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 | $21.44 | $42.71 | 45,800 | — | — |
| 2015-12-30 | $21.72 | $43.27 | 46,500 | — | — |
| 2015-12-29 | $22.05 | $43.93 | 24,800 | — | — |
| 2015-12-28 | $21.75 | $43.33 | 34,000 | — | — |
| 2015-12-24 | $21.72 | $43.27 | 22,100 | — | — |
| 2015-12-23 | $21.33 | $42.49 | 121,900 | — | — |
| 2015-12-22 | $21.18 | $42.20 | 128,100 | — | — |
| 2015-12-21 | $21.24 | $42.32 | 71,500 | — | — |
| 2015-12-18 | $21.11 | $42.06 | 348,600 | — | — |
| 2015-12-17 | $21.97 | $43.77 | 54,300 | — | — |
| 2015-12-16 | $22.37 | $44.57 | 85,100 | — | — |
| 2015-12-15 | $22.49 | $44.81 | 65,000 | — | — |
| 2015-12-14 | $21.81 | $43.45 | 87,900 | — | — |
| 2015-12-11 | $22.08 | $43.99 | 83,100 | — | — |
| 2015-12-10 | $22.61 | $45.04 | 35,100 | — | — |
| 2015-12-09 | $22.75 | $45.32 | 115,700 | — | — |
| 2015-12-08 | $22.90 | $45.62 | 99,700 | — | — |
| 2015-12-07 | $23.63 | $47.08 | 52,900 | — | — |
| 2015-12-04 | $24.13 | $48.07 | 49,500 | — | — |
| 2015-12-03 | $23.25 | $46.32 | 60,500 | — | — |
| 2015-12-02 | $24.07 | $47.95 | 45,400 | — | — |
| 2015-12-01 | $23.96 | $47.73 | 53,800 | — | — |
| 2015-11-30 | $24.14 | $48.09 | 68,100 | — | — |
| 2015-11-27 | $24.42 | $48.65 | 23,200 | — | — |
| 2015-11-25 | $23.98 | $47.77 | 27,900 | — | — |
| 2015-11-24 | $23.84 | $47.49 | 72,500 | — | — |
| 2015-11-23 | $23.49 | $46.80 | 47,700 | — | — |
| 2015-11-20 | $23.04 | $45.70 | 63,600 | — | — |
| 2015-11-19 | $22.94 | $45.50 | 65,700 | — | — |
| 2015-11-18 | $23.05 | $45.72 | 48,600 | — | — |
| 2015-11-17 | $23.00 | $45.62 | 74,000 | — | — |
| 2015-11-16 | $23.34 | $46.30 | 120,300 | — | — |
| 2015-11-13 | $22.51 | $44.65 | 57,000 | — | — |
| 2015-11-12 | $23.12 | $45.86 | 149,500 | — | — |
| 2015-11-11 | $23.24 | $46.10 | 89,800 | — | — |
| 2015-11-10 | $23.24 | $46.10 | 103,600 | — | — |
| 2015-11-09 | $23.62 | $46.85 | 168,300 | — | — |
| 2015-11-06 | $23.71 | $47.03 | 77,500 | — | — |
| 2015-11-05 | $23.93 | $47.47 | 119,100 | — | — |
| 2015-11-04 | $23.59 | $46.79 | 122,000 | — | — |
| 2015-11-03 | $23.79 | $47.19 | 115,100 | — | — |
| 2015-11-02 | $24.09 | $47.78 | 107,300 | — | — |
| 2015-10-30 | $23.41 | $46.44 | 89,400 | — | — |
| 2015-10-29 | $23.12 | $45.86 | 51,600 | — | — |
| 2015-10-28 | $23.15 | $45.92 | 76,500 | — | — |
| 2015-10-27 | $22.44 | $44.51 | 48,500 | — | — |
| 2015-10-26 | $22.72 | $45.07 | 39,100 | — | — |
| 2015-10-23 | $22.63 | $44.89 | 33,000 | — | — |
| 2015-10-22 | $22.67 | $44.97 | 47,500 | — | — |
| 2015-10-21 | $22.69 | $45.01 | 46,500 | — | — |
