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
- 1980-03-18 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 | $17.89 | $33.31 | 45,200 | — | — |
| 2015-12-30 | $18.26 | $34.02 | 19,600 | — | — |
| 2015-12-29 | $18.47 | $34.40 | 16,400 | — | — |
| 2015-12-28 | $18.37 | $34.21 | 21,200 | — | — |
| 2015-12-24 | $18.12 | $33.74 | 12,800 | — | — |
| 2015-12-23 | $17.91 | $33.35 | 28,200 | — | — |
| 2015-12-22 | $17.80 | $33.15 | 26,800 | — | — |
| 2015-12-21 | $17.89 | $33.32 | 43,600 | — | — |
| 2015-12-18 | $17.37 | $32.35 | 208,600 | — | — |
| 2015-12-17 | $18.83 | $35.06 | 21,800 | — | — |
| 2015-12-16 | $19.02 | $35.42 | 42,800 | — | — |
| 2015-12-15 | $18.97 | $35.33 | 42,000 | — | — |
| 2015-12-14 | $18.89 | $35.17 | 40,600 | — | — |
| 2015-12-11 | $19.07 | $35.51 | 43,400 | — | — |
| 2015-12-10 | $19.85 | $36.97 | 63,800 | — | — |
| 2015-12-09 | $19.89 | $37.05 | 28,600 | — | — |
| 2015-12-08 | $19.84 | $36.96 | 24,800 | — | — |
| 2015-12-07 | $20.21 | $37.64 | 46,800 | — | — |
| 2015-12-04 | $20.54 | $38.25 | 28,600 | — | — |
| 2015-12-03 | $20.53 | $38.24 | 21,400 | — | — |
| 2015-12-02 | $20.77 | $38.68 | 15,600 | — | — |
| 2015-12-01 | $21.01 | $39.14 | 28,000 | — | — |
| 2015-11-30 | $20.50 | $38.18 | 54,200 | — | — |
| 2015-11-27 | $20.44 | $38.07 | 10,400 | — | — |
| 2015-11-25 | $20.64 | $38.44 | 28,200 | — | — |
| 2015-11-24 | $20.49 | $38.16 | 20,800 | — | — |
| 2015-11-23 | $20.04 | $37.32 | 22,400 | — | — |
| 2015-11-20 | $19.98 | $37.21 | 30,200 | — | — |
| 2015-11-19 | $19.64 | $36.58 | 16,000 | — | — |
| 2015-11-18 | $19.75 | $36.79 | 33,200 | — | — |
| 2015-11-17 | $19.27 | $35.89 | 27,600 | — | — |
| 2015-11-16 | $19.14 | $35.64 | 70,600 | — | — |
| 2015-11-13 | $19.20 | $35.76 | 66,400 | — | — |
| 2015-11-12 | $19.56 | $36.42 | 26,200 | — | — |
| 2015-11-11 | $19.96 | $37.18 | 36,000 | — | — |
| 2015-11-10 | $20.05 | $37.33 | 43,400 | — | — |
| 2015-11-09 | $20.42 | $38.03 | 59,400 | — | — |
| 2015-11-06 | $20.68 | $38.53 | 35,400 | — | — |
| 2015-11-05 | $20.69 | $38.54 | 44,800 | — | — |
| 2015-11-04 | $20.66 | $38.48 | 38,400 | — | — |
| 2015-11-03 | $20.91 | $38.94 | 27,800 | — | — |
| 2015-11-02 | $20.89 | $38.91 | 37,800 | — | — |
| 2015-10-30 | $20.72 | $38.59 | 29,800 | — | — |
| 2015-10-29 | $20.70 | $38.55 | 39,800 | — | — |
| 2015-10-28 | $20.47 | $38.12 | 129,600 | — | — |
| 2015-10-27 | $20.48 | $38.14 | 43,400 | — | — |
| 2015-10-26 | $21.40 | $39.85 | 23,600 | — | — |
| 2015-10-23 | $21.30 | $39.66 | 26,400 | — | — |
| 2015-10-22 | $20.93 | $38.99 | 31,800 | — | — |
