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
- 1973-05-03 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 | $17.80 | $18.55 | 104,600 | — | — |
| 2015-12-30 | $17.95 | $18.70 | 93,600 | — | — |
| 2015-12-29 | $18.00 | $18.75 | 95,600 | — | — |
| 2015-12-28 | $17.96 | $18.71 | 127,800 | — | — |
| 2015-12-24 | $17.88 | $18.63 | 88,500 | — | — |
| 2015-12-23 | $17.87 | $18.62 | 118,400 | — | — |
| 2015-12-22 | $17.59 | $18.33 | 100,200 | — | — |
| 2015-12-21 | $17.27 | $17.99 | 141,900 | — | — |
| 2015-12-18 | $17.14 | $17.86 | 1,003,600 | — | — |
| 2015-12-17 | $17.29 | $18.01 | 148,700 | — | — |
| 2015-12-16 | $17.64 | $18.38 | 105,000 | — | — |
| 2015-12-15 | $17.45 | $18.18 | 135,000 | — | — |
| 2015-12-14 | $17.30 | $18.02 | 220,300 | — | — |
| 2015-12-11 | $17.52 | $18.25 | 151,900 | — | — |
| 2015-12-10 | $17.86 | $18.61 | 172,800 | — | — |
| 2015-12-09 | $18.00 | $18.75 | 171,900 | — | — |
| 2015-12-08 | $18.19 | $18.95 | 217,100 | — | — |
| 2015-12-07 | $18.24 | $19.00 | 173,400 | — | — |
| 2015-12-04 | $19.04 | $19.84 | 276,300 | — | — |
| 2015-12-03 | $18.90 | $19.69 | 276,000 | — | — |
| 2015-12-02 | $18.60 | $19.38 | 190,700 | — | — |
| 2015-12-01 | $18.50 | $19.27 | 440,000 | — | — |
| 2015-11-30 | $18.14 | $18.85 | 281,600 | — | — |
| 2015-11-27 | $18.27 | $18.98 | 96,800 | — | — |
| 2015-11-25 | $18.22 | $18.93 | 284,300 | — | — |
| 2015-11-24 | $17.71 | $18.40 | 98,400 | — | — |
| 2015-11-23 | $17.50 | $18.18 | 134,600 | — | — |
| 2015-11-20 | $17.23 | $17.90 | 292,800 | — | — |
| 2015-11-19 | $16.85 | $17.51 | 88,100 | — | — |
| 2015-11-18 | $16.76 | $17.41 | 221,900 | — | — |
| 2015-11-17 | $16.59 | $17.24 | 131,100 | — | — |
| 2015-11-16 | $16.61 | $17.26 | 223,700 | — | — |
| 2015-11-13 | $16.92 | $17.58 | 270,000 | — | — |
| 2015-11-12 | $16.78 | $17.43 | 141,900 | — | — |
| 2015-11-11 | $17.26 | $17.93 | 103,300 | — | — |
| 2015-11-10 | $17.44 | $18.12 | 195,700 | — | — |
| 2015-11-09 | $17.59 | $18.28 | 74,700 | — | — |
| 2015-11-06 | $17.81 | $18.50 | 187,400 | — | — |
| 2015-11-05 | $17.38 | $18.06 | 76,000 | — | — |
| 2015-11-04 | $17.29 | $17.96 | 78,700 | — | — |
| 2015-11-03 | $17.50 | $18.18 | 254,800 | — | — |
| 2015-11-02 | $17.43 | $18.11 | 153,400 | — | — |
| 2015-10-30 | $17.18 | $17.85 | 91,300 | — | — |
| 2015-10-29 | $17.19 | $17.86 | 82,200 | — | — |
| 2015-10-28 | $17.43 | $18.11 | 121,900 | — | — |
| 2015-10-27 | $16.90 | $17.56 | 113,000 | — | — |
| 2015-10-26 | $17.33 | $18.01 | 71,100 | — | — |
| 2015-10-23 | $17.53 | $18.21 | 83,100 | — | — |
| 2015-10-22 | $17.56 | $18.24 | 102,000 | — | — |
