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 | $16.82 | $19.89 | 97,900 | — | — |
| 2015-12-30 | $17.26 | $20.41 | 49,600 | — | — |
| 2015-12-29 | $17.21 | $20.35 | 43,600 | — | — |
| 2015-12-28 | $17.06 | $20.17 | 39,600 | — | — |
| 2015-12-24 | $17.28 | $20.43 | 21,500 | — | — |
| 2015-12-23 | $17.05 | $20.16 | 42,700 | — | — |
| 2015-12-22 | $16.73 | $19.78 | 27,000 | — | — |
| 2015-12-21 | $16.35 | $19.33 | 58,200 | — | — |
| 2015-12-18 | $16.07 | $19.00 | 73,600 | — | — |
| 2015-12-17 | $15.92 | $18.83 | 40,300 | — | — |
| 2015-12-16 | $16.01 | $18.93 | 122,700 | — | — |
| 2015-12-15 | $15.74 | $18.61 | 48,300 | — | — |
| 2015-12-14 | $16.03 | $18.96 | 80,000 | — | — |
| 2015-12-11 | $16.70 | $19.75 | 72,500 | — | — |
| 2015-12-10 | $17.01 | $20.11 | 80,300 | — | — |
| 2015-12-09 | $17.38 | $20.55 | 46,600 | — | — |
| 2015-12-08 | $17.70 | $20.93 | 18,300 | — | — |
| 2015-12-07 | $17.71 | $20.94 | 35,300 | — | — |
| 2015-12-04 | $17.50 | $20.69 | 17,900 | — | — |
| 2015-12-03 | $17.71 | $20.94 | 28,200 | — | — |
| 2015-12-02 | $17.82 | $21.07 | 18,100 | — | — |
| 2015-12-01 | $18.00 | $21.28 | 17,600 | — | — |
| 2015-11-30 | $17.96 | $21.24 | 23,200 | — | — |
| 2015-11-27 | $17.84 | $21.10 | 6,900 | — | — |
| 2015-11-25 | $17.95 | $21.23 | 16,900 | — | — |
| 2015-11-24 | $18.01 | $21.30 | 17,400 | — | — |
| 2015-11-23 | $17.64 | $20.86 | 18,200 | — | — |
| 2015-11-20 | $17.91 | $21.18 | 31,400 | — | — |
| 2015-11-19 | $17.23 | $20.37 | 16,500 | — | — |
| 2015-11-18 | $17.25 | $20.40 | 58,300 | — | — |
| 2015-11-17 | $17.16 | $20.29 | 52,500 | — | — |
| 2015-11-16 | $17.41 | $20.59 | 24,900 | — | — |
| 2015-11-13 | $17.75 | $20.99 | 95,000 | — | — |
| 2015-11-12 | $17.92 | $21.19 | 48,500 | — | — |
| 2015-11-11 | $18.05 | $21.34 | 21,200 | — | — |
| 2015-11-10 | $18.03 | $21.32 | 17,700 | — | — |
| 2015-11-09 | $17.93 | $21.20 | 45,900 | — | — |
| 2015-11-06 | $18.23 | $21.56 | 21,600 | — | — |
| 2015-11-05 | $17.93 | $21.11 | 39,500 | — | — |
| 2015-11-04 | $18.14 | $21.35 | 40,000 | — | — |
| 2015-11-03 | $17.35 | $20.42 | 36,100 | — | — |
| 2015-11-02 | $17.44 | $20.53 | 27,600 | — | — |
| 2015-10-30 | $16.97 | $19.98 | 23,800 | — | — |
| 2015-10-29 | $16.86 | $19.85 | 56,500 | — | — |
| 2015-10-28 | $18.03 | $21.22 | 50,200 | — | — |
| 2015-10-27 | $17.46 | $20.55 | 45,500 | — | — |
| 2015-10-26 | $17.82 | $20.98 | 19,000 | — | — |
| 2015-10-23 | $18.08 | $21.28 | 31,400 | — | — |
| 2015-10-22 | $18.08 | $21.28 | 25,800 | — | — |
| 2015-10-21 | $17.50 | $20.60 | 19,100 | — | — |