| 2015-10-21 | $20.50 | $38.19 | 58,200 | — | — |
| 2015-10-20 | $20.45 | $38.09 | 30,800 | — | — |
| 2015-10-19 | $20.54 | $38.25 | 25,800 | — | — |
| 2015-10-16 | $20.74 | $38.62 | 53,800 | — | — |
| 2015-10-15 | $20.63 | $38.41 | 38,800 | — | — |
| 2015-10-14 | $20.49 | $38.16 | 83,200 | — | — |
| 2015-10-13 | $20.42 | $38.03 | 36,000 | — | — |
| 2015-10-12 | $20.60 | $38.37 | 60,800 | — | — |
| 2015-10-09 | $20.62 | $38.40 | 47,400 | — | — |
| 2015-10-08 | $20.66 | $38.47 | 50,800 | — | — |
| 2015-10-07 | $20.35 | $37.90 | 82,600 | — | — |
| 2015-10-06 | $19.73 | $36.75 | 30,200 | — | — |
| 2015-10-05 | $19.82 | $36.91 | 33,800 | — | — |
| 2015-10-02 | $19.28 | $35.90 | 42,400 | — | — |
| 2015-10-01 | $19.16 | $35.69 | 87,600 | — | — |
| 2015-09-30 | $19.25 | $35.85 | 71,000 | — | — |
| 2015-09-29 | $19.08 | $35.53 | 53,600 | — | — |
| 2015-09-28 | $18.87 | $35.14 | 51,200 | — | — |
| 2015-09-25 | $19.15 | $35.67 | 59,200 | — | — |
| 2015-09-24 | $19.23 | $35.81 | 46,600 | — | — |
| 2015-09-23 | $18.87 | $35.15 | 50,800 | — | — |
| 2015-09-22 | $18.86 | $35.13 | 121,400 | — | — |
| 2015-09-21 | $19.00 | $35.40 | 52,200 | — | — |
| 2015-09-18 | $18.92 | $35.23 | 120,800 | — | — |
| 2015-09-17 | $19.17 | $35.71 | 37,000 | — | — |
| 2015-09-16 | $19.16 | $35.69 | 45,600 | — | — |
| 2015-09-15 | $19.05 | $35.11 | 26,600 | — | — |
| 2015-09-14 | $18.92 | $34.88 | 55,600 | — | — |
| 2015-09-11 | $19.03 | $35.07 | 21,600 | — | — |
| 2015-09-10 | $18.99 | $35.00 | 52,600 | — | — |
| 2015-09-09 | $18.90 | $34.83 | 37,600 | — | — |
| 2015-09-08 | $19.11 | $35.21 | 56,600 | — | — |
| 2015-09-04 | $18.93 | $34.90 | 55,800 | — | — |
| 2015-09-03 | $19.00 | $35.02 | 69,200 | — | — |
| 2015-09-02 | $19.21 | $35.39 | 39,200 | — | — |
| 2015-09-01 | $18.80 | $34.65 | 117,600 | — | — |
| 2015-08-31 | $19.03 | $35.06 | 77,000 | — | — |
| 2015-08-28 | $18.67 | $34.40 | 82,000 | — | — |
| 2015-08-27 | $18.37 | $33.86 | 71,200 | — | — |
| 2015-08-26 | $17.94 | $33.06 | 85,000 | — | — |
| 2015-08-25 | $17.59 | $32.42 | 35,000 | — | — |
| 2015-08-24 | $18.24 | $33.62 | 65,000 | — | — |
| 2015-08-21 | $18.42 | $33.95 | 50,600 | — | — |
| 2015-08-20 | $18.16 | $33.46 | 38,200 | — | — |
| 2015-08-19 | $18.23 | $33.59 | 36,200 | — | — |
| 2015-08-18 | $18.40 | $33.90 | 48,200 | — | — |
| 2015-08-17 | $18.87 | $34.77 | 44,000 | — | — |
| 2015-08-14 | $19.07 | $35.15 | 65,200 | — | — |
| 2015-08-13 | $18.75 | $34.56 | 39,200 | — | — |
| 2015-08-12 | $18.39 | $33.89 | 28,800 | — | — |
