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
- 1986-11-05 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 | $17.02 | $23.26 | 375,000 | — | — |
| 2015-12-30 | $17.01 | $23.24 | 408,600 | — | — |
| 2015-12-29 | $17.16 | $23.45 | 282,400 | — | — |
| 2015-12-28 | $17.09 | $23.35 | 388,100 | — | — |
| 2015-12-24 | $17.31 | $23.65 | 122,800 | — | — |
| 2015-12-23 | $17.35 | $23.71 | 456,100 | — | — |
| 2015-12-22 | $17.09 | $23.35 | 553,500 | — | — |
| 2015-12-21 | $16.98 | $23.20 | 496,300 | — | — |
| 2015-12-18 | $16.80 | $22.96 | 2,852,500 | — | — |
| 2015-12-17 | $17.42 | $23.80 | 687,000 | — | — |
| 2015-12-16 | $17.58 | $24.02 | 752,600 | — | — |
| 2015-12-15 | $17.31 | $23.65 | 670,700 | — | — |
| 2015-12-14 | $17.10 | $23.37 | 819,600 | — | — |
| 2015-12-11 | $16.97 | $23.19 | 524,300 | — | — |
| 2015-12-10 | $17.40 | $23.78 | 561,600 | — | — |
| 2015-12-09 | $17.15 | $23.44 | 471,500 | — | — |
| 2015-12-08 | $17.32 | $23.67 | 601,600 | — | — |
| 2015-12-07 | $17.54 | $23.97 | 832,100 | — | — |
| 2015-12-04 | $17.85 | $24.39 | 1,419,100 | — | — |
| 2015-12-03 | $17.81 | $24.31 | 712,000 | — | — |
| 2015-12-02 | $17.97 | $24.53 | 1,148,800 | — | — |
| 2015-12-01 | $19.00 | $25.93 | 1,143,700 | — | — |
| 2015-11-30 | $19.16 | $26.15 | 515,700 | — | — |
| 2015-11-27 | $19.82 | $27.05 | 167,600 | — | — |
| 2015-11-25 | $19.39 | $26.47 | 325,500 | — | — |
| 2015-11-24 | $19.39 | $26.47 | 443,600 | — | — |
| 2015-11-23 | $19.47 | $26.58 | 460,100 | — | — |
| 2015-11-20 | $19.26 | $26.29 | 357,000 | — | — |
| 2015-11-19 | $19.36 | $26.43 | 286,000 | — | — |
| 2015-11-18 | $19.25 | $26.28 | 359,300 | — | — |
| 2015-11-17 | $19.22 | $26.23 | 572,900 | — | — |
| 2015-11-16 | $18.84 | $25.72 | 1,043,600 | — | — |
| 2015-11-13 | $18.83 | $25.70 | 642,000 | — | — |
| 2015-11-12 | $19.07 | $26.03 | 694,100 | — | — |
| 2015-11-11 | $19.96 | $27.24 | 373,500 | — | — |
| 2015-11-10 | $19.89 | $27.15 | 550,700 | — | — |
| 2015-11-09 | $19.68 | $26.86 | 486,300 | — | — |
| 2015-11-06 | $20.01 | $27.31 | 305,900 | — | — |
| 2015-11-05 | $19.73 | $26.93 | 394,800 | — | — |
| 2015-11-04 | $19.56 | $26.70 | 493,400 | — | — |
| 2015-11-03 | $19.46 | $26.56 | 305,600 | — | — |
| 2015-11-02 | $19.28 | $26.32 | 505,800 | — | — |
| 2015-10-30 | $18.83 | $25.70 | 724,400 | — | — |
| 2015-10-29 | $18.84 | $25.72 | 1,045,400 | — | — |
| 2015-10-28 | $18.74 | $25.58 | 1,820,900 | — | — |
| 2015-10-27 | $20.11 | $27.45 | 1,466,800 | — | — |
| 2015-10-26 | $21.46 | $29.29 | 449,000 | — | — |
| 2015-10-23 | $21.51 | $29.36 | 404,400 | — | — |
| 2015-10-22 | $21.47 | $29.31 | 444,000 | — | — |
