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 | $15.57 | $31.20 | 2,696,635 | — | — |
| 2015-12-30 | $15.31 | $30.68 | 1,297,321 | — | — |
| 2015-12-29 | $15.36 | $30.79 | 1,551,691 | — | — |
| 2015-12-28 | $15.23 | $30.52 | 1,749,087 | — | — |
| 2015-12-24 | $15.51 | $31.10 | 509,634 | — | — |
| 2015-12-23 | $15.60 | $31.28 | 2,421,375 | — | — |
| 2015-12-22 | $15.08 | $30.23 | 2,045,685 | — | — |
| 2015-12-21 | $14.87 | $29.80 | 2,406,741 | — | — |
| 2015-12-18 | $14.73 | $29.53 | 6,261,838 | — | — |
| 2015-12-17 | $14.64 | $29.36 | 5,640,603 | — | — |
| 2015-12-16 | $14.76 | $29.59 | 5,030,092 | — | — |
| 2015-12-15 | $15.18 | $30.43 | 5,303,900 | — | — |
| 2015-12-14 | $14.39 | $28.85 | 6,439,796 | — | — |
| 2015-12-11 | $14.89 | $29.84 | 4,426,955 | — | — |
| 2015-12-10 | $15.41 | $30.90 | 1,993,403 | — | — |
| 2015-12-09 | $15.50 | $30.96 | 3,193,422 | — | — |
| 2015-12-08 | $15.79 | $31.54 | 3,034,678 | — | — |
| 2015-12-07 | $15.69 | $31.34 | 3,153,764 | — | — |
| 2015-12-04 | $15.93 | $31.82 | 6,239,383 | — | — |
| 2015-12-03 | $16.08 | $32.11 | 3,769,078 | — | — |
| 2015-12-02 | $16.11 | $32.18 | 6,869,890 | — | — |
| 2015-12-01 | $15.88 | $31.72 | 4,757,178 | — | — |
| 2015-11-30 | $15.83 | $31.61 | 3,950,723 | — | — |
| 2015-11-27 | $16.01 | $31.97 | 1,012,118 | — | — |
| 2015-11-25 | $16.07 | $32.09 | 2,012,059 | — | — |
| 2015-11-24 | $16.12 | $32.20 | 4,883,525 | — | — |
| 2015-11-23 | $16.16 | $32.27 | 3,026,411 | — | — |
| 2015-11-20 | $16.17 | $32.29 | 2,501,585 | — | — |
| 2015-11-19 | $16.22 | $32.40 | 2,071,379 | — | — |
| 2015-11-18 | $16.43 | $32.81 | 2,091,152 | — | — |
| 2015-11-17 | $16.21 | $32.38 | 2,386,521 | — | — |
| 2015-11-16 | $16.49 | $32.93 | 2,367,529 | — | — |
| 2015-11-13 | $16.12 | $32.20 | 2,951,340 | — | — |
| 2015-11-12 | $16.50 | $32.95 | 3,224,031 | — | — |
| 2015-11-11 | $16.82 | $33.59 | 1,984,131 | — | — |
| 2015-11-10 | $16.95 | $33.84 | 2,034,514 | — | — |
| 2015-11-09 | $16.92 | $33.79 | 3,395,957 | — | — |
| 2015-11-06 | $17.43 | $34.81 | 2,207,222 | — | — |
| 2015-11-05 | $17.31 | $34.58 | 2,819,966 | — | — |
| 2015-11-04 | $17.88 | $35.70 | 2,268,105 | — | — |
| 2015-11-03 | $17.97 | $35.90 | 2,109,920 | — | — |
| 2015-11-02 | $18.02 | $35.99 | 2,910,342 | — | — |
| 2015-10-30 | $17.91 | $35.77 | 2,149,354 | — | — |
| 2015-10-29 | $17.90 | $35.76 | 1,527,784 | — | — |
| 2015-10-28 | $17.98 | $35.92 | 3,267,488 | — | — |
| 2015-10-27 | $18.00 | $35.95 | 1,672,229 | — | — |
| 2015-10-26 | $17.93 | $35.81 | 1,651,227 | — | — |
| 2015-10-23 | $18.08 | $36.11 | 1,698,370 | — | — |
| 2015-10-22 | $18.04 | $36.02 | 1,635,699 | — | — |
| 2015-10-21 | $17.81 | $35.58 | 1,161,590 | — | — |
