00 | 167,800 | — | — |
| 2015-12-04 | $16.69 | $32.33 | 138,900 | — | — |
| 2015-12-03 | $16.45 | $31.86 | 136,700 | — | — |
| 2015-12-02 | $16.80 | $32.54 | 145,300 | — | — |
| 2015-12-01 | $16.97 | $32.87 | 212,300 | — | — |
| 2015-11-30 | $16.86 | $32.66 | 212,800 | — | — |
| 2015-11-27 | $16.95 | $32.83 | 64,600 | — | — |
| 2015-11-25 | $16.86 | $32.66 | 176,700 | — | — |
| 2015-11-24 | $16.98 | $32.89 | 178,000 | — | — |
| 2015-11-23 | $16.83 | $32.60 | 143,800 | — | — |
| 2015-11-20 | $16.75 | $32.44 | 242,900 | — | — |
| 2015-11-19 | $16.82 | $32.58 | 164,800 | — | — |
| 2015-11-18 | $16.61 | $32.17 | 274,900 | — | — |
| 2015-11-17 | $16.46 | $31.88 | 269,800 | — | — |
| 2015-11-16 | $16.54 | $32.04 | 198,300 | — | — |
| 2015-11-13 | $16.40 | $31.76 | 220,700 | — | — |
| 2015-11-12 | $16.59 | $32.00 | 262,100 | — | — |
| 2015-11-11 | $16.81 | $32.42 | 171,000 | — | — |
| 2015-11-10 | $16.88 | $32.56 | 165,600 | — | — |
| 2015-11-09 | $16.78 | $32.36 | 244,300 | — | — |
| 2015-11-06 | $17.13 | $33.04 | 292,200 | — | — |
| 2015-11-05 | $16.79 | $32.38 | 280,900 | — | — |
| 2015-11-04 | $16.79 | $32.38 | 313,500 | — | — |
| 2015-11-03 | $16.44 | $31.71 | 474,700 | — | — |
| 2015-11-02 | $15.60 | $30.09 | 386,500 | — | — |
| 2015-10-30 | $15.06 | $29.05 | 217,600 | — | — |
| 2015-10-29 | $15.26 | $29.43 | 276,400 | — | — |
| 2015-10-28 | $15.08 | $29.08 | 329,100 | — | — |
| 2015-10-27 | $14.49 | $27.95 | 264,600 | — | — |
| 2015-10-26 | $14.83 | $28.60 | 193,900 | — | — |
| 2015-10-23 | $14.95 | $28.83 | 195,900 | — | — |
| 2015-10-22 | $14.97 | $28.87 | 156,600 | — | — |
| 2015-10-21 | $14.41 | $27.79 | 188,200 | — | — |
| 2015-10-20 | $14.58 | $28.12 | 158,000 | — | — |
| 2015-10-19 | $14.35 | $27.68 | 182,100 | — | — |
| 2015-10-16 | $14.40 | $27.77 | 218,700 | — | — |
| 2015-10-15 | $14.70 | $28.35 | 235,900 | — | — |
| 2015-10-14 | $14.45 | $27.87 | 138,000 | — | — |
| 2015-10-13 | $14.63 | $28.22 | 143,600 | — | — |
| 2015-10-12 | $14.85 | $28.64 | 121,300 | — | — |
| 2015-10-09 | $14.89 | $28.72 | 207,900 | — | — |
| 2015-10-08 | $15.08 | $29.08 | 270,500 | — | — |
| 2015-10-07 | $14.69 | $28.33 | 258,300 | — | — |
| 2015-10-06 | $14.25 | $27.48 | 322,300 | — | — |
| 2015-10-05 | $14.30 | $27.58 | 184,600 | — | — |
| 2015-10-02 | $13.69 | $26.40 | 174,300 | — | — |
| 2015-10-01 | $13.47 | $25.98 | 317,100 | — | — |
