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 | $14.38 | $193.52 | 32,200 | — | — |
| 2015-12-30 | $14.42 | $194.06 | 23,300 | — | — |
| 2015-12-29 | $14.43 | $194.19 | 29,000 | — | — |
| 2015-12-28 | $14.40 | $193.79 | 45,600 | — | — |
| 2015-12-24 | $14.43 | $194.19 | 12,800 | — | — |
| 2015-12-23 | $14.38 | $193.52 | 29,900 | — | — |
| 2015-12-22 | $14.21 | $191.23 | 33,200 | — | — |
| 2015-12-21 | $14.02 | $188.68 | 37,300 | — | — |
| 2015-12-18 | $14.02 | $188.68 | 32,500 | — | — |
| 2015-12-17 | $13.97 | $188.00 | 33,000 | — | — |
| 2015-12-16 | $13.84 | $186.25 | 22,300 | — | — |
| 2015-12-15 | $13.55 | $182.35 | 49,800 | — | — |
| 2015-12-14 | $13.45 | $181.01 | 53,200 | — | — |
| 2015-12-11 | $13.73 | $184.77 | 55,500 | — | — |
| 2015-12-10 | $13.85 | $186.39 | 24,300 | — | — |
| 2015-12-09 | $13.95 | $187.73 | 27,800 | — | — |
| 2015-12-08 | $14.26 | $186.87 | 33,400 | — | — |
| 2015-12-07 | $14.34 | $187.92 | 62,200 | — | — |
| 2015-12-04 | $14.54 | $190.54 | 20,700 | — | — |
| 2015-12-03 | $14.51 | $190.15 | 25,700 | — | — |
| 2015-12-02 | $14.54 | $190.54 | 25,800 | — | — |
| 2015-12-01 | $14.61 | $191.46 | 18,600 | — | — |
| 2015-11-30 | $14.64 | $191.85 | 10,000 | — | — |
| 2015-11-27 | $14.64 | $191.85 | 21,300 | — | — |
| 2015-11-25 | $14.61 | $191.46 | 34,500 | — | — |
| 2015-11-24 | $14.54 | $190.54 | 19,900 | — | — |
| 2015-11-23 | $14.52 | $190.28 | 14,200 | — | — |
| 2015-11-20 | $14.56 | $190.80 | 18,800 | — | — |
| 2015-11-19 | $14.58 | $191.07 | 23,100 | — | — |
| 2015-11-18 | $14.62 | $191.59 | 25,200 | — | — |
| 2015-11-17 | $14.60 | $191.33 | 9,900 | — | — |
| 2015-11-16 | $14.61 | $191.46 | 14,700 | — | — |
| 2015-11-13 | $14.68 | $192.38 | 13,800 | — | — |
| 2015-11-12 | $14.69 | $192.51 | 16,900 | — | — |
| 2015-11-11 | $14.83 | $194.34 | 13,900 | — | — |
| 2015-11-10 | $14.89 | $195.13 | 21,200 | — | — |
| 2015-11-09 | $14.93 | $195.65 | 16,500 | — | — |
| 2015-11-06 | $15.02 | $196.83 | 10,700 | — | — |
| 2015-11-05 | $15.12 | $198.14 | 15,400 | — | — |
| 2015-11-04 | $15.15 | $198.54 | 18,200 | — | — |
| 2015-11-03 | $15.23 | $199.59 | 19,100 | — | — |
| 2015-11-02 | $15.21 | $199.32 | 8,700 | — | — |
| 2015-10-30 | $15.20 | $199.19 | 7,900 | — | — |
| 2015-10-29 | $15.19 | $199.06 | 13,300 | — | — |
| 2015-10-28 | $15.24 | $199.72 | 9,000 | — | — |
| 2015-10-27 | $15.29 | $200.37 | 15,100 | — | — |
| 2015-10-26 | $15.24 | $199.72 | 9,800 | — | — |
| 2015-10-23 | $15.35 | $201.16 | 26,200 | — | — |
| 2015-10-22 | $15.29 | $200.37 | 13,000 | — | — |
| 2015-10-21 | $15.23 | $199.59 | 5,300 | — | — |
| 2015-10-20 | $15.23 | $199.59 | 31,200 | — | — |
| 2015-10-19 | $15.10 | $197.88 | 16,400 | — | — |
| 2015-10-16 | $15.02 | $196.83 | 12,300 | — | — |
| 2015-10-15 | $14.92 | $195.52 | 22,400 | — | — |
| 2015-10-14 | $14.92 | $195.52 | 29,100 | — | — |
| 2015-10-13 | $14.90 | $195.26 | 23,400 | — | — |