| 2015-10-21 | $21.61 | $29.50 | 244,600 | — | — |
| 2015-10-20 | $21.50 | $29.35 | 250,400 | — | — |
| 2015-10-19 | $21.29 | $29.06 | 280,500 | — | — |
| 2015-10-16 | $21.18 | $28.91 | 219,100 | — | — |
| 2015-10-15 | $21.03 | $28.71 | 251,400 | — | — |
| 2015-10-14 | $20.71 | $28.27 | 231,000 | — | — |
| 2015-10-13 | $20.63 | $28.16 | 319,300 | — | — |
| 2015-10-12 | $21.63 | $29.52 | 222,900 | — | — |
| 2015-10-09 | $21.49 | $29.33 | 352,200 | — | — |
| 2015-10-08 | $21.17 | $28.90 | 300,800 | — | — |
| 2015-10-07 | $20.71 | $28.27 | 410,800 | — | — |
| 2015-10-06 | $20.46 | $27.93 | 396,600 | — | — |
| 2015-10-05 | $20.69 | $28.24 | 413,200 | — | — |
| 2015-10-02 | $20.54 | $28.04 | 472,500 | — | — |
| 2015-10-01 | $20.21 | $27.59 | 549,100 | — | — |
| 2015-09-30 | $19.94 | $27.22 | 628,000 | — | — |
| 2015-09-29 | $20.22 | $27.60 | 547,700 | — | — |
| 2015-09-28 | $20.19 | $27.56 | 429,200 | — | — |
| 2015-09-25 | $20.40 | $27.85 | 514,200 | — | — |
| 2015-09-24 | $20.02 | $27.33 | 876,200 | — | — |
| 2015-09-23 | $20.28 | $27.68 | 346,200 | — | — |
| 2015-09-22 | $20.43 | $27.89 | 457,100 | — | — |
| 2015-09-21 | $20.59 | $28.10 | 269,500 | — | — |
| 2015-09-18 | $20.80 | $28.39 | 1,245,900 | — | — |
| 2015-09-17 | $21.12 | $28.83 | 301,700 | — | — |
| 2015-09-16 | $21.15 | $28.87 | 352,800 | — | — |
| 2015-09-15 | $21.07 | $28.76 | 271,800 | — | — |
| 2015-09-14 | $20.76 | $28.31 | 269,400 | — | — |
| 2015-09-11 | $20.91 | $28.51 | 309,800 | — | — |
| 2015-09-10 | $20.78 | $28.34 | 401,200 | — | — |
| 2015-09-09 | $20.46 | $27.90 | 336,700 | — | — |
| 2015-09-08 | $20.57 | $28.05 | 395,100 | — | — |
| 2015-09-04 | $20.34 | $27.74 | 352,700 | — | — |
| 2015-09-03 | $20.11 | $27.42 | 409,400 | — | — |
| 2015-09-02 | $20.09 | $27.40 | 578,800 | — | — |
| 2015-09-01 | $19.50 | $26.59 | 1,048,300 | — | — |
| 2015-08-31 | $20.24 | $27.60 | 533,700 | — | — |
| 2015-08-28 | $20.55 | $28.02 | 481,200 | — | — |
| 2015-08-27 | $20.45 | $27.89 | 784,000 | — | — |
| 2015-08-26 | $20.45 | $27.89 | 607,400 | — | — |
| 2015-08-25 | $19.67 | $26.82 | 636,200 | — | — |
| 2015-08-24 | $20.06 | $27.35 | 925,100 | — | — |
| 2015-08-21 | $20.17 | $27.50 | 794,000 | — | — |
| 2015-08-20 | $20.30 | $27.68 | 569,400 | — | — |
| 2015-08-19 | $20.97 | $28.60 | 435,100 | — | — |
| 2015-08-18 | $21.25 | $28.98 | 299,200 | — | — |
| 2015-08-17 | $21.31 | $29.06 | 242,300 | — | — |
| 2015-08-14 | $21.36 | $29.13 | 254,700 | — | — |
| 2015-08-13 | $20.96 | $28.58 | 203,200 | — | — |
| 2015-08-12 | $20.99 | $28.62 | 333,700 | — | — |