| 2015-09-30 | $13.71 | $26.44 | 308,400 | — | — |
| 2015-09-29 | $13.63 | $26.29 | 356,200 | — | — |
| 2015-09-28 | $13.57 | $26.17 | 489,100 | — | — |
| 2015-09-25 | $13.28 | $25.61 | 265,900 | — | — |
| 2015-09-24 | $13.25 | $25.56 | 252,500 | — | — |
| 2015-09-23 | $13.13 | $25.32 | 241,500 | — | — |
| 2015-09-22 | $13.22 | $25.50 | 380,500 | — | — |
| 2015-09-21 | $13.49 | $26.02 | 251,500 | — | — |
| 2015-09-18 | $13.28 | $25.61 | 420,300 | — | — |
| 2015-09-17 | $13.76 | $26.54 | 314,000 | — | — |
| 2015-09-16 | $13.83 | $26.67 | 281,300 | — | — |
| 2015-09-15 | $13.76 | $26.54 | 235,400 | — | — |
| 2015-09-14 | $13.54 | $26.11 | 183,400 | — | — |
| 2015-09-11 | $13.67 | $26.37 | 199,800 | — | — |
| 2015-09-10 | $13.72 | $26.46 | 198,000 | — | — |
| 2015-09-09 | $13.63 | $26.29 | 236,700 | — | — |
| 2015-09-08 | $13.69 | $26.40 | 284,800 | — | — |
| 2015-09-04 | $13.60 | $26.23 | 165,300 | — | — |
| 2015-09-03 | $13.79 | $26.60 | 155,600 | — | — |
| 2015-09-02 | $13.87 | $26.75 | 195,300 | — | — |
| 2015-09-01 | $13.66 | $26.35 | 275,800 | — | — |
| 2015-08-31 | $14.15 | $27.29 | 250,500 | — | — |
| 2015-08-28 | $13.99 | $26.98 | 224,200 | — | — |
| 2015-08-27 | $13.67 | $26.37 | 534,000 | — | — |
| 2015-08-26 | $13.62 | $26.27 | 329,200 | — | — |
| 2015-08-25 | $13.40 | $25.84 | 245,400 | — | — |
| 2015-08-24 | $13.49 | $26.02 | 284,500 | — | — |
| 2015-08-21 | $13.95 | $26.91 | 414,800 | — | — |
| 2015-08-20 | $14.28 | $27.54 | 182,000 | — | — |
| 2015-08-19 | $14.62 | $28.20 | 176,600 | — | — |
| 2015-08-18 | $14.85 | $28.64 | 214,800 | — | — |
| 2015-08-17 | $14.96 | $28.85 | 191,100 | — | — |
| 2015-08-14 | $14.83 | $28.60 | 265,600 | — | — |
| 2015-08-13 | $14.59 | $28.14 | 231,300 | — | — |
| 2015-08-12 | $14.50 | $27.97 | 291,200 | — | — |
| 2015-08-11 | $14.45 | $27.87 | 287,400 | — | — |
| 2015-08-10 | $14.40 | $27.77 | 313,100 | — | — |
| 2015-08-07 | $14.22 | $27.43 | 219,900 | — | — |
| 2015-08-06 | $14.36 | $27.70 | 341,400 | — | — |
| 2015-08-05 | $14.33 | $27.64 | 273,800 | — | — |
| 2015-08-04 | $14.35 | $27.68 | 599,200 | — | — |
| 2015-08-03 | $14.55 | $27.95 | 360,400 | — | — |
| 2015-07-31 | $14.96 | $28.73 | 1,849,300 | — | — |
| 2015-07-30 | $15.11 | $29.02 | 341,400 | — | — |
| 2015-07-29 | $14.80 | $28.43 | 328,000 | — | — |
| 2015-07-28 | $15.19 | $29.18 | 682,500 | — | — |
| 2015-07-27 | $13.99 | $26.87 | 419,400 | — | — |