| 2015-10-12 | $14.89 | $195.13 | 24,600 | — | — |
| 2015-10-09 | $15.00 | $196.57 | 32,600 | — | — |
| 2015-10-08 | $14.78 | $193.69 | 32,200 | — | — |
| 2015-10-07 | $14.53 | $190.41 | 32,100 | — | — |
| 2015-10-06 | $14.49 | $189.89 | 17,200 | — | — |
| 2015-10-05 | $14.45 | $189.36 | 23,100 | — | — |
| 2015-10-02 | $14.42 | $188.97 | 13,600 | — | — |
| 2015-10-01 | $14.48 | $189.76 | 50,200 | — | — |
| 2015-09-30 | $14.59 | $191.20 | 76,400 | — | — |
| 2015-09-29 | $14.44 | $189.23 | 28,000 | — | — |
| 2015-09-28 | $14.50 | $190.02 | 20,100 | — | — |
| 2015-09-25 | $14.71 | $192.77 | 24,200 | — | — |
| 2015-09-24 | $14.74 | $193.16 | 49,200 | — | — |
| 2015-09-23 | $14.86 | $194.74 | 52,200 | — | — |
| 2015-09-22 | $14.89 | $195.13 | 38,600 | — | — |
| 2015-09-21 | $14.98 | $196.31 | 31,100 | — | — |
| 2015-09-18 | $14.97 | $196.18 | 50,700 | — | — |
| 2015-09-17 | $14.90 | $195.26 | 6,700 | — | — |
| 2015-09-16 | $14.82 | $194.21 | 8,900 | — | — |
| 2015-09-15 | $14.86 | $194.74 | 16,400 | — | — |
| 2015-09-14 | $14.94 | $195.78 | 27,900 | — | — |
| 2015-09-11 | $14.98 | $196.31 | 18,400 | — | — |
| 2015-09-10 | $15.00 | $196.57 | 47,700 | — | — |
| 2015-09-09 | $14.86 | $194.74 | 27,600 | — | — |
| 2015-09-08 | $15.21 | $194.61 | 26,500 | — | — |
| 2015-09-04 | $15.11 | $193.33 | 21,300 | — | — |
| 2015-09-03 | $15.07 | $192.81 | 17,600 | — | — |
| 2015-09-02 | $15.09 | $193.07 | 19,500 | — | — |
| 2015-09-01 | $15.06 | $192.69 | 21,000 | — | — |
| 2015-08-31 | $15.13 | $193.58 | 33,800 | — | — |
| 2015-08-28 | $15.14 | $193.71 | 15,500 | — | — |
| 2015-08-27 | $15.10 | $193.20 | 23,600 | — | — |
| 2015-08-26 | $14.92 | $190.89 | 22,900 | — | — |
| 2015-08-25 | $14.81 | $189.49 | 25,000 | — | — |
| 2015-08-24 | $14.74 | $188.59 | 41,500 | — | — |
| 2015-08-21 | $15.17 | $194.09 | 12,100 | — | — |
| 2015-08-20 | $15.19 | $194.35 | 14,500 | — | — |
| 2015-08-19 | $15.34 | $196.27 | 13,400 | — | — |
| 2015-08-18 | $15.44 | $197.55 | 6,600 | — | — |
| 2015-08-17 | $15.44 | $197.55 | 5,900 | — | — |
| 2015-08-14 | $15.45 | $197.68 | 26,800 | — | — |
| 2015-08-13 | $15.43 | $197.42 | 12,500 | — | — |
| 2015-08-12 | $15.48 | $198.06 | 55,800 | — | — |
| 2015-08-11 | $15.53 | $198.70 | 26,000 | — | — |
| 2015-08-10 | $15.55 | $198.96 | 26,100 | — | — |
| 2015-08-07 | $15.56 | $199.08 | 16,000 | — | — |
| 2015-08-06 | $15.63 | $199.98 | 5,900 | — | — |
| 2015-08-05 | $15.68 | $200.62 | 7,900 | — | — |
| 2015-08-04 | $15.68 | $200.62 | 19,300 | — | — |
| 2015-08-03 | $15.71 | $201.00 | 18,200 | — | — |
| 2015-07-31 | $15.76 | $201.64 | 8,300 | — | — |
| 2015-07-30 | $15.72 | $201.13 | 13,800 | — | — |
| 2015-07-29 | $15.61 | $199.72 | 7,000 | — | — |
| 2015-07-28 | $15.52 | $198.57 | 15,500 | — | — |
| 2015-07-27 | $15.50 | $198.32 | 12,900 | — | — |
| 2015-07-24 | $15.68 | $200.62 | 16,000 | — | — |