| 2015-08-11 | $21.16 | $28.85 | 311,900 | — | — |
| 2015-08-10 | $21.34 | $29.10 | 340,700 | — | — |
| 2015-08-07 | $20.98 | $28.61 | 365,700 | — | — |
| 2015-08-06 | $21.52 | $29.35 | 381,400 | — | — |
| 2015-08-05 | $21.63 | $29.50 | 663,600 | — | — |
| 2015-08-04 | $21.67 | $29.55 | 536,300 | — | — |
| 2015-08-03 | $21.58 | $29.43 | 474,100 | — | — |
| 2015-07-31 | $21.33 | $29.09 | 715,900 | — | — |
| 2015-07-30 | $21.16 | $28.85 | 765,100 | — | — |
| 2015-07-29 | $21.31 | $29.06 | 1,803,100 | — | — |
| 2015-07-28 | $19.99 | $27.26 | 968,600 | — | — |
| 2015-07-27 | $19.27 | $26.28 | 258,400 | — | — |
| 2015-07-24 | $19.46 | $26.54 | 488,400 | — | — |
| 2015-07-23 | $19.49 | $26.58 | 354,200 | — | — |
| 2015-07-22 | $19.85 | $27.07 | 914,400 | — | — |
| 2015-07-21 | $20.09 | $27.40 | 696,600 | — | — |
| 2015-07-20 | $19.62 | $26.75 | 373,300 | — | — |
| 2015-07-17 | $19.72 | $26.89 | 603,600 | — | — |
| 2015-07-16 | $19.80 | $27.00 | 470,900 | — | — |
| 2015-07-15 | $19.70 | $26.86 | 539,600 | — | — |
| 2015-07-14 | $20.15 | $27.48 | 426,100 | — | — |
| 2015-07-13 | $20.49 | $27.94 | 639,300 | — | — |
| 2015-07-10 | $20.46 | $27.90 | 582,800 | — | — |
| 2015-07-09 | $20.02 | $27.30 | 581,100 | — | — |
| 2015-07-08 | $19.80 | $27.00 | 675,100 | — | — |
| 2015-07-07 | $20.05 | $27.34 | 456,700 | — | — |
| 2015-07-06 | $19.93 | $27.18 | 444,600 | — | — |
| 2015-07-02 | $20.07 | $27.37 | 407,200 | — | — |
| 2015-07-01 | $20.27 | $27.64 | 457,500 | — | — |
| 2015-06-30 | $20.23 | $27.59 | 489,400 | — | — |
| 2015-06-29 | $19.89 | $27.12 | 314,700 | — | — |
| 2015-06-26 | $20.18 | $27.52 | 960,000 | — | — |
| 2015-06-25 | $20.16 | $27.49 | 366,300 | — | — |
| 2015-06-24 | $20.27 | $27.64 | 578,900 | — | — |
| 2015-06-23 | $20.77 | $28.32 | 311,400 | — | — |
| 2015-06-22 | $20.75 | $28.30 | 302,500 | — | — |
| 2015-06-19 | $20.56 | $28.04 | 834,300 | — | — |
| 2015-06-18 | $20.63 | $28.13 | 272,500 | — | — |
| 2015-06-17 | $20.43 | $27.83 | 705,500 | — | — |
| 2015-06-16 | $20.49 | $27.91 | 585,100 | — | — |
| 2015-06-15 | $20.53 | $27.97 | 864,200 | — | — |
| 2015-06-12 | $20.98 | $28.58 | 934,700 | — | — |
| 2015-06-11 | $21.37 | $29.11 | 853,600 | — | — |
| 2015-06-10 | $21.56 | $29.37 | 926,700 | — | — |
| 2015-06-09 | $21.43 | $29.19 | 418,700 | — | — |
| 2015-06-08 | $21.80 | $29.70 | 603,800 | — | — |
| 2015-06-05 | $21.78 | $29.67 | 754,600 | — | — |
| 2015-06-04 | $21.46 | $29.24 | 427,800 | — | — |
| 2015-06-03 | $21.34 | $29.07 | 440,900 | — | — |
| 2015-06-02 | $20.84 | $28.39 | 295,000 | — | — |
| 2015-06-01 | $20.94 | $28.53 | 661,900 | — | — |