| 2015-07-24 | $14.25 | $27.37 | 259,300 | — | — |
| 2015-07-23 | $14.54 | $27.93 | 216,900 | — | — |
| 2015-07-22 | $14.59 | $28.02 | 239,700 | — | — |
| 2015-07-21 | $14.68 | $28.20 | 306,800 | — | — |
| 2015-07-20 | $14.88 | $28.58 | 180,800 | — | — |
| 2015-07-17 | $14.91 | $28.64 | 177,700 | — | — |
| 2015-07-16 | $14.81 | $28.45 | 180,600 | — | — |
| 2015-07-15 | $14.76 | $28.35 | 157,800 | — | — |
| 2015-07-14 | $14.98 | $28.77 | 193,300 | — | — |
| 2015-07-13 | $15.00 | $28.81 | 189,900 | — | — |
| 2015-07-10 | $14.82 | $28.47 | 204,000 | — | — |
| 2015-07-09 | $14.55 | $27.95 | 279,700 | — | — |
| 2015-07-08 | $14.55 | $27.95 | 336,200 | — | — |
| 2015-07-07 | $14.63 | $28.10 | 296,100 | — | — |
| 2015-07-06 | $14.66 | $28.16 | 187,000 | — | — |
| 2015-07-02 | $14.72 | $28.27 | 211,800 | — | — |
| 2015-07-01 | $14.85 | $28.52 | 294,400 | — | — |
| 2015-06-30 | $14.91 | $28.64 | 257,300 | — | — |
| 2015-06-29 | $14.85 | $28.52 | 245,500 | — | — |
| 2015-06-26 | $15.35 | $29.48 | 586,000 | — | — |
| 2015-06-25 | $15.16 | $29.12 | 179,100 | — | — |
| 2015-06-24 | $15.29 | $29.37 | 154,300 | — | — |
| 2015-06-23 | $15.44 | $29.66 | 150,400 | — | — |
| 2015-06-22 | $15.36 | $29.50 | 200,400 | — | — |
| 2015-06-19 | $15.40 | $29.58 | 430,200 | — | — |
| 2015-06-18 | $15.27 | $29.33 | 185,500 | — | — |
| 2015-06-17 | $15.07 | $28.95 | 215,300 | — | — |
| 2015-06-16 | $15.07 | $28.95 | 378,800 | — | — |
| 2015-06-15 | $15.11 | $29.02 | 321,700 | — | — |
| 2015-06-12 | $15.27 | $29.33 | 224,700 | — | — |
| 2015-06-11 | $15.26 | $29.31 | 270,800 | — | — |
| 2015-06-10 | $15.31 | $29.41 | 494,200 | — | — |
| 2015-06-09 | $14.80 | $28.43 | 318,500 | — | — |
| 2015-06-08 | $14.92 | $28.66 | 264,500 | — | — |
| 2015-06-05 | $14.83 | $28.48 | 287,400 | — | — |
| 2015-06-04 | $14.80 | $28.43 | 294,200 | — | — |
| 2015-06-03 | $15.19 | $29.18 | 241,300 | — | — |
| 2015-06-02 | $15.07 | $28.95 | 300,100 | — | — |
| 2015-06-01 | $15.01 | $28.83 | 254,400 | — | — |
| 2015-05-29 | $14.88 | $28.58 | 286,200 | — | — |
| 2015-05-28 | $15.05 | $28.91 | 331,500 | — | — |
| 2015-05-27 | $15.17 | $29.14 | 201,900 | — | — |
| 2015-05-26 | $15.01 | $28.83 | 413,700 | — | — |
| 2015-05-22 | $15.25 | $29.29 | 240,700 | — | — |
| 2015-05-21 | $15.55 | $29.87 | 324,900 | — | — |
| 2015-05-20 | $15.58 | $29.93 | 288,500 | — | — |
| 2015-05-19 | $15.42 | $29.62 | 247,900 | — | — |