| 2015-10-20 | $23.17 | $45.96 | 92,000 | — | — |
| 2015-10-19 | $23.29 | $46.20 | 32,000 | — | — |
| 2015-10-16 | $23.42 | $46.46 | 43,100 | — | — |
| 2015-10-15 | $23.21 | $46.04 | 52,000 | — | — |
| 2015-10-14 | $22.51 | $44.65 | 116,600 | — | — |
| 2015-10-13 | $22.90 | $45.42 | 71,800 | — | — |
| 2015-10-12 | $23.03 | $45.68 | 47,800 | — | — |
| 2015-10-09 | $22.71 | $45.05 | 78,500 | — | — |
| 2015-10-08 | $23.27 | $46.16 | 65,400 | — | — |
| 2015-10-07 | $23.52 | $46.65 | 147,700 | — | — |
| 2015-10-06 | $23.15 | $45.92 | 61,200 | — | — |
| 2015-10-05 | $23.51 | $46.63 | 59,600 | — | — |
| 2015-10-02 | $22.82 | $45.27 | 66,200 | — | — |
| 2015-10-01 | $22.60 | $44.83 | 90,000 | — | — |
| 2015-09-30 | $23.48 | $46.57 | 125,300 | — | — |
| 2015-09-29 | $23.82 | $47.25 | 80,400 | — | — |
| 2015-09-28 | $23.97 | $47.55 | 94,100 | — | — |
| 2015-09-25 | $24.25 | $48.10 | 84,300 | — | — |
| 2015-09-24 | $23.97 | $47.55 | 60,300 | — | — |
| 2015-09-23 | $24.06 | $47.73 | 61,100 | — | — |
| 2015-09-22 | $23.80 | $47.21 | 82,500 | — | — |
| 2015-09-21 | $23.96 | $47.53 | 103,800 | — | — |
| 2015-09-18 | $24.01 | $47.63 | 151,500 | — | — |
| 2015-09-17 | $23.89 | $47.39 | 62,500 | — | — |
| 2015-09-16 | $23.59 | $46.79 | 49,000 | — | — |
| 2015-09-15 | $23.53 | $46.67 | 63,700 | — | — |
| 2015-09-14 | $23.67 | $46.95 | 53,700 | — | — |
| 2015-09-11 | $23.63 | $46.87 | 49,800 | — | — |
| 2015-09-10 | $23.31 | $46.24 | 70,200 | — | — |
| 2015-09-09 | $23.33 | $46.28 | 84,700 | — | — |
| 2015-09-08 | $23.66 | $46.93 | 453,700 | — | — |
| 2015-09-04 | $22.77 | $45.17 | 78,000 | — | — |
| 2015-09-03 | $22.74 | $45.11 | 91,100 | — | — |
| 2015-09-02 | $22.75 | $45.13 | 84,900 | — | — |
| 2015-09-01 | $22.60 | $44.83 | 86,300 | — | — |
| 2015-08-31 | $23.11 | $45.84 | 105,800 | — | — |
| 2015-08-28 | $23.01 | $45.64 | 635,800 | — | — |
| 2015-08-27 | $23.08 | $45.78 | 142,500 | — | — |
| 2015-08-26 | $23.04 | $45.70 | 203,700 | — | — |
| 2015-08-25 | $22.90 | $45.42 | 109,200 | — | — |
| 2015-08-24 | $23.00 | $45.62 | 169,900 | — | — |
| 2015-08-21 | $23.52 | $46.46 | 129,400 | — | — |
| 2015-08-20 | $23.57 | $46.55 | 78,300 | — | — |
| 2015-08-19 | $23.87 | $47.15 | 168,000 | — | — |
| 2015-08-18 | $23.63 | $46.67 | 105,600 | — | — |
| 2015-08-17 | $23.56 | $46.53 | 46,900 | — | — |
| 2015-08-14 | $23.21 | $45.84 | 138,000 | — | — |
| 2015-08-13 | $22.75 | $44.93 | 86,300 | — | — |
| 2015-08-12 | $22.45 | $44.34 | 60,000 | — | — |
| 2015-08-11 | $22.25 | $43.95 | 47,400 | — | — |