| 2015-10-21 | $17.13 | $17.80 | 80,800 | — | — |
| 2015-10-20 | $17.43 | $18.11 | 59,600 | — | — |
| 2015-10-19 | $17.40 | $18.08 | 85,400 | — | — |
| 2015-10-16 | $17.37 | $18.05 | 111,500 | — | — |
| 2015-10-15 | $17.43 | $18.11 | 217,600 | — | — |
| 2015-10-14 | $17.26 | $17.93 | 159,500 | — | — |
| 2015-10-13 | $17.47 | $18.15 | 233,400 | — | — |
| 2015-10-12 | $17.51 | $18.19 | 108,200 | — | — |
| 2015-10-09 | $17.46 | $18.14 | 105,400 | — | — |
| 2015-10-08 | $17.46 | $18.14 | 157,800 | — | — |
| 2015-10-07 | $17.36 | $18.04 | 454,900 | — | — |
| 2015-10-06 | $16.78 | $17.43 | 119,800 | — | — |
| 2015-10-05 | $16.72 | $17.37 | 186,500 | — | — |
| 2015-10-02 | $16.15 | $16.78 | 173,300 | — | — |
| 2015-10-01 | $15.77 | $16.38 | 163,900 | — | — |
| 2015-09-30 | $15.77 | $16.38 | 163,700 | — | — |
| 2015-09-29 | $15.49 | $16.09 | 225,300 | — | — |
| 2015-09-28 | $15.69 | $16.30 | 213,600 | — | — |
| 2015-09-25 | $15.88 | $16.50 | 145,600 | — | — |
| 2015-09-24 | $15.74 | $16.35 | 172,100 | — | — |
| 2015-09-23 | $15.93 | $16.55 | 145,200 | — | — |
| 2015-09-22 | $16.06 | $16.69 | 174,500 | — | — |
| 2015-09-21 | $16.12 | $16.75 | 152,200 | — | — |
| 2015-09-18 | $16.06 | $16.69 | 520,000 | — | — |
| 2015-09-17 | $16.41 | $17.05 | 318,300 | — | — |
| 2015-09-16 | $16.42 | $17.06 | 87,500 | — | — |
| 2015-09-15 | $16.26 | $16.89 | 85,000 | — | — |
| 2015-09-14 | $16.06 | $16.69 | 84,400 | — | — |
| 2015-09-11 | $16.15 | $16.78 | 74,800 | — | — |
| 2015-09-10 | $16.10 | $16.73 | 141,100 | — | — |
| 2015-09-09 | $16.01 | $16.63 | 274,200 | — | — |
| 2015-09-08 | $16.25 | $16.88 | 350,800 | — | — |
| 2015-09-04 | $16.20 | $16.83 | 95,200 | — | — |
| 2015-09-03 | $16.47 | $17.11 | 148,200 | — | — |
| 2015-09-02 | $16.40 | $17.04 | 153,800 | — | — |
| 2015-09-01 | $16.14 | $16.77 | 145,300 | — | — |
| 2015-08-31 | $16.64 | $17.29 | 94,800 | — | — |
| 2015-08-28 | $16.50 | $17.14 | 114,700 | — | — |
| 2015-08-27 | $16.39 | $17.03 | 308,500 | — | — |
| 2015-08-26 | $16.09 | $16.72 | 176,600 | — | — |
| 2015-08-25 | $15.85 | $16.47 | 184,500 | — | — |
| 2015-08-24 | $16.01 | $16.63 | 205,200 | — | — |
| 2015-08-21 | $16.51 | $17.15 | 198,500 | — | — |
| 2015-08-20 | $16.78 | $17.43 | 108,900 | — | — |
| 2015-08-19 | $16.95 | $17.61 | 85,800 | — | — |
| 2015-08-18 | $17.01 | $17.67 | 51,500 | — | — |
| 2015-08-17 | $17.16 | $17.79 | 89,800 | — | — |
| 2015-08-14 | $17.11 | $17.74 | 57,600 | — | — |
| 2015-08-13 | $17.03 | $17.65 | 76,600 | — | — |
| 2015-08-12 | $17.22 | $17.85 | 81,400 | — | — |
| 2015-08-11 | $17.34 | $17.97 | 166,900 | — | — |