| 2015-10-20 | $18.15 | $36.26 | 1,387,473 | — | — |
| 2015-10-19 | $18.25 | $36.45 | 1,375,408 | — | — |
| 2015-10-16 | $18.34 | $36.63 | 1,421,210 | — | — |
| 2015-10-15 | $18.21 | $36.36 | 1,613,803 | — | — |
| 2015-10-14 | $17.97 | $35.90 | 1,526,891 | — | — |
| 2015-10-13 | $18.21 | $36.36 | 1,302,683 | — | — |
| 2015-10-12 | $18.48 | $36.92 | 1,177,565 | — | — |
| 2015-10-09 | $18.86 | $37.67 | 1,680,719 | — | — |
| 2015-10-08 | $18.90 | $37.74 | 2,062,553 | — | — |
| 2015-10-07 | $18.75 | $37.45 | 2,837,952 | — | — |
| 2015-10-06 | $18.18 | $36.31 | 3,261,455 | — | — |
| 2015-10-05 | $17.97 | $35.90 | 3,895,984 | — | — |
| 2015-10-02 | $17.62 | $35.18 | 3,368,029 | — | — |
| 2015-10-01 | $17.54 | $35.04 | 4,519,565 | — | — |
| 2015-09-30 | $18.14 | $36.22 | 2,806,226 | — | — |
| 2015-09-29 | $17.97 | $35.90 | 3,923,800 | — | — |
| 2015-09-28 | $17.83 | $35.61 | 4,416,007 | — | — |
| 2015-09-25 | $18.13 | $36.20 | 3,722,606 | — | — |
| 2015-09-24 | $18.10 | $36.15 | 3,743,384 | — | — |
| 2015-09-23 | $18.05 | $36.04 | 2,822,647 | — | — |
| 2015-09-22 | $18.14 | $36.22 | 3,844,373 | — | — |
| 2015-09-21 | $18.00 | $35.95 | 4,209,562 | — | — |
| 2015-09-18 | $18.16 | $36.27 | 8,272,556 | — | — |
| 2015-09-17 | $18.28 | $36.51 | 2,685,911 | — | — |
| 2015-09-16 | $18.47 | $36.88 | 1,756,460 | — | — |
| 2015-09-15 | $18.40 | $36.74 | 1,981,115 | — | — |
| 2015-09-14 | $18.20 | $36.35 | 2,051,494 | — | — |
| 2015-09-11 | $18.64 | $37.22 | 1,993,850 | — | — |
| 2015-09-10 | $18.73 | $37.40 | 1,919,673 | — | — |
| 2015-09-09 | $18.56 | $36.95 | 2,216,270 | — | — |
| 2015-09-08 | $18.73 | $37.29 | 2,677,756 | — | — |
| 2015-09-04 | $18.19 | $36.22 | 2,428,189 | — | — |
| 2015-09-03 | $18.74 | $37.32 | 2,769,360 | — | — |
| 2015-09-02 | $18.67 | $37.18 | 3,166,611 | — | — |
| 2015-09-01 | $18.54 | $36.91 | 3,194,204 | — | — |
| 2015-08-31 | $19.21 | $38.25 | 2,752,492 | — | — |
| 2015-08-28 | $19.25 | $38.32 | 3,111,983 | — | — |
| 2015-08-27 | $19.44 | $38.71 | 2,331,111 | — | — |
| 2015-08-26 | $18.57 | $36.97 | 2,414,002 | — | — |
| 2015-08-25 | $18.29 | $36.41 | 3,200,125 | — | — |
| 2015-08-24 | $18.39 | $36.61 | 3,918,215 | — | — |
| 2015-08-21 | $19.17 | $38.18 | 3,535,598 | — | — |
| 2015-08-20 | $19.96 | $39.75 | 1,749,869 | — | — |
| 2015-08-19 | $20.58 | $40.98 | 1,122,714 | — | — |
| 2015-08-18 | $20.72 | $41.26 | 950,229 | — | — |
| 2015-08-17 | $20.86 | $41.53 | 1,107,074 | — | — |
| 2015-08-14 | $20.90 | $41.62 | 917,944 | — | — |
| 2015-08-13 | $20.62 | $41.07 | 1,134,108 | — | — |
| 2015-08-12 | $20.71 | $41.24 | 2,461,480 | — | — |
| 2015-08-11 | $20.56 | $40.94 | 2,015,857 | — | — |