| 2015-05-29 | $21.25 | $28.95 | 1,162,000 | — | — |
| 2015-05-28 | $21.55 | $29.36 | 840,300 | — | — |
| 2015-05-27 | $21.37 | $29.11 | 900,800 | — | — |
| 2015-05-26 | $20.50 | $27.93 | 530,800 | — | — |
| 2015-05-22 | $20.78 | $28.31 | 257,000 | — | — |
| 2015-05-21 | $21.05 | $28.68 | 277,700 | — | — |
| 2015-05-20 | $21.01 | $28.62 | 306,100 | — | — |
| 2015-05-19 | $21.26 | $28.96 | 362,700 | — | — |
| 2015-05-18 | $21.21 | $28.89 | 352,100 | — | — |
| 2015-05-15 | $20.88 | $28.45 | 292,500 | — | — |
| 2015-05-14 | $20.98 | $28.58 | 373,000 | — | — |
| 2015-05-13 | $20.85 | $28.40 | 565,700 | — | — |
| 2015-05-12 | $21.09 | $28.73 | 530,200 | — | — |
| 2015-05-11 | $21.09 | $28.73 | 271,100 | — | — |
| 2015-05-08 | $21.11 | $28.76 | 362,400 | — | — |
| 2015-05-07 | $21.00 | $28.61 | 345,100 | — | — |
| 2015-05-06 | $20.69 | $28.19 | 505,100 | — | — |
| 2015-05-05 | $20.63 | $28.10 | 566,300 | — | — |
| 2015-05-04 | $21.08 | $28.72 | 333,900 | — | — |
| 2015-05-01 | $21.16 | $28.83 | 494,000 | — | — |
| 2015-04-30 | $20.92 | $28.50 | 1,118,100 | — | — |
| 2015-04-29 | $21.02 | $28.64 | 597,200 | — | — |
| 2015-04-28 | $21.40 | $29.15 | 678,700 | — | — |
| 2015-04-27 | $21.16 | $28.83 | 996,000 | — | — |
| 2015-04-24 | $21.74 | $29.62 | 1,058,300 | — | — |
| 2015-04-23 | $22.04 | $30.03 | 1,294,000 | — | — |
| 2015-04-22 | $22.55 | $30.72 | 1,441,400 | — | — |
| 2015-04-21 | $23.37 | $31.84 | 402,800 | — | — |
| 2015-04-20 | $23.29 | $31.73 | 555,800 | — | — |
| 2015-04-17 | $22.90 | $31.20 | 344,800 | — | — |
| 2015-04-16 | $22.95 | $31.27 | 407,300 | — | — |
| 2015-04-15 | $23.26 | $31.69 | 464,800 | — | — |
| 2015-04-14 | $23.15 | $31.54 | 459,300 | — | — |
| 2015-04-13 | $22.85 | $31.13 | 528,300 | — | — |
| 2015-04-10 | $23.02 | $31.36 | 452,200 | — | — |
| 2015-04-09 | $22.57 | $30.75 | 556,700 | — | — |
| 2015-04-08 | $22.43 | $30.56 | 1,072,700 | — | — |
| 2015-04-07 | $22.80 | $31.06 | 335,800 | — | — |
| 2015-04-06 | $22.87 | $31.16 | 336,900 | — | — |
| 2015-04-02 | $23.00 | $31.33 | 829,000 | — | — |
| 2015-04-01 | $23.38 | $31.85 | 489,500 | — | — |
| 2015-03-31 | $23.76 | $32.37 | 394,700 | — | — |
| 2015-03-30 | $23.56 | $32.10 | 494,300 | — | — |
| 2015-03-27 | $23.52 | $32.04 | 555,200 | — | — |
| 2015-03-26 | $23.63 | $32.19 | 504,600 | — | — |
| 2015-03-25 | $23.95 | $32.63 | 608,600 | — | — |
| 2015-03-24 | $24.52 | $33.40 | 286,200 | — | — |
| 2015-03-23 | $24.71 | $33.66 | 306,400 | — | — |
| 2015-03-20 | $25.06 | $34.14 | 812,200 | — | — |
| 2015-03-19 | $24.85 | $33.85 | 244,000 | — | — |
| 2015-03-18 | $24.89 | $33.88 | 328,200 | — | — |