| 2015-08-10 | $22.47 | $44.38 | 54,200 | — | — |
| 2015-08-07 | $22.14 | $43.73 | 46,800 | — | — |
| 2015-08-06 | $22.07 | $43.59 | 61,600 | — | — |
| 2015-08-05 | $22.52 | $44.48 | 58,600 | — | — |
| 2015-08-04 | $22.15 | $43.75 | 62,500 | — | — |
| 2015-08-03 | $22.07 | $43.59 | 79,500 | — | — |
| 2015-07-31 | $22.18 | $43.81 | 69,300 | — | — |
| 2015-07-30 | $22.42 | $44.28 | 132,900 | — | — |
| 2015-07-29 | $22.79 | $45.01 | 55,400 | — | — |
| 2015-07-28 | $22.45 | $44.34 | 71,600 | — | — |
| 2015-07-27 | $22.27 | $43.99 | 66,200 | — | — |
| 2015-07-24 | $22.44 | $44.32 | 184,200 | — | — |
| 2015-07-23 | $22.40 | $44.24 | 99,900 | — | — |
| 2015-07-22 | $22.77 | $44.97 | 44,700 | — | — |
| 2015-07-21 | $22.81 | $45.05 | 66,000 | — | — |
| 2015-07-20 | $22.97 | $45.37 | 81,600 | — | — |
| 2015-07-17 | $22.95 | $45.33 | 53,400 | — | — |
| 2015-07-16 | $23.34 | $46.10 | 77,600 | — | — |
| 2015-07-15 | $23.07 | $45.57 | 98,100 | — | — |
| 2015-07-14 | $23.18 | $45.78 | 100,400 | — | — |
| 2015-07-13 | $22.64 | $44.72 | 45,600 | — | — |
| 2015-07-10 | $22.69 | $44.82 | 50,600 | — | — |
| 2015-07-09 | $22.48 | $44.40 | 145,800 | — | — |
| 2015-07-08 | $22.29 | $44.03 | 178,200 | — | — |
| 2015-07-07 | $21.56 | $42.58 | 69,100 | — | — |
| 2015-07-06 | $21.65 | $42.76 | 55,800 | — | — |
| 2015-07-02 | $21.54 | $42.54 | 37,100 | — | — |
| 2015-07-01 | $21.77 | $43.00 | 69,600 | — | — |
| 2015-06-30 | $21.62 | $42.70 | 68,800 | — | — |
| 2015-06-29 | $21.51 | $42.49 | 50,000 | — | — |
| 2015-06-26 | $22.33 | $44.11 | 120,800 | — | — |
| 2015-06-25 | $22.30 | $44.05 | 32,800 | — | — |
| 2015-06-24 | $22.26 | $43.97 | 41,700 | — | — |
| 2015-06-23 | $22.38 | $44.20 | 54,700 | — | — |
| 2015-06-22 | $22.34 | $44.13 | 79,400 | — | — |
| 2015-06-19 | $22.33 | $44.11 | 101,300 | — | — |
| 2015-06-18 | $22.24 | $43.93 | 55,300 | — | — |
| 2015-06-17 | $22.04 | $43.53 | 62,300 | — | — |
| 2015-06-16 | $21.99 | $43.43 | 71,500 | — | — |
| 2015-06-15 | $21.99 | $43.43 | 91,800 | — | — |
| 2015-06-12 | $22.15 | $43.75 | 60,000 | — | — |
| 2015-06-11 | $22.22 | $43.89 | 94,300 | — | — |
| 2015-06-10 | $21.77 | $43.00 | 100,300 | — | — |
| 2015-06-09 | $21.05 | $41.58 | 64,600 | — | — |
| 2015-06-08 | $20.94 | $41.36 | 52,800 | — | — |
| 2015-06-05 | $21.28 | $42.03 | 70,000 | — | — |
| 2015-06-04 | $21.10 | $41.68 | 27,700 | — | — |
| 2015-06-03 | $21.25 | $41.97 | 40,000 | — | — |
| 2015-06-02 | $21.04 | $41.56 | 35,700 | — | — |
| 2015-06-01 | $21.05 | $41.58 | 66,700 | — | — |
| 2015-05-29 | $21.01 | $41.50 | 75,400 | — | — |