| 2015-08-10 | $20.93 | $41.67 | 1,368,035 | — | — |
| 2015-08-07 | $20.71 | $41.24 | 1,906,044 | — | — |
| 2015-08-06 | $20.47 | $40.76 | 1,936,653 | — | — |
| 2015-08-05 | $20.62 | $41.07 | 1,554,595 | — | — |
| 2015-08-04 | $20.87 | $41.55 | 1,068,868 | — | — |
| 2015-08-03 | $20.87 | $41.56 | 1,741,379 | — | — |
| 2015-07-31 | $21.05 | $41.92 | 958,719 | — | — |
| 2015-07-30 | $21.34 | $42.49 | 1,120,926 | — | — |
| 2015-07-29 | $21.25 | $42.31 | 974,582 | — | — |
| 2015-07-28 | $21.25 | $42.31 | 1,384,904 | — | — |
| 2015-07-27 | $20.93 | $41.67 | 1,273,191 | — | — |
| 2015-07-24 | $20.95 | $41.71 | 1,069,203 | — | — |
| 2015-07-23 | $21.22 | $42.26 | 999,941 | — | — |
| 2015-07-22 | $21.50 | $42.81 | 1,927,381 | — | — |
| 2015-07-21 | $21.99 | $43.79 | 854,603 | — | — |
| 2015-07-20 | $22.16 | $44.11 | 863,987 | — | — |
| 2015-07-17 | $22.24 | $44.29 | 1,016,140 | — | — |
| 2015-07-16 | $22.36 | $44.52 | 1,215,212 | — | — |
| 2015-07-15 | $22.31 | $44.42 | 1,013,459 | — | — |
| 2015-07-14 | $22.56 | $44.92 | 1,432,158 | — | — |
| 2015-07-13 | $22.54 | $44.88 | 960,283 | — | — |
| 2015-07-10 | $22.16 | $44.13 | 1,162,260 | — | — |
| 2015-07-09 | $21.81 | $43.42 | 1,261,126 | — | — |
| 2015-07-08 | $21.64 | $43.10 | 2,672,840 | — | — |
| 2015-07-07 | $22.00 | $43.81 | 1,731,102 | — | — |
| 2015-07-06 | $21.84 | $43.49 | 2,817,173 | — | — |
| 2015-07-02 | $21.96 | $43.72 | 1,492,706 | — | — |
| 2015-07-01 | $21.83 | $43.47 | 1,749,646 | — | — |
| 2015-06-30 | $21.73 | $43.28 | 2,232,469 | — | — |
| 2015-06-29 | $21.59 | $42.99 | 2,706,801 | — | — |
| 2015-06-26 | $21.99 | $43.79 | 4,287,984 | — | — |
| 2015-06-25 | $21.54 | $42.88 | 1,145,280 | — | — |
| 2015-06-24 | $21.78 | $43.37 | 1,312,737 | — | — |
| 2015-06-23 | $21.85 | $43.51 | 1,093,221 | — | — |
| 2015-06-22 | $21.84 | $43.49 | 1,232,527 | — | — |
| 2015-06-19 | $21.64 | $43.10 | 1,877,334 | — | — |
| 2015-06-18 | $21.67 | $43.15 | 1,617,490 | — | — |
| 2015-06-17 | $21.29 | $42.38 | 1,608,999 | — | — |
| 2015-06-16 | $21.50 | $42.81 | 1,391,941 | — | — |
| 2015-06-15 | $21.51 | $42.83 | 1,378,871 | — | — |
| 2015-06-12 | $21.64 | $43.10 | 876,834 | — | — |
| 2015-06-11 | $21.91 | $43.63 | 1,065,628 | — | — |
| 2015-06-10 | $22.04 | $43.77 | 1,046,749 | — | — |
| 2015-06-09 | $21.80 | $43.29 | 1,050,882 | — | — |
| 2015-06-08 | $21.98 | $43.65 | 948,107 | — | — |
| 2015-06-05 | $21.99 | $43.68 | 1,240,571 | — | — |
| 2015-06-04 | $21.73 | $43.15 | 1,464,108 | — | — |
| 2015-06-03 | $22.24 | $44.16 | 900,852 | — | — |
| 2015-06-02 | $21.99 | $43.68 | 986,759 | — | — |
| 2015-06-01 | $21.96 | $43.61 | 1,537,615 | — | — |
| 2015-05-29 | $22.05 | $43.79 | 1,831,531 | — | — |