| 2015-08-11 | $18.75 | $34.56 | 36,400 | — | — |
| 2015-08-10 | $19.00 | $35.03 | 52,800 | — | — |
| 2015-08-07 | $18.82 | $34.68 | 26,800 | — | — |
| 2015-08-06 | $19.14 | $35.27 | 34,400 | — | — |
| 2015-08-05 | $18.99 | $35.00 | 37,200 | — | — |
| 2015-08-04 | $18.70 | $34.45 | 57,600 | — | — |
| 2015-08-03 | $18.68 | $34.44 | 56,200 | — | — |
| 2015-07-31 | $18.24 | $33.62 | 39,000 | — | — |
| 2015-07-30 | $18.00 | $33.17 | 41,400 | — | — |
| 2015-07-29 | $17.68 | $32.58 | 35,600 | — | — |
| 2015-07-28 | $17.96 | $33.09 | 32,400 | — | — |
| 2015-07-27 | $17.75 | $32.72 | 75,000 | — | — |
| 2015-07-24 | $17.25 | $31.78 | 81,400 | — | — |
| 2015-07-23 | $17.98 | $33.13 | 33,600 | — | — |
| 2015-07-22 | $18.67 | $34.41 | 60,200 | — | — |
| 2015-07-21 | $19.22 | $35.42 | 42,600 | — | — |
| 2015-07-20 | $19.60 | $36.12 | 28,000 | — | — |
| 2015-07-17 | $19.72 | $36.33 | 34,400 | — | — |
| 2015-07-16 | $20.00 | $36.86 | 52,400 | — | — |
| 2015-07-15 | $19.80 | $36.48 | 33,200 | — | — |
| 2015-07-14 | $19.86 | $36.59 | 62,600 | — | — |
| 2015-07-13 | $19.84 | $36.56 | 41,200 | — | — |
| 2015-07-10 | $19.87 | $36.62 | 58,800 | — | — |
| 2015-07-09 | $19.44 | $35.83 | 58,800 | — | — |
| 2015-07-08 | $19.72 | $36.34 | 172,800 | — | — |
| 2015-07-07 | $19.73 | $36.35 | 52,800 | — | — |
| 2015-07-06 | $19.67 | $36.26 | 58,000 | — | — |
| 2015-07-02 | $20.00 | $36.86 | 34,800 | — | — |
| 2015-07-01 | $20.25 | $37.31 | 76,200 | — | — |
| 2015-06-30 | $20.20 | $37.22 | 74,200 | — | — |
| 2015-06-29 | $20.11 | $37.05 | 49,800 | — | — |
| 2015-06-26 | $20.68 | $38.11 | 186,000 | — | — |
| 2015-06-25 | $20.72 | $38.19 | 42,600 | — | — |
| 2015-06-24 | $20.54 | $37.85 | 78,800 | — | — |
| 2015-06-23 | $20.92 | $38.55 | 33,000 | — | — |
| 2015-06-22 | $21.06 | $38.81 | 54,800 | — | — |
| 2015-06-19 | $21.48 | $39.58 | 56,600 | — | — |
| 2015-06-18 | $21.36 | $39.37 | 45,600 | — | — |
| 2015-06-17 | $21.37 | $39.37 | 30,800 | — | — |
| 2015-06-16 | $21.44 | $39.51 | 34,600 | — | — |
| 2015-06-15 | $20.83 | $38.39 | 42,800 | — | — |
| 2015-06-12 | $20.31 | $37.42 | 18,800 | — | — |
| 2015-06-11 | $20.48 | $37.74 | 20,200 | — | — |
| 2015-06-10 | $20.64 | $38.03 | 49,000 | — | — |
| 2015-06-09 | $19.94 | $36.75 | 33,200 | — | — |
| 2015-06-08 | $19.92 | $36.71 | 33,600 | — | — |
| 2015-06-05 | $20.14 | $37.12 | 31,000 | — | — |
| 2015-06-04 | $19.89 | $36.66 | 29,600 | — | — |
| 2015-06-03 | $20.06 | $36.96 | 47,400 | — | — |
| 2015-06-02 | $20.12 | $37.07 | 33,400 | — | — |
| 2015-06-01 | $20.05 | $36.95 | 61,800 | — | — |