| 2015-10-20 | $17.81 | $20.97 | 47,300 | — | — |
| 2015-10-19 | $17.80 | $20.95 | 26,600 | — | — |
| 2015-10-16 | $17.99 | $21.18 | 40,400 | — | — |
| 2015-10-15 | $18.06 | $21.26 | 26,400 | — | — |
| 2015-10-14 | $17.68 | $20.81 | 28,700 | — | — |
| 2015-10-13 | $17.97 | $21.15 | 29,000 | — | — |
| 2015-10-12 | $18.00 | $21.19 | 54,400 | — | — |
| 2015-10-09 | $18.38 | $21.64 | 76,400 | — | — |
| 2015-10-08 | $18.35 | $21.60 | 58,600 | — | — |
| 2015-10-07 | $18.12 | $21.33 | 44,400 | — | — |
| 2015-10-06 | $18.04 | $21.24 | 51,300 | — | — |
| 2015-10-05 | $18.33 | $21.58 | 124,600 | — | — |
| 2015-10-02 | $18.01 | $21.20 | 22,100 | — | — |
| 2015-10-01 | $17.50 | $20.60 | 57,200 | — | — |
| 2015-09-30 | $17.65 | $20.78 | 29,100 | — | — |
| 2015-09-29 | $17.57 | $20.68 | 33,900 | — | — |
| 2015-09-28 | $17.20 | $20.25 | 45,300 | — | — |
| 2015-09-25 | $16.77 | $19.74 | 53,000 | — | — |
| 2015-09-24 | $17.40 | $20.48 | 40,400 | — | — |
| 2015-09-23 | $17.25 | $20.31 | 46,100 | — | — |
| 2015-09-22 | $16.85 | $19.84 | 67,200 | — | — |
| 2015-09-21 | $17.14 | $20.18 | 37,300 | — | — |
| 2015-09-18 | $17.04 | $20.06 | 83,000 | — | — |
| 2015-09-17 | $17.85 | $21.01 | 32,000 | — | — |
| 2015-09-16 | $17.92 | $21.10 | 20,000 | — | — |
| 2015-09-15 | $17.68 | $20.81 | 24,600 | — | — |
| 2015-09-14 | $17.03 | $20.05 | 40,900 | — | — |
| 2015-09-11 | $17.96 | $21.14 | 67,200 | — | — |
| 2015-09-10 | $17.94 | $21.12 | 36,400 | — | — |
| 2015-09-09 | $17.08 | $20.11 | 38,400 | — | — |
| 2015-09-08 | $16.94 | $19.94 | 43,400 | — | — |
| 2015-09-04 | $17.10 | $20.13 | 20,700 | — | — |
| 2015-09-03 | $17.67 | $20.80 | 32,500 | — | — |
| 2015-09-02 | $17.67 | $20.80 | 40,100 | — | — |
| 2015-09-01 | $17.31 | $20.38 | 100,200 | — | — |
| 2015-08-31 | $18.50 | $21.78 | 110,300 | — | — |
| 2015-08-28 | $16.91 | $19.91 | 102,400 | — | — |
| 2015-08-27 | $16.38 | $19.28 | 459,300 | — | — |
| 2015-08-26 | $17.51 | $20.61 | 54,400 | — | — |
| 2015-08-25 | $16.81 | $19.79 | 74,000 | — | — |
| 2015-08-24 | $17.18 | $20.22 | 71,000 | — | — |
| 2015-08-21 | $17.96 | $21.14 | 100,000 | — | — |
| 2015-08-20 | $18.05 | $21.25 | 147,600 | — | — |
| 2015-08-19 | $18.08 | $21.28 | 52,200 | — | — |
| 2015-08-18 | $18.00 | $21.19 | 42,400 | — | — |
| 2015-08-17 | $17.91 | $21.08 | 44,800 | — | — |
| 2015-08-14 | $17.98 | $21.17 | 46,700 | — | — |
| 2015-08-13 | $18.33 | $21.58 | 24,100 | — | — |
| 2015-08-12 | $18.42 | $21.68 | 28,300 | — | — |
| 2015-08-11 | $18.25 | $21.48 | 88,500 | — | — |