| 2015-05-28 | $21.21 | $41.89 | 50,900 | — | — |
| 2015-05-27 | $21.11 | $41.70 | 49,500 | — | — |
| 2015-05-26 | $20.91 | $41.30 | 68,500 | — | — |
| 2015-05-22 | $20.98 | $41.44 | 46,000 | — | — |
| 2015-05-21 | $21.13 | $41.58 | 35,700 | — | — |
| 2015-05-20 | $21.20 | $41.71 | 39,800 | — | — |
| 2015-05-19 | $21.35 | $42.01 | 44,200 | — | — |
| 2015-05-18 | $21.60 | $42.50 | 70,300 | — | — |
| 2015-05-15 | $20.99 | $41.30 | 74,100 | — | — |
| 2015-05-14 | $21.03 | $41.38 | 137,200 | — | — |
| 2015-05-13 | $20.90 | $41.12 | 56,800 | — | — |
| 2015-05-12 | $21.04 | $41.40 | 76,400 | — | — |
| 2015-05-11 | $21.01 | $41.34 | 106,200 | — | — |
| 2015-05-08 | $20.98 | $41.28 | 61,100 | — | — |
| 2015-05-07 | $21.03 | $41.38 | 93,200 | — | — |
| 2015-05-06 | $20.85 | $41.03 | 191,000 | — | — |
| 2015-05-05 | $21.41 | $42.13 | 159,800 | — | — |
| 2015-05-04 | $21.37 | $42.05 | 138,200 | — | — |
| 2015-05-01 | $21.73 | $42.76 | 53,700 | — | — |
| 2015-04-30 | $21.46 | $42.23 | 103,800 | — | — |
| 2015-04-29 | $21.95 | $43.19 | 90,000 | — | — |
| 2015-04-28 | $22.51 | $44.29 | 49,600 | — | — |
| 2015-04-27 | $22.37 | $44.02 | 53,200 | — | — |
| 2015-04-24 | $22.56 | $44.39 | 37,900 | — | — |
| 2015-04-23 | $22.47 | $44.21 | 38,300 | — | — |
| 2015-04-22 | $22.21 | $43.70 | 79,200 | — | — |
| 2015-04-21 | $22.12 | $43.53 | 57,800 | — | — |
| 2015-04-20 | $22.34 | $43.96 | 54,100 | — | — |
| 2015-04-17 | $22.06 | $43.41 | 117,200 | — | — |
| 2015-04-16 | $22.68 | $44.63 | 58,300 | — | — |
| 2015-04-15 | $22.99 | $45.24 | 57,800 | — | — |
| 2015-04-14 | $22.69 | $44.65 | 90,400 | — | — |
| 2015-04-13 | $22.63 | $44.53 | 185,300 | — | — |
| 2015-04-10 | $22.72 | $44.71 | 199,800 | — | — |
| 2015-04-09 | $22.63 | $44.53 | 129,000 | — | — |
| 2015-04-08 | $23.11 | $45.47 | 319,600 | — | — |
| 2015-04-07 | $23.81 | $46.85 | 122,800 | — | — |
| 2015-04-06 | $23.93 | $47.09 | 69,400 | — | — |
| 2015-04-02 | $24.07 | $47.36 | 49,800 | — | — |
| 2015-04-01 | $24.05 | $47.32 | 90,600 | — | — |
| 2015-03-31 | $24.88 | $48.96 | 120,200 | — | — |
| 2015-03-30 | $24.42 | $48.05 | 39,400 | — | — |
| 2015-03-27 | $24.43 | $48.07 | 51,700 | — | — |
| 2015-03-26 | $23.93 | $47.09 | 50,900 | — | — |
| 2015-03-25 | $24.38 | $47.97 | 56,800 | — | — |
| 2015-03-24 | $24.71 | $48.62 | 63,000 | — | — |
| 2015-03-23 | $24.96 | $49.11 | 52,800 | — | — |
| 2015-03-20 | $24.92 | $49.03 | 125,500 | — | — |
| 2015-03-19 | $24.52 | $48.25 | 50,700 | — | — |
| 2015-03-18 | $24.60 | $48.40 | 77,100 | — | — |