| 2015-03-17 | $24.80 | $33.76 | 638,000 | — | — |
| 2015-03-16 | $24.47 | $33.31 | 457,600 | — | — |
| 2015-03-13 | $24.47 | $33.31 | 413,200 | — | — |
| 2015-03-12 | $24.49 | $33.34 | 543,200 | — | — |
| 2015-03-11 | $24.62 | $33.51 | 528,700 | — | — |
| 2015-03-10 | $23.94 | $32.59 | 531,500 | — | — |
| 2015-03-09 | $24.39 | $33.20 | 498,800 | — | — |
| 2015-03-06 | $24.23 | $32.98 | 1,203,500 | — | — |
| 2015-03-05 | $24.26 | $33.02 | 3,092,300 | — | — |
| 2015-03-04 | $24.49 | $33.34 | 594,500 | — | — |
| 2015-03-03 | $24.50 | $33.35 | 521,400 | — | — |
| 2015-03-02 | $25.34 | $34.49 | 456,400 | — | — |
| 2015-02-27 | $25.17 | $34.26 | 318,200 | — | — |
| 2015-02-26 | $25.50 | $34.71 | 294,800 | — | — |
| 2015-02-25 | $25.30 | $34.44 | 230,200 | — | — |
| 2015-02-24 | $25.49 | $34.70 | 510,500 | — | — |
| 2015-02-23 | $25.33 | $34.48 | 487,600 | — | — |
| 2015-02-20 | $25.49 | $34.70 | 563,700 | — | — |
| 2015-02-19 | $25.51 | $34.72 | 638,500 | — | — |
| 2015-02-18 | $25.84 | $35.17 | 490,500 | — | — |
| 2015-02-17 | $25.89 | $35.24 | 268,800 | — | — |
| 2015-02-13 | $25.88 | $35.23 | 517,600 | — | — |
| 2015-02-12 | $25.35 | $34.51 | 545,100 | — | — |
| 2015-02-11 | $25.20 | $34.30 | 437,400 | — | — |
| 2015-02-10 | $25.23 | $34.34 | 602,700 | — | — |
| 2015-02-09 | $25.03 | $34.07 | 509,100 | — | — |
| 2015-02-06 | $24.89 | $33.88 | 626,500 | — | — |
| 2015-02-05 | $24.56 | $33.43 | 614,900 | — | — |
| 2015-02-04 | $24.37 | $33.17 | 802,500 | — | — |
| 2015-02-03 | $24.95 | $33.96 | 1,422,900 | — | — |
| 2015-02-02 | $25.62 | $34.87 | 542,500 | — | — |
| 2015-01-30 | $25.69 | $34.97 | 334,300 | — | — |
| 2015-01-29 | $26.15 | $35.60 | 724,000 | — | — |
| 2015-01-28 | $26.77 | $36.44 | 645,900 | — | — |
| 2015-01-27 | $27.29 | $37.15 | 363,900 | — | — |
| 2015-01-26 | $27.23 | $37.07 | 311,600 | — | — |
| 2015-01-23 | $26.86 | $36.56 | 133,500 | — | — |
| 2015-01-22 | $26.75 | $36.41 | 329,600 | — | — |
| 2015-01-21 | $26.22 | $35.69 | 399,100 | — | — |
| 2015-01-20 | $26.69 | $36.33 | 358,000 | — | — |
| 2015-01-16 | $26.81 | $36.49 | 478,500 | — | — |
| 2015-01-15 | $26.67 | $36.30 | 654,000 | — | — |
| 2015-01-14 | $26.76 | $36.43 | 490,400 | — | — |
| 2015-01-13 | $26.75 | $36.41 | 383,400 | — | — |
| 2015-01-12 | $26.29 | $35.79 | 226,800 | — | — |
| 2015-01-09 | $26.18 | $35.64 | 310,200 | — | — |
| 2015-01-08 | $26.60 | $36.21 | 497,900 | — | — |
| 2015-01-07 | $25.46 | $34.66 | 761,600 | — | — |
| 2015-01-06 | $25.59 | $34.83 | 386,200 | — | — |
| 2015-01-05 | $25.96 | $35.34 | 387,000 | — | — |
| 2015-01-02 | $26.97 | $36.71 | 386,500 | — | — |