| 2015-08-10 | $18.29 | $21.53 | 63,500 | — | — |
| 2015-08-07 | $18.03 | $21.13 | 79,200 | — | — |
| 2015-08-06 | $17.98 | $21.07 | 66,600 | — | — |
| 2015-08-05 | $17.94 | $21.03 | 59,300 | — | — |
| 2015-08-04 | $18.00 | $21.10 | 69,300 | — | — |
| 2015-08-03 | $19.26 | $22.57 | 62,800 | — | — |
| 2015-07-31 | $18.88 | $22.13 | 253,100 | — | — |
| 2015-07-30 | $19.52 | $22.88 | 270,900 | — | — |
| 2015-07-29 | $17.36 | $20.35 | 87,300 | — | — |
| 2015-07-28 | $17.34 | $20.32 | 57,700 | — | — |
| 2015-07-27 | $17.58 | $20.60 | 42,800 | — | — |
| 2015-07-24 | $17.33 | $20.31 | 66,000 | — | — |
| 2015-07-23 | $18.09 | $21.20 | 30,000 | — | — |
| 2015-07-22 | $18.68 | $21.89 | 31,300 | — | — |
| 2015-07-21 | $18.56 | $21.75 | 30,700 | — | — |
| 2015-07-20 | $18.58 | $21.78 | 53,900 | — | — |
| 2015-07-17 | $19.19 | $22.49 | 33,600 | — | — |
| 2015-07-16 | $19.22 | $22.53 | 53,800 | — | — |
| 2015-07-15 | $19.25 | $22.56 | 56,300 | — | — |
| 2015-07-14 | $19.85 | $23.26 | 44,900 | — | — |
| 2015-07-13 | $20.07 | $23.52 | 17,700 | — | — |
| 2015-07-10 | $20.04 | $23.49 | 23,600 | — | — |
| 2015-07-09 | $20.05 | $23.50 | 30,300 | — | — |
| 2015-07-08 | $19.80 | $23.21 | 50,100 | — | — |
| 2015-07-07 | $19.77 | $23.17 | 37,200 | — | — |
| 2015-07-06 | $20.17 | $23.64 | 42,500 | — | — |
| 2015-07-02 | $20.25 | $23.73 | 25,800 | — | — |
| 2015-07-01 | $20.10 | $23.56 | 57,400 | — | — |
| 2015-06-30 | $20.49 | $24.01 | 24,500 | — | — |
| 2015-06-29 | $20.77 | $24.34 | 35,200 | — | — |
| 2015-06-26 | $20.40 | $23.91 | 207,600 | — | — |
| 2015-06-25 | $20.28 | $23.77 | 48,500 | — | — |
| 2015-06-24 | $20.29 | $23.78 | 39,800 | — | — |
| 2015-06-23 | $20.38 | $23.88 | 28,400 | — | — |
| 2015-06-22 | $20.54 | $24.07 | 20,600 | — | — |
| 2015-06-19 | $20.60 | $24.14 | 50,700 | — | — |
| 2015-06-18 | $20.52 | $24.05 | 38,900 | — | — |
| 2015-06-17 | $20.36 | $23.86 | 17,900 | — | — |
| 2015-06-16 | $20.32 | $23.81 | 58,600 | — | — |
| 2015-06-15 | $20.47 | $23.99 | 28,500 | — | — |
| 2015-06-12 | $20.91 | $24.51 | 46,100 | — | — |
| 2015-06-11 | $20.97 | $24.58 | 24,600 | — | — |
| 2015-06-10 | $20.82 | $24.40 | 39,900 | — | — |
| 2015-06-09 | $20.65 | $24.20 | 33,900 | — | — |
| 2015-06-08 | $20.80 | $24.28 | 49,100 | — | — |
| 2015-06-05 | $20.94 | $24.45 | 38,400 | — | — |
| 2015-06-04 | $21.14 | $24.68 | 76,100 | — | — |
| 2015-06-03 | $21.11 | $24.65 | 66,800 | — | — |
| 2015-06-02 | $20.98 | $24.49 | 66,200 | — | — |
| 2015-06-01 | $21.77 | $25.42 | 73,600 | — | — |
| 2015-05-29 | $22.23 | $25.95 | 128,100 | — | — |