| 2015-03-17 | $24.67 | $48.54 | 84,500 | — | — |
| 2015-03-16 | $24.59 | $48.39 | 84,500 | — | — |
| 2015-03-13 | $24.45 | $48.11 | 97,900 | — | — |
| 2015-03-12 | $24.53 | $48.27 | 78,600 | — | — |
| 2015-03-11 | $23.86 | $46.95 | 71,700 | — | — |
| 2015-03-10 | $23.74 | $46.71 | 96,100 | — | — |
| 2015-03-09 | $23.62 | $46.48 | 51,600 | — | — |
| 2015-03-06 | $23.40 | $46.04 | 92,100 | — | — |
| 2015-03-05 | $23.72 | $46.67 | 83,800 | — | — |
| 2015-03-04 | $23.40 | $46.04 | 70,000 | — | — |
| 2015-03-03 | $23.53 | $46.30 | 85,500 | — | — |
| 2015-03-02 | $23.89 | $47.01 | 70,800 | — | — |
| 2015-02-27 | $23.05 | $45.35 | 66,400 | — | — |
| 2015-02-26 | $23.14 | $45.53 | 62,000 | — | — |
| 2015-02-25 | $23.28 | $45.65 | 123,000 | — | — |
| 2015-02-24 | $23.75 | $46.57 | 382,500 | — | — |
| 2015-02-23 | $25.43 | $49.87 | 148,100 | — | — |
| 2015-02-20 | $25.36 | $49.73 | 125,600 | — | — |
| 2015-02-19 | $25.26 | $49.53 | 82,200 | — | — |
| 2015-02-18 | $25.14 | $49.30 | 90,100 | — | — |
| 2015-02-17 | $25.52 | $50.04 | 32,200 | — | — |
| 2015-02-13 | $25.74 | $50.47 | 55,500 | — | — |
| 2015-02-12 | $25.88 | $50.75 | 84,500 | — | — |
| 2015-02-11 | $25.53 | $50.06 | 81,500 | — | — |
| 2015-02-10 | $25.83 | $50.65 | 73,200 | — | — |
| 2015-02-09 | $25.51 | $50.02 | 79,400 | — | — |
| 2015-02-06 | $25.66 | $50.32 | 115,900 | — | — |
| 2015-02-05 | $25.26 | $49.53 | 66,900 | — | — |
| 2015-02-04 | $24.85 | $48.73 | 42,800 | — | — |
| 2015-02-03 | $24.93 | $48.89 | 52,700 | — | — |
| 2015-02-02 | $24.79 | $48.61 | 68,100 | — | — |
| 2015-01-30 | $24.43 | $47.91 | 154,900 | — | — |
| 2015-01-29 | $25.33 | $49.67 | 105,200 | — | — |
| 2015-01-28 | $23.97 | $47.00 | 170,700 | — | — |
| 2015-01-27 | $24.71 | $48.45 | 78,400 | — | — |
| 2015-01-26 | $24.33 | $47.71 | 74,400 | — | — |
| 2015-01-23 | $24.00 | $47.06 | 99,300 | — | — |
| 2015-01-22 | $23.99 | $47.04 | 77,500 | — | — |
| 2015-01-21 | $23.16 | $45.41 | 109,600 | — | — |
| 2015-01-20 | $23.23 | $45.55 | 81,600 | — | — |
| 2015-01-16 | $23.81 | $46.69 | 71,400 | — | — |
| 2015-01-15 | $23.10 | $45.30 | 92,000 | — | — |
| 2015-01-14 | $24.06 | $47.18 | 62,600 | — | — |
| 2015-01-13 | $23.94 | $46.94 | 84,400 | — | — |
| 2015-01-12 | $23.76 | $46.59 | 95,300 | — | — |
| 2015-01-09 | $23.97 | $47.00 | 144,400 | — | — |
| 2015-01-08 | $23.72 | $46.51 | 255,400 | — | — |
| 2015-01-07 | $21.97 | $43.08 | 94,600 | — | — |
| 2015-01-06 | $21.97 | $43.08 | 80,300 | — | — |
| 2015-01-05 | $22.41 | $43.94 | 77,800 | — | — |
| 2015-01-02 | $22.03 | $43.20 | 64,100 | — | — |