| 2015-08-10 | $17.54 | $18.18 | 219,300 | — | — |
| 2015-08-07 | $17.29 | $17.92 | 212,900 | — | — |
| 2015-08-06 | $17.62 | $18.26 | 215,400 | — | — |
| 2015-08-05 | $17.51 | $18.15 | 275,800 | — | — |
| 2015-08-04 | $17.33 | $17.96 | 213,700 | — | — |
| 2015-08-03 | $17.43 | $18.07 | 250,900 | — | — |
| 2015-07-31 | $17.24 | $17.87 | 772,600 | — | — |
| 2015-07-30 | $16.03 | $16.62 | 119,800 | — | — |
| 2015-07-29 | $15.93 | $16.51 | 126,400 | — | — |
| 2015-07-28 | $15.64 | $16.21 | 125,900 | — | — |
| 2015-07-27 | $15.60 | $16.17 | 116,200 | — | — |
| 2015-07-24 | $15.71 | $16.28 | 233,200 | — | — |
| 2015-07-23 | $15.82 | $16.40 | 149,400 | — | — |
| 2015-07-22 | $16.00 | $16.59 | 100,000 | — | — |
| 2015-07-21 | $16.05 | $16.64 | 130,000 | — | — |
| 2015-07-20 | $16.10 | $16.69 | 108,700 | — | — |
| 2015-07-17 | $16.19 | $16.78 | 106,500 | — | — |
| 2015-07-16 | $16.38 | $16.98 | 92,500 | — | — |
| 2015-07-15 | $16.19 | $16.78 | 83,400 | — | — |
| 2015-07-14 | $16.49 | $17.09 | 130,300 | — | — |
| 2015-07-13 | $16.51 | $17.11 | 125,400 | — | — |
| 2015-07-10 | $16.29 | $16.89 | 125,200 | — | — |
| 2015-07-09 | $15.99 | $16.57 | 175,500 | — | — |
| 2015-07-08 | $15.82 | $16.40 | 454,300 | — | — |
| 2015-07-07 | $15.70 | $16.27 | 207,200 | — | — |
| 2015-07-06 | $15.97 | $16.55 | 228,700 | — | — |
| 2015-07-02 | $16.09 | $16.68 | 136,200 | — | — |
| 2015-07-01 | $15.79 | $16.37 | 284,900 | — | — |
| 2015-06-30 | $15.92 | $16.50 | 177,100 | — | — |
| 2015-06-29 | $15.85 | $16.43 | 164,200 | — | — |
| 2015-06-26 | $16.27 | $16.87 | 577,500 | — | — |
| 2015-06-25 | $16.43 | $17.03 | 112,400 | — | — |
| 2015-06-24 | $16.24 | $16.83 | 178,500 | — | — |
| 2015-06-23 | $16.35 | $16.95 | 176,900 | — | — |
| 2015-06-22 | $16.08 | $16.67 | 126,300 | — | — |
| 2015-06-19 | $16.03 | $16.62 | 377,200 | — | — |
| 2015-06-18 | $16.08 | $16.67 | 246,800 | — | — |
| 2015-06-17 | $15.84 | $16.42 | 108,100 | — | — |
| 2015-06-16 | $15.91 | $16.49 | 175,300 | — | — |
| 2015-06-15 | $15.68 | $16.25 | 310,800 | — | — |
| 2015-06-12 | $16.37 | $16.97 | 124,300 | — | — |
| 2015-06-11 | $16.46 | $17.06 | 109,300 | — | — |
| 2015-06-10 | $16.54 | $17.14 | 163,100 | — | — |
| 2015-06-09 | $16.49 | $17.09 | 147,600 | — | — |
| 2015-06-08 | $16.38 | $16.98 | 88,900 | — | — |
| 2015-06-05 | $16.48 | $17.08 | 111,500 | — | — |
| 2015-06-04 | $16.26 | $16.85 | 97,600 | — | — |
| 2015-06-03 | $16.55 | $17.16 | 111,600 | — | — |
| 2015-06-02 | $16.02 | $16.61 | 201,700 | — | — |
| 2015-06-01 | $15.95 | $16.53 | 133,800 | — | — |