| 2015-05-29 | $20.38 | $37.56 | 60,200 | — | — |
| 2015-05-28 | $20.45 | $37.68 | 52,200 | — | — |
| 2015-05-27 | $20.47 | $37.72 | 33,800 | — | — |
| 2015-05-26 | $20.00 | $36.86 | 36,000 | — | — |
| 2015-05-22 | $20.38 | $37.56 | 21,600 | — | — |
| 2015-05-21 | $20.54 | $37.85 | 27,000 | — | — |
| 2015-05-20 | $20.50 | $37.78 | 50,400 | — | — |
| 2015-05-19 | $20.40 | $37.60 | 40,600 | — | — |
| 2015-05-18 | $20.47 | $37.72 | 28,200 | — | — |
| 2015-05-15 | $20.49 | $37.75 | 25,000 | — | — |
| 2015-05-14 | $20.36 | $37.51 | 23,600 | — | — |
| 2015-05-13 | $19.94 | $36.75 | 49,600 | — | — |
| 2015-05-12 | $19.79 | $36.46 | 36,200 | — | — |
| 2015-05-11 | $19.90 | $36.67 | 34,600 | — | — |
| 2015-05-08 | $20.06 | $36.96 | 26,200 | — | — |
| 2015-05-07 | $20.16 | $37.15 | 30,800 | — | — |
| 2015-05-06 | $20.25 | $37.31 | 41,600 | — | — |
| 2015-05-05 | $20.14 | $37.11 | 66,000 | — | — |
| 2015-05-04 | $20.33 | $37.48 | 35,400 | — | — |
| 2015-05-01 | $20.02 | $36.90 | 49,800 | — | — |
| 2015-04-30 | $19.73 | $36.35 | 53,200 | — | — |
| 2015-04-29 | $20.25 | $37.33 | 43,400 | — | — |
| 2015-04-28 | $20.65 | $38.05 | 23,800 | — | — |
| 2015-04-27 | $20.42 | $37.62 | 74,000 | — | — |
| 2015-04-24 | $20.80 | $38.32 | 52,800 | — | — |
| 2015-04-23 | $20.45 | $37.68 | 27,800 | — | — |
| 2015-04-22 | $20.53 | $37.83 | 40,800 | — | — |
| 2015-04-21 | $20.37 | $37.53 | 42,400 | — | — |
| 2015-04-20 | $20.48 | $37.73 | 38,200 | — | — |
| 2015-04-17 | $20.14 | $37.12 | 50,000 | — | — |
| 2015-04-16 | $20.36 | $37.52 | 69,600 | — | — |
| 2015-04-15 | $20.49 | $37.76 | 33,800 | — | — |
| 2015-04-14 | $20.50 | $37.77 | 45,800 | — | — |
| 2015-04-13 | $20.25 | $37.32 | 27,800 | — | — |
| 2015-04-10 | $20.32 | $37.45 | 14,400 | — | — |
| 2015-04-09 | $20.21 | $37.25 | 31,000 | — | — |
| 2015-04-08 | $20.41 | $37.61 | 141,600 | — | — |
| 2015-04-07 | $19.98 | $36.82 | 65,000 | — | — |
| 2015-04-06 | $19.83 | $36.54 | 42,000 | — | — |
| 2015-04-02 | $19.25 | $35.49 | 49,800 | — | — |
| 2015-04-01 | $19.46 | $35.86 | 70,000 | — | — |
| 2015-03-31 | $19.00 | $35.01 | 317,800 | — | — |
| 2015-03-30 | $19.14 | $35.27 | 54,200 | — | — |
| 2015-03-27 | $18.95 | $34.92 | 58,000 | — | — |
| 2015-03-26 | $19.25 | $35.47 | 42,400 | — | — |
| 2015-03-25 | $19.34 | $35.64 | 25,400 | — | — |
| 2015-03-24 | $19.49 | $35.91 | 34,400 | — | — |
| 2015-03-23 | $19.18 | $35.35 | 40,000 | — | — |
| 2015-03-20 | $19.36 | $35.68 | 70,200 | — | — |
| 2015-03-19 | $19.30 | $35.57 | 19,800 | — | — |
| 2015-03-18 | $19.25 | $35.48 | 38,400 | — | — |