| 2015-05-28 | $23.13 | $27.00 | 12,700 | — | — |
| 2015-05-27 | $23.45 | $27.38 | 16,400 | — | — |
| 2015-05-26 | $23.01 | $26.86 | 32,200 | — | — |
| 2015-05-22 | $23.02 | $26.88 | 24,000 | — | — |
| 2015-05-21 | $22.98 | $26.83 | 15,200 | — | — |
| 2015-05-20 | $22.69 | $26.49 | 13,100 | — | — |
| 2015-05-19 | $22.98 | $26.83 | 13,700 | — | — |
| 2015-05-18 | $23.22 | $27.11 | 23,300 | — | — |
| 2015-05-15 | $23.26 | $27.16 | 18,300 | — | — |
| 2015-05-14 | $23.86 | $27.86 | 20,300 | — | — |
| 2015-05-13 | $23.05 | $26.91 | 16,400 | — | — |
| 2015-05-12 | $23.03 | $26.89 | 23,800 | — | — |
| 2015-05-11 | $23.24 | $27.13 | 20,300 | — | — |
| 2015-05-08 | $23.50 | $27.44 | 21,900 | — | — |
| 2015-05-07 | $23.47 | $27.40 | 15,600 | — | — |
| 2015-05-06 | $23.54 | $27.48 | 24,200 | — | — |
| 2015-05-05 | $23.09 | $26.96 | 24,400 | — | — |
| 2015-05-04 | $23.43 | $27.35 | 21,200 | — | — |
| 2015-05-01 | $23.29 | $27.19 | 20,600 | — | — |
| 2015-04-30 | $23.40 | $27.32 | 48,800 | — | — |
| 2015-04-29 | $23.64 | $27.60 | 34,100 | — | — |
| 2015-04-28 | $24.32 | $28.39 | 24,100 | — | — |
| 2015-04-27 | $23.65 | $27.61 | 30,500 | — | — |
| 2015-04-24 | $23.90 | $27.90 | 14,500 | — | — |
| 2015-04-23 | $24.11 | $28.15 | 28,500 | — | — |
| 2015-04-22 | $23.73 | $27.70 | 21,300 | — | — |
| 2015-04-21 | $23.70 | $27.67 | 18,200 | — | — |
| 2015-04-20 | $24.00 | $28.02 | 51,000 | — | — |
| 2015-04-17 | $23.20 | $27.09 | 64,700 | — | — |
| 2015-04-16 | $23.48 | $27.41 | 46,800 | — | — |
| 2015-04-15 | $23.58 | $27.53 | 77,500 | — | — |
| 2015-04-14 | $23.48 | $27.41 | 49,200 | — | — |
| 2015-04-13 | $23.77 | $27.75 | 32,000 | — | — |
| 2015-04-10 | $23.75 | $27.73 | 23,000 | — | — |
| 2015-04-09 | $23.98 | $28.00 | 21,400 | — | — |
| 2015-04-08 | $24.53 | $28.64 | 29,600 | — | — |
| 2015-04-07 | $24.69 | $28.82 | 25,200 | — | — |
| 2015-04-06 | $24.81 | $28.96 | 92,700 | — | — |
| 2015-04-02 | $24.02 | $28.04 | 40,100 | — | — |
| 2015-04-01 | $23.97 | $27.98 | 45,100 | — | — |
| 2015-03-31 | $23.97 | $27.98 | 152,200 | — | — |
| 2015-03-30 | $24.16 | $28.21 | 25,000 | — | — |
| 2015-03-27 | $24.26 | $28.32 | 37,800 | — | — |
| 2015-03-26 | $24.15 | $28.19 | 23,700 | — | — |
| 2015-03-25 | $24.27 | $28.33 | 25,300 | — | — |
| 2015-03-24 | $24.67 | $28.80 | 53,200 | — | — |
| 2015-03-23 | $25.22 | $29.44 | 21,700 | — | — |
| 2015-03-20 | $25.00 | $29.19 | 47,200 | — | — |
| 2015-03-19 | $24.71 | $28.85 | 49,700 | — | — |
| 2015-03-18 | $24.79 | $28.94 | 27,900 | — | — |