| 2015-07-23 | $15.83 | $202.54 | 13,700 | — | — |
| 2015-07-22 | $15.85 | $202.79 | 43,700 | — | — |
| 2015-07-21 | $15.93 | $203.82 | 6,800 | — | — |
| 2015-07-20 | $15.94 | $203.95 | 19,900 | — | — |
| 2015-07-17 | $16.09 | $205.86 | 13,300 | — | — |
| 2015-07-16 | $16.13 | $206.38 | 9,900 | — | — |
| 2015-07-15 | $16.09 | $205.86 | 9,900 | — | — |
| 2015-07-14 | $16.09 | $205.86 | 12,300 | — | — |
| 2015-07-13 | $16.11 | $206.12 | 11,700 | — | — |
| 2015-07-10 | $16.10 | $205.99 | 22,200 | — | — |
| 2015-07-09 | $16.03 | $205.10 | 12,400 | — | — |
| 2015-07-08 | $16.01 | $204.84 | 13,500 | — | — |
| 2015-07-07 | $16.15 | $206.63 | 22,300 | — | — |
| 2015-07-06 | $16.13 | $206.38 | 31,400 | — | — |
| 2015-07-02 | $16.22 | $207.53 | 17,200 | — | — |
| 2015-07-01 | $16.18 | $207.02 | 33,400 | — | — |
| 2015-06-30 | $16.03 | $205.10 | 40,000 | — | — |
| 2015-06-29 | $15.90 | $203.43 | 34,700 | — | — |
| 2015-06-26 | $16.12 | $206.25 | 49,400 | — | — |
| 2015-06-25 | $16.40 | $209.83 | 49,200 | — | — |
| 2015-06-24 | $16.45 | $210.47 | 44,300 | — | — |
| 2015-06-23 | $16.50 | $211.11 | 20,700 | — | — |
| 2015-06-22 | $16.51 | $211.24 | 17,000 | — | — |
| 2015-06-19 | $16.56 | $211.88 | 24,600 | — | — |
| 2015-06-18 | $16.53 | $211.49 | 30,000 | — | — |
| 2015-06-17 | $16.53 | $211.49 | 24,500 | — | — |
| 2015-06-16 | $16.58 | $212.13 | 26,500 | — | — |
| 2015-06-15 | $16.53 | $211.49 | 24,700 | — | — |
| 2015-06-12 | $16.64 | $212.90 | 14,300 | — | — |
| 2015-06-11 | $16.65 | $213.03 | 12,900 | — | — |
| 2015-06-10 | $16.70 | $213.67 | 61,700 | — | — |
| 2015-06-09 | $16.93 | $216.61 | 40,700 | — | — |
| 2015-06-08 | $17.16 | $215.09 | 16,700 | — | — |
| 2015-06-05 | $17.21 | $215.72 | 29,300 | — | — |
| 2015-06-04 | $17.31 | $216.97 | 15,700 | — | — |
| 2015-06-03 | $17.36 | $217.60 | 29,400 | — | — |
| 2015-06-02 | $17.42 | $218.35 | 22,400 | — | — |
| 2015-06-01 | $17.47 | $218.97 | 15,300 | — | — |
| 2015-05-29 | $17.47 | $218.97 | 15,200 | — | — |
| 2015-05-28 | $17.50 | $219.35 | 17,400 | — | — |
| 2015-05-27 | $17.58 | $220.35 | 20,500 | — | — |
| 2015-05-26 | $17.62 | $220.86 | 7,200 | — | — |
| 2015-05-22 | $17.64 | $221.11 | 9,800 | — | — |
| 2015-05-21 | $17.67 | $221.48 | 12,800 | — | — |
| 2015-05-20 | $17.50 | $219.35 | 13,600 | — | — |
| 2015-05-19 | $17.58 | $220.35 | 8,000 | — | — |
| 2015-05-18 | $17.58 | $220.35 | 8,700 | — | — |
| 2015-05-15 | $17.61 | $220.73 | 13,400 | — | — |
| 2015-05-14 | $17.63 | $220.98 | 13,700 | — | — |
| 2015-05-13 | $17.57 | $220.23 | 11,600 | — | — |
| 2015-05-12 | $17.63 | $220.98 | 16,800 | — | — |
| 2015-05-11 | $17.62 | $220.86 | 11,200 | — | — |
| 2015-05-08 | $17.63 | $220.98 | 11,200 | — | — |
| 2015-05-07 | $17.65 | $221.23 | 11,200 | — | — |
| 2015-05-06 | $17.66 | $221.36 | 12,900 | — | — |
| 2015-05-05 | $17.76 | $222.61 | 15,400 | — | — |
| 2015-05-04 | $17.74 | $222.36 | 22,100 | — | — |