| 2015-05-18 | $15.27 | $29.33 | 257,400 | — | — |
| 2015-05-15 | $15.23 | $29.25 | 211,600 | — | — |
| 2015-05-14 | $15.54 | $29.73 | 291,000 | — | — |
| 2015-05-13 | $15.35 | $29.37 | 272,300 | — | — |
| 2015-05-12 | $15.17 | $29.03 | 210,700 | — | — |
| 2015-05-11 | $15.31 | $29.29 | 300,800 | — | — |
| 2015-05-08 | $15.28 | $29.24 | 329,200 | — | — |
| 2015-05-07 | $15.09 | $28.87 | 423,600 | — | — |
| 2015-05-06 | $15.14 | $28.97 | 596,100 | — | — |
| 2015-05-05 | $15.21 | $29.10 | 500,000 | — | — |
| 2015-05-04 | $15.24 | $29.16 | 499,900 | — | — |
| 2015-05-01 | $15.34 | $29.35 | 766,100 | — | — |
| 2015-04-30 | $15.72 | $30.08 | 800,500 | — | — |
| 2015-04-29 | $16.64 | $31.84 | 283,600 | — | — |
| 2015-04-28 | $16.71 | $31.97 | 250,400 | — | — |
| 2015-04-27 | $16.63 | $31.82 | 308,800 | — | — |
| 2015-04-24 | $16.34 | $31.26 | 386,500 | — | — |
| 2015-04-23 | $16.43 | $31.44 | 217,000 | — | — |
| 2015-04-22 | $16.50 | $31.57 | 190,100 | — | — |
| 2015-04-21 | $16.25 | $31.09 | 334,100 | — | — |
| 2015-04-20 | $16.29 | $31.17 | 221,200 | — | — |
| 2015-04-17 | $15.93 | $30.48 | 263,700 | — | — |
| 2015-04-16 | $16.42 | $31.42 | 205,900 | — | — |
| 2015-04-15 | $16.34 | $31.26 | 327,600 | — | — |
| 2015-04-14 | $16.14 | $30.88 | 254,500 | — | — |
| 2015-04-13 | $16.08 | $30.77 | 174,500 | — | — |
| 2015-04-10 | $16.09 | $30.79 | 217,200 | — | — |
| 2015-04-09 | $16.15 | $30.90 | 306,100 | — | — |
| 2015-04-08 | $16.20 | $31.00 | 282,600 | — | — |
| 2015-04-07 | $16.22 | $31.03 | 342,800 | — | — |
| 2015-04-06 | $16.21 | $31.02 | 521,300 | — | — |
| 2015-04-02 | $16.12 | $30.84 | 239,500 | — | — |
| 2015-04-01 | $15.96 | $30.54 | 396,400 | — | — |
| 2015-03-31 | $15.79 | $30.21 | 346,900 | — | — |
| 2015-03-30 | $16.02 | $30.65 | 292,400 | — | — |
| 2015-03-27 | $15.87 | $30.36 | 315,900 | — | — |
| 2015-03-26 | $15.92 | $30.46 | 322,200 | — | — |
| 2015-03-25 | $15.85 | $30.33 | 296,500 | — | — |
| 2015-03-24 | $16.18 | $30.96 | 273,900 | — | — |
| 2015-03-23 | $16.09 | $30.79 | 349,000 | — | — |
| 2015-03-20 | $16.02 | $30.65 | 415,500 | — | — |
| 2015-03-19 | $15.75 | $30.14 | 339,300 | — | — |
| 2015-03-18 | $15.54 | $29.73 | 295,100 | — | — |
| 2015-03-17 | $15.22 | $29.12 | 203,600 | — | — |
| 2015-03-16 | $15.18 | $29.04 | 206,900 | — | — |
| 2015-03-13 | $15.02 | $28.74 | 244,900 | — | — |
| 2015-03-12 | $15.15 | $28.99 | 228,800 | — | — |