| 2015-05-29 | $15.97 | $16.55 | 285,000 | — | — |
| 2015-05-28 | $16.12 | $16.71 | 156,400 | — | — |
| 2015-05-27 | $16.02 | $16.61 | 142,500 | — | — |
| 2015-05-26 | $15.81 | $16.39 | 197,600 | — | — |
| 2015-05-22 | $16.16 | $16.75 | 111,900 | — | — |
| 2015-05-21 | $16.28 | $16.88 | 138,500 | — | — |
| 2015-05-20 | $16.47 | $17.07 | 118,200 | — | — |
| 2015-05-19 | $16.39 | $16.95 | 129,200 | — | — |
| 2015-05-18 | $16.62 | $17.19 | 81,000 | — | — |
| 2015-05-15 | $16.44 | $17.00 | 124,300 | — | — |
| 2015-05-14 | $16.59 | $17.15 | 141,300 | — | — |
| 2015-05-13 | $15.96 | $16.50 | 73,000 | — | — |
| 2015-05-12 | $16.11 | $16.66 | 135,300 | — | — |
| 2015-05-11 | $15.90 | $16.44 | 356,500 | — | — |
| 2015-05-08 | $16.01 | $16.56 | 198,000 | — | — |
| 2015-05-07 | $16.32 | $16.88 | 260,200 | — | — |
| 2015-05-06 | $16.25 | $16.80 | 238,900 | — | — |
| 2015-05-05 | $15.80 | $16.34 | 318,400 | — | — |
| 2015-05-04 | $15.89 | $16.43 | 594,300 | — | — |
| 2015-05-01 | $16.35 | $16.91 | 382,200 | — | — |
| 2015-04-30 | $16.81 | $17.38 | 239,700 | — | — |
| 2015-04-29 | $17.07 | $17.65 | 131,100 | — | — |
| 2015-04-28 | $17.32 | $17.91 | 188,000 | — | — |
| 2015-04-27 | $17.09 | $17.67 | 176,500 | — | — |
| 2015-04-24 | $17.50 | $18.10 | 117,700 | — | — |
| 2015-04-23 | $17.18 | $17.76 | 116,500 | — | — |
| 2015-04-22 | $17.31 | $17.90 | 199,800 | — | — |
| 2015-04-21 | $17.22 | $17.81 | 85,800 | — | — |
| 2015-04-20 | $17.26 | $17.85 | 199,200 | — | — |
| 2015-04-17 | $16.83 | $17.40 | 174,600 | — | — |
| 2015-04-16 | $17.34 | $17.93 | 216,500 | — | — |
| 2015-04-15 | $17.58 | $18.18 | 346,000 | — | — |
| 2015-04-14 | $17.64 | $18.24 | 245,800 | — | — |
| 2015-04-13 | $17.55 | $18.15 | 141,500 | — | — |
| 2015-04-10 | $17.51 | $18.11 | 163,300 | — | — |
| 2015-04-09 | $17.35 | $17.94 | 203,700 | — | — |
| 2015-04-08 | $17.23 | $17.82 | 219,100 | — | — |
| 2015-04-07 | $17.16 | $17.74 | 121,000 | — | — |
| 2015-04-06 | $17.38 | $17.97 | 213,400 | — | — |
| 2015-04-02 | $17.48 | $18.08 | 90,500 | — | — |
| 2015-04-01 | $17.44 | $18.03 | 130,400 | — | — |
| 2015-03-31 | $17.43 | $18.02 | 286,100 | — | — |
| 2015-03-30 | $17.39 | $17.98 | 347,200 | — | — |
| 2015-03-27 | $17.38 | $17.97 | 164,200 | — | — |
| 2015-03-26 | $17.05 | $17.63 | 103,600 | — | — |
| 2015-03-25 | $16.98 | $17.56 | 122,000 | — | — |
| 2015-03-24 | $17.46 | $18.05 | 111,700 | — | — |
| 2015-03-23 | $17.38 | $17.97 | 122,600 | — | — |
| 2015-03-20 | $17.41 | $18.00 | 347,800 | — | — |
| 2015-03-19 | $16.96 | $17.54 | 95,000 | — | — |
| 2015-03-18 | $16.84 | $17.41 | 139,800 | — | — |