| 2015-05-28 | $22.35 | $44.39 | 1,304,135 | — | — |
| 2015-05-27 | $22.09 | $43.88 | 1,056,356 | — | — |
| 2015-05-26 | $22.03 | $43.75 | 1,000,165 | — | — |
| 2015-05-22 | $22.31 | $44.30 | 803,997 | — | — |
| 2015-05-21 | $22.36 | $44.41 | 1,073,783 | — | — |
| 2015-05-20 | $22.23 | $44.14 | 1,939,222 | — | — |
| 2015-05-19 | $21.77 | $43.24 | 816,509 | — | — |
| 2015-05-18 | $21.72 | $43.13 | 983,743 | — | — |
| 2015-05-15 | $21.53 | $42.76 | 1,105,510 | — | — |
| 2015-05-14 | $21.54 | $42.77 | 1,334,409 | — | — |
| 2015-05-13 | $21.45 | $42.60 | 842,426 | — | — |
| 2015-05-12 | $21.42 | $42.54 | 1,373,509 | — | — |
| 2015-05-11 | $21.49 | $42.69 | 1,983,126 | — | — |
| 2015-05-08 | $21.48 | $42.67 | 2,151,812 | — | — |
| 2015-05-07 | $21.05 | $41.81 | 1,029,880 | — | — |
| 2015-05-06 | $21.03 | $41.76 | 1,395,293 | — | — |
| 2015-05-05 | $21.28 | $42.26 | 1,100,930 | — | — |
| 2015-05-04 | $21.51 | $42.72 | 1,228,171 | — | — |
| 2015-05-01 | $21.45 | $42.60 | 1,053,005 | — | — |
| 2015-04-30 | $21.28 | $42.26 | 1,935,424 | — | — |
| 2015-04-29 | $21.30 | $42.31 | 1,181,810 | — | — |
| 2015-04-28 | $21.13 | $41.96 | 1,135,561 | — | — |
| 2015-04-27 | $20.82 | $41.35 | 1,392,500 | — | — |
| 2015-04-24 | $20.63 | $40.98 | 996,255 | — | — |
| 2015-04-23 | $20.38 | $40.48 | 1,478,295 | — | — |
| 2015-04-22 | $20.33 | $40.37 | 1,673,123 | — | — |
| 2015-04-21 | $20.38 | $40.48 | 1,181,586 | — | — |
| 2015-04-20 | $20.48 | $40.68 | 1,122,267 | — | — |
| 2015-04-17 | $20.33 | $40.37 | 1,508,458 | — | — |
| 2015-04-16 | $20.49 | $40.69 | 1,288,384 | — | — |
| 2015-04-15 | $20.66 | $41.03 | 1,134,108 | — | — |
| 2015-04-14 | $20.61 | $40.93 | 604,701 | — | — |
| 2015-04-13 | $20.67 | $41.05 | 828,462 | — | — |
| 2015-04-10 | $20.65 | $41.01 | 773,611 | — | — |
| 2015-04-09 | $20.59 | $40.89 | 1,050,659 | — | — |
| 2015-04-08 | $20.49 | $40.69 | 863,205 | — | — |
| 2015-04-07 | $20.45 | $40.62 | 1,013,347 | — | — |
| 2015-04-06 | $20.52 | $40.75 | 1,083,167 | — | — |
| 2015-04-02 | $20.12 | $39.97 | 1,220,015 | — | — |
| 2015-04-01 | $19.96 | $39.65 | 1,396,969 | — | — |
| 2015-03-31 | $19.95 | $39.63 | 2,021,555 | — | — |
| 2015-03-30 | $20.00 | $39.72 | 2,542,583 | — | — |
| 2015-03-27 | $19.85 | $39.41 | 1,821,030 | — | — |
| 2015-03-26 | $19.92 | $39.56 | 1,660,276 | — | — |
| 2015-03-25 | $20.30 | $40.32 | 1,432,605 | — | — |
| 2015-03-24 | $20.63 | $40.98 | 1,072,331 | — | — |
| 2015-03-23 | $20.81 | $41.33 | 1,489,020 | — | — |
| 2015-03-20 | $20.63 | $40.98 | 2,840,186 | — | — |
| 2015-03-19 | $20.65 | $41.01 | 1,929,280 | — | — |
| 2015-03-18 | $20.93 | $41.57 | 1,833,319 | — | — |
| 2015-03-17 | $20.71 | $41.14 | 2,653,402 | — | — |