| 2015-03-11 | $14.82 | $28.36 | 205,100 | — | — |
| 2015-03-10 | $14.73 | $28.18 | 228,200 | — | — |
| 2015-03-09 | $14.97 | $28.64 | 240,200 | — | — |
| 2015-03-06 | $14.81 | $28.34 | 305,400 | — | — |
| 2015-03-05 | $15.15 | $28.99 | 416,000 | — | — |
| 2015-03-04 | $15.08 | $28.74 | 537,800 | — | — |
| 2015-03-03 | $15.53 | $29.60 | 530,900 | — | — |
| 2015-03-02 | $16.82 | $32.05 | 636,400 | — | — |
| 2015-02-27 | $16.49 | $31.43 | 437,700 | — | — |
| 2015-02-26 | $16.63 | $31.69 | 260,400 | — | — |
| 2015-02-25 | $16.38 | $31.22 | 231,900 | — | — |
| 2015-02-24 | $16.47 | $31.39 | 352,100 | — | — |
| 2015-02-23 | $15.93 | $30.36 | 209,400 | — | — |
| 2015-02-20 | $15.92 | $30.34 | 270,600 | — | — |
| 2015-02-19 | $15.89 | $30.28 | 177,600 | — | — |
| 2015-02-18 | $16.18 | $30.83 | 305,900 | — | — |
| 2015-02-17 | $15.86 | $30.22 | 176,400 | — | — |
| 2015-02-13 | $15.75 | $30.02 | 185,700 | — | — |
| 2015-02-12 | $15.66 | $29.84 | 216,500 | — | — |
| 2015-02-11 | $15.53 | $29.60 | 252,200 | — | — |
| 2015-02-10 | $15.65 | $29.82 | 230,600 | — | — |
| 2015-02-09 | $15.92 | $30.34 | 279,000 | — | — |
| 2015-02-06 | $16.40 | $31.25 | 400,000 | — | — |
| 2015-02-05 | $15.87 | $30.24 | 342,800 | — | — |
| 2015-02-04 | $15.41 | $29.37 | 344,900 | — | — |
| 2015-02-03 | $15.62 | $29.77 | 396,400 | — | — |
| 2015-02-02 | $15.41 | $29.37 | 303,800 | — | — |
| 2015-01-30 | $15.27 | $29.10 | 260,300 | — | — |
| 2015-01-29 | $15.66 | $29.84 | 330,300 | — | — |
| 2015-01-28 | $15.41 | $29.37 | 315,800 | — | — |
| 2015-01-27 | $15.84 | $30.19 | 269,700 | — | — |
| 2015-01-26 | $15.90 | $30.30 | 337,900 | — | — |
| 2015-01-23 | $15.63 | $29.79 | 203,700 | — | — |
| 2015-01-22 | $15.93 | $30.36 | 300,900 | — | — |
| 2015-01-21 | $15.18 | $28.93 | 308,100 | — | — |
| 2015-01-20 | $15.33 | $29.21 | 523,400 | — | — |
| 2015-01-16 | $15.08 | $28.74 | 293,400 | — | — |
| 2015-01-15 | $14.80 | $28.20 | 249,700 | — | — |
| 2015-01-14 | $14.93 | $28.45 | 313,400 | — | — |
| 2015-01-13 | $15.02 | $28.62 | 305,800 | — | — |
| 2015-01-12 | $14.78 | $28.17 | 245,700 | — | — |
| 2015-01-09 | $14.78 | $28.17 | 279,600 | — | — |
| 2015-01-08 | $15.27 | $29.10 | 276,900 | — | — |
| 2015-01-07 | $14.96 | $28.51 | 310,800 | — | — |
| 2015-01-06 | $14.61 | $27.84 | 220,100 | — | — |
| 2015-01-05 | $14.92 | $28.43 | 212,200 | — | — |
| 2015-01-02 | $15.34 | $29.23 | 148,400 | — | — |