| 2015-03-17 | $16.59 | $17.15 | 211,700 | — | — |
| 2015-03-16 | $16.43 | $16.99 | 107,100 | — | — |
| 2015-03-13 | $16.50 | $17.06 | 151,900 | — | — |
| 2015-03-12 | $16.46 | $17.02 | 164,100 | — | — |
| 2015-03-11 | $16.06 | $16.61 | 180,500 | — | — |
| 2015-03-10 | $15.91 | $16.45 | 144,900 | — | — |
| 2015-03-09 | $16.21 | $16.76 | 92,000 | — | — |
| 2015-03-06 | $16.11 | $16.66 | 140,600 | — | — |
| 2015-03-05 | $16.30 | $16.85 | 126,600 | — | — |
| 2015-03-04 | $16.19 | $16.74 | 105,700 | — | — |
| 2015-03-03 | $16.38 | $16.94 | 176,400 | — | — |
| 2015-03-02 | $16.51 | $17.07 | 139,700 | — | — |
| 2015-02-27 | $16.32 | $16.88 | 143,900 | — | — |
| 2015-02-26 | $16.25 | $16.80 | 117,000 | — | — |
| 2015-02-25 | $16.27 | $16.82 | 96,800 | — | — |
| 2015-02-24 | $16.30 | $16.85 | 118,600 | — | — |
| 2015-02-23 | $16.28 | $16.79 | 124,200 | — | — |
| 2015-02-20 | $16.17 | $16.68 | 88,200 | — | — |
| 2015-02-19 | $16.14 | $16.65 | 116,400 | — | — |
| 2015-02-18 | $16.13 | $16.64 | 230,500 | — | — |
| 2015-02-17 | $15.79 | $16.29 | 175,300 | — | — |
| 2015-02-13 | $15.71 | $16.20 | 242,800 | — | — |
| 2015-02-12 | $15.75 | $16.25 | 137,700 | — | — |
| 2015-02-11 | $15.77 | $16.27 | 121,800 | — | — |
| 2015-02-10 | $15.76 | $16.26 | 168,000 | — | — |
| 2015-02-09 | $15.58 | $16.07 | 259,500 | — | — |
| 2015-02-06 | $15.63 | $16.12 | 208,600 | — | — |
| 2015-02-05 | $15.52 | $16.01 | 156,000 | — | — |
| 2015-02-04 | $15.23 | $15.71 | 182,100 | — | — |
| 2015-02-03 | $15.41 | $15.90 | 233,200 | — | — |
| 2015-02-02 | $15.23 | $15.71 | 400,700 | — | — |
| 2015-01-30 | $14.69 | $15.15 | 349,900 | — | — |
| 2015-01-29 | $14.57 | $15.03 | 310,400 | — | — |
| 2015-01-28 | $13.51 | $13.94 | 137,600 | — | — |
| 2015-01-27 | $13.87 | $14.31 | 153,400 | — | — |
| 2015-01-26 | $13.86 | $14.30 | 265,400 | — | — |
| 2015-01-23 | $13.67 | $14.10 | 130,300 | — | — |
| 2015-01-22 | $13.73 | $14.16 | 241,400 | — | — |
| 2015-01-21 | $13.21 | $13.63 | 85,700 | — | — |
| 2015-01-20 | $13.32 | $13.74 | 127,000 | — | — |
| 2015-01-16 | $13.50 | $13.93 | 115,500 | — | — |
| 2015-01-15 | $13.12 | $13.53 | 135,500 | — | — |
| 2015-01-14 | $13.48 | $13.90 | 168,300 | — | — |
| 2015-01-13 | $13.49 | $13.92 | 162,100 | — | — |
| 2015-01-12 | $13.35 | $13.77 | 120,800 | — | — |
| 2015-01-09 | $13.30 | $13.72 | 91,800 | — | — |
| 2015-01-08 | $13.20 | $13.62 | 164,500 | — | — |
| 2015-01-07 | $12.97 | $13.38 | 85,200 | — | — |
| 2015-01-06 | $12.95 | $13.36 | 124,800 | — | — |
| 2015-01-05 | $13.12 | $13.53 | 117,100 | — | — |
| 2015-01-02 | $13.26 | $13.68 | 120,800 | — | — |