| 2015-03-16 | $21.29 | $42.28 | 1,457,740 | — | — |
| 2015-03-13 | $21.12 | $41.94 | 1,824,940 | — | — |
| 2015-03-12 | $21.13 | $41.97 | 1,688,874 | — | — |
| 2015-03-11 | $20.82 | $41.24 | 1,023,289 | — | — |
| 2015-03-10 | $20.62 | $40.85 | 1,327,707 | — | — |
| 2015-03-09 | $20.95 | $41.49 | 1,262,913 | — | — |
| 2015-03-06 | $20.96 | $41.51 | 1,906,156 | — | — |
| 2015-03-05 | $21.45 | $42.48 | 808,242 | — | — |
| 2015-03-04 | $21.30 | $42.18 | 998,042 | — | — |
| 2015-03-03 | $21.47 | $42.53 | 1,381,552 | — | — |
| 2015-03-02 | $21.22 | $42.02 | 1,327,707 | — | — |
| 2015-02-27 | $21.24 | $42.07 | 1,546,887 | — | — |
| 2015-02-26 | $21.28 | $42.14 | 1,045,520 | — | — |
| 2015-02-25 | $21.54 | $42.66 | 1,009,437 | — | — |
| 2015-02-24 | $21.64 | $42.85 | 1,235,208 | — | — |
| 2015-02-23 | $21.40 | $42.39 | 1,036,918 | — | — |
| 2015-02-20 | $21.58 | $42.75 | 800,199 | — | — |
| 2015-02-19 | $21.44 | $42.46 | 1,472,710 | — | — |
| 2015-02-18 | $21.34 | $42.27 | 1,211,637 | — | — |
| 2015-02-17 | $21.23 | $42.06 | 1,386,244 | — | — |
| 2015-02-13 | $21.04 | $41.67 | 1,549,903 | — | — |
| 2015-02-12 | $21.05 | $41.68 | 2,059,649 | — | — |
| 2015-02-11 | $20.86 | $41.31 | 1,438,302 | — | — |
| 2015-02-10 | $20.96 | $41.51 | 1,590,902 | — | — |
| 2015-02-09 | $21.10 | $41.79 | 1,270,286 | — | — |
| 2015-02-06 | $20.94 | $41.47 | 1,361,779 | — | — |
| 2015-02-05 | $20.96 | $41.51 | 1,318,434 | — | — |
| 2015-02-04 | $20.83 | $41.26 | 1,504,660 | — | — |
| 2015-02-03 | $20.86 | $41.31 | 1,454,612 | — | — |
| 2015-02-02 | $20.41 | $40.42 | 1,543,201 | — | — |
| 2015-01-30 | $20.29 | $40.19 | 1,560,181 | — | — |
| 2015-01-29 | $20.48 | $40.57 | 1,314,636 | — | — |
| 2015-01-28 | $20.36 | $40.34 | 1,600,286 | — | — |
| 2015-01-27 | $21.17 | $41.93 | 2,092,492 | — | — |
| 2015-01-26 | $21.05 | $41.70 | 1,203,705 | — | — |
| 2015-01-23 | $20.62 | $40.85 | 1,536,945 | — | — |
| 2015-01-22 | $20.74 | $41.08 | 2,901,628 | — | — |
| 2015-01-21 | $20.06 | $39.73 | 1,642,178 | — | — |
| 2015-01-20 | $19.83 | $39.27 | 2,399,479 | — | — |
| 2015-01-16 | $19.55 | $38.72 | 1,421,657 | — | — |
| 2015-01-15 | $19.37 | $38.37 | 2,853,815 | — | — |
| 2015-01-14 | $19.58 | $38.78 | 2,164,212 | — | — |
| 2015-01-13 | $19.78 | $39.18 | 2,058,867 | — | — |
| 2015-01-12 | $19.79 | $39.20 | 1,726,968 | — | — |
| 2015-01-09 | $20.13 | $39.87 | 1,965,140 | — | — |
| 2015-01-08 | $20.41 | $40.42 | 2,074,618 | — | — |
| 2015-01-07 | $19.61 | $38.85 | 2,445,281 | — | — |
| 2015-01-06 | $19.39 | $38.40 | 2,617,878 | — | — |
| 2015-01-05 | $19.59 | $38.81 | 1,998,542 | — | — |
| 2015-01-02 | $20.26 | $40.12 | 1,450,367 | — | — |