| 2015-03-17 | $19.08 | $34.82 | 71,200 | — | — |
| 2015-03-16 | $19.03 | $34.71 | 67,800 | — | — |
| 2015-03-13 | $19.15 | $34.93 | 71,400 | — | — |
| 2015-03-12 | $19.04 | $34.73 | 39,400 | — | — |
| 2015-03-11 | $18.53 | $33.80 | 43,400 | — | — |
| 2015-03-10 | $18.55 | $33.84 | 51,200 | — | — |
| 2015-03-09 | $18.99 | $34.64 | 26,200 | — | — |
| 2015-03-06 | $18.89 | $34.47 | 41,000 | — | — |
| 2015-03-05 | $19.29 | $35.19 | 24,000 | — | — |
| 2015-03-04 | $19.23 | $35.09 | 42,800 | — | — |
| 2015-03-03 | $19.47 | $35.52 | 37,000 | — | — |
| 2015-03-02 | $19.70 | $35.94 | 41,600 | — | — |
| 2015-02-27 | $19.50 | $35.57 | 28,400 | — | — |
| 2015-02-26 | $19.51 | $35.60 | 37,200 | — | — |
| 2015-02-25 | $19.34 | $35.29 | 38,000 | — | — |
| 2015-02-24 | $19.16 | $34.95 | 37,000 | — | — |
| 2015-02-23 | $19.29 | $35.19 | 21,000 | — | — |
| 2015-02-20 | $19.31 | $35.22 | 66,800 | — | — |
| 2015-02-19 | $19.29 | $35.20 | 18,600 | — | — |
| 2015-02-18 | $19.42 | $35.42 | 45,600 | — | — |
| 2015-02-17 | $19.34 | $35.30 | 22,400 | — | — |
| 2015-02-13 | $19.29 | $35.19 | 38,200 | — | — |
| 2015-02-12 | $19.39 | $35.37 | 72,400 | — | — |
| 2015-02-11 | $19.36 | $35.32 | 36,200 | — | — |
| 2015-02-10 | $19.25 | $35.13 | 37,600 | — | — |
| 2015-02-09 | $19.29 | $35.20 | 28,200 | — | — |
| 2015-02-06 | $19.32 | $35.25 | 45,200 | — | — |
| 2015-02-05 | $19.95 | $36.39 | 74,000 | — | — |
| 2015-02-04 | $18.91 | $34.50 | 133,800 | — | — |
| 2015-02-03 | $19.62 | $35.80 | 54,600 | — | — |
| 2015-02-02 | $19.38 | $35.35 | 51,000 | — | — |
| 2015-01-30 | $19.25 | $35.13 | 48,600 | — | — |
| 2015-01-29 | $19.75 | $36.04 | 36,000 | — | — |
| 2015-01-28 | $19.30 | $35.21 | 57,600 | — | — |
| 2015-01-27 | $19.66 | $35.87 | 49,400 | — | — |
| 2015-01-26 | $19.92 | $36.34 | 29,800 | — | — |
| 2015-01-23 | $19.73 | $35.99 | 38,000 | — | — |
| 2015-01-22 | $19.84 | $36.21 | 65,000 | — | — |
| 2015-01-21 | $19.81 | $36.15 | 56,200 | — | — |
| 2015-01-20 | $19.91 | $36.33 | 38,200 | — | — |
| 2015-01-16 | $20.09 | $36.67 | 54,400 | — | — |
| 2015-01-15 | $19.90 | $36.30 | 63,800 | — | — |
| 2015-01-14 | $20.24 | $36.92 | 107,400 | — | — |
| 2015-01-13 | $20.39 | $37.20 | 57,400 | — | — |
| 2015-01-12 | $20.38 | $37.18 | 47,400 | — | — |
| 2015-01-09 | $20.41 | $37.24 | 59,000 | — | — |
| 2015-01-08 | $20.62 | $37.61 | 77,400 | — | — |
| 2015-01-07 | $20.43 | $37.29 | 122,000 | — | — |
| 2015-01-06 | $20.49 | $37.38 | 58,600 | — | — |
| 2015-01-05 | $21.00 | $38.32 | 59,000 | — | — |
| 2015-01-02 | $21.06 | $38.42 | 26,000 | — | — |