| 2015-03-17 | $24.23 | $28.29 | 36,600 | — | — |
| 2015-03-16 | $24.14 | $28.18 | 126,200 | — | — |
| 2015-03-13 | $24.61 | $28.73 | 58,500 | — | — |
| 2015-03-12 | $24.73 | $28.87 | 50,200 | — | — |
| 2015-03-11 | $23.57 | $27.52 | 34,100 | — | — |
| 2015-03-10 | $23.32 | $27.23 | 52,500 | — | — |
| 2015-03-09 | $23.53 | $27.47 | 88,400 | — | — |
| 2015-03-06 | $23.47 | $27.40 | 38,100 | — | — |
| 2015-03-05 | $23.43 | $27.35 | 73,900 | — | — |
| 2015-03-04 | $23.30 | $27.20 | 163,600 | — | — |
| 2015-03-03 | $23.53 | $27.47 | 48,800 | — | — |
| 2015-03-02 | $23.52 | $27.46 | 42,800 | — | — |
| 2015-02-27 | $22.63 | $26.42 | 36,400 | — | — |
| 2015-02-26 | $22.86 | $26.69 | 51,100 | — | — |
| 2015-02-25 | $22.79 | $26.61 | 70,000 | — | — |
| 2015-02-24 | $22.18 | $25.89 | 36,300 | — | — |
| 2015-02-23 | $22.03 | $25.72 | 30,400 | — | — |
| 2015-02-20 | $22.33 | $26.07 | 69,600 | — | — |
| 2015-02-19 | $22.64 | $26.43 | 22,500 | — | — |
| 2015-02-18 | $22.77 | $26.58 | 35,300 | — | — |
| 2015-02-17 | $22.63 | $26.42 | 27,300 | — | — |
| 2015-02-13 | $22.84 | $26.66 | 29,600 | — | — |
| 2015-02-12 | $22.80 | $26.52 | 54,200 | — | — |
| 2015-02-11 | $22.36 | $26.01 | 40,300 | — | — |
| 2015-02-10 | $22.50 | $26.18 | 32,200 | — | — |
| 2015-02-09 | $22.63 | $26.33 | 57,100 | — | — |
| 2015-02-06 | $23.28 | $27.08 | 257,600 | — | — |
| 2015-02-05 | $21.69 | $25.23 | 104,500 | — | — |
| 2015-02-04 | $21.44 | $24.94 | 127,200 | — | — |
| 2015-02-03 | $21.81 | $25.37 | 208,200 | — | — |
| 2015-02-02 | $21.08 | $24.52 | 151,500 | — | — |
| 2015-01-30 | $20.69 | $24.07 | 194,300 | — | — |
| 2015-01-29 | $23.14 | $26.92 | 97,500 | — | — |
| 2015-01-28 | $22.36 | $26.01 | 44,100 | — | — |
| 2015-01-27 | $23.10 | $26.87 | 40,300 | — | — |
| 2015-01-26 | $23.99 | $27.91 | 43,500 | — | — |
| 2015-01-23 | $23.70 | $27.57 | 32,500 | — | — |
| 2015-01-22 | $24.25 | $28.21 | 52,200 | — | — |
| 2015-01-21 | $24.10 | $28.04 | 45,000 | — | — |
| 2015-01-20 | $24.28 | $28.25 | 33,800 | — | — |
| 2015-01-16 | $24.75 | $28.79 | 27,900 | — | — |
| 2015-01-15 | $24.99 | $29.07 | 35,000 | — | — |
| 2015-01-14 | $25.69 | $29.89 | 22,700 | — | — |
| 2015-01-13 | $25.38 | $29.53 | 49,600 | — | — |
| 2015-01-12 | $25.73 | $29.93 | 41,200 | — | — |
| 2015-01-09 | $25.78 | $29.99 | 42,100 | — | — |
| 2015-01-08 | $26.00 | $30.25 | 32,200 | — | — |
| 2015-01-07 | $25.94 | $30.18 | 26,800 | — | — |
| 2015-01-06 | $26.31 | $30.61 | 32,700 | — | — |
| 2015-01-05 | $27.29 | $31.75 | 35,100 | — | — |
| 2015-01-02 | $27.97 | $32.54 | 39,800 | — | — |