| 2015-05-01 | $17.75 | $222.48 | 12,000 | — | — |
| 2015-04-30 | $17.84 | $223.61 | 12,500 | — | — |
| 2015-04-29 | $17.84 | $223.61 | 32,100 | — | — |
| 2015-04-28 | $17.85 | $223.74 | 9,400 | — | — |
| 2015-04-27 | $17.83 | $223.49 | 11,400 | — | — |
| 2015-04-24 | $17.81 | $223.24 | 13,600 | — | — |
| 2015-04-23 | $17.88 | $224.11 | 15,800 | — | — |
| 2015-04-22 | $17.86 | $223.86 | 17,700 | — | — |
| 2015-04-21 | $17.86 | $223.86 | 15,500 | — | — |
| 2015-04-20 | $17.81 | $223.24 | 11,800 | — | — |
| 2015-04-17 | $17.83 | $223.49 | 9,100 | — | — |
| 2015-04-16 | $17.83 | $223.49 | 8,600 | — | — |
| 2015-04-15 | $17.85 | $223.74 | 9,900 | — | — |
| 2015-04-14 | $17.79 | $222.99 | 21,700 | — | — |
| 2015-04-13 | $17.73 | $222.23 | 12,100 | — | — |
| 2015-04-10 | $17.76 | $222.61 | 11,900 | — | — |
| 2015-04-09 | $17.85 | $223.74 | 21,800 | — | — |
| 2015-04-08 | $17.88 | $224.11 | 12,300 | — | — |
| 2015-04-07 | $17.80 | $223.11 | 13,500 | — | — |
| 2015-04-06 | $17.74 | $222.36 | 14,900 | — | — |
| 2015-04-02 | $17.65 | $221.23 | 13,200 | — | — |
| 2015-04-01 | $17.78 | $222.86 | 42,900 | — | — |
| 2015-03-31 | $17.58 | $220.35 | 19,800 | — | — |
| 2015-03-30 | $17.61 | $220.73 | 13,400 | — | — |
| 2015-03-27 | $17.55 | $219.98 | 15,000 | — | — |
| 2015-03-26 | $17.56 | $220.10 | 17,700 | — | — |
| 2015-03-25 | $17.54 | $219.85 | 23,600 | — | — |
| 2015-03-24 | $17.63 | $220.98 | 18,800 | — | — |
| 2015-03-23 | $17.64 | $221.11 | 26,900 | — | — |
| 2015-03-20 | $17.54 | $219.85 | 20,900 | — | — |
| 2015-03-19 | $17.45 | $218.72 | 17,500 | — | — |
| 2015-03-18 | $17.58 | $220.35 | 11,800 | — | — |
| 2015-03-17 | $17.39 | $217.97 | 45,100 | — | — |
| 2015-03-16 | $17.73 | $222.23 | 18,800 | — | — |
| 2015-03-13 | $17.99 | $225.49 | 23,800 | — | — |
| 2015-03-12 | $17.85 | $223.74 | 13,600 | — | — |
| 2015-03-11 | $17.63 | $220.98 | 15,500 | — | — |
| 2015-03-10 | $17.92 | $224.62 | 31,700 | — | — |
| 2015-03-09 | $18.34 | $225.29 | 21,300 | — | — |
| 2015-03-06 | $18.27 | $224.43 | 29,000 | — | — |
| 2015-03-05 | $18.44 | $226.52 | 33,500 | — | — |
| 2015-03-04 | $18.28 | $224.56 | 34,800 | — | — |
| 2015-03-03 | $18.30 | $224.80 | 28,900 | — | — |
| 2015-03-02 | $18.47 | $226.89 | 35,900 | — | — |
| 2015-02-27 | $18.36 | $225.54 | 17,900 | — | — |
| 2015-02-26 | $18.33 | $225.17 | 11,400 | — | — |
| 2015-02-25 | $18.37 | $225.66 | 28,100 | — | — |
| 2015-02-24 | $18.39 | $225.91 | 27,000 | — | — |
| 2015-02-23 | $18.21 | $223.70 | 19,700 | — | — |
| 2015-02-20 | $18.12 | $222.59 | 16,100 | — | — |
| 2015-02-19 | $17.98 | $220.87 | 13,200 | — | — |
| 2015-02-18 | $17.98 | $220.87 | 9,300 | — | — |
| 2015-02-17 | $18.00 | $221.12 | 12,300 | — | — |
| 2015-02-13 | $18.09 | $222.22 | 15,600 | — | — |
| 2015-02-12 | $17.89 | $219.76 | 10,900 | — | — |
| 2015-02-11 | $17.78 | $218.41 | 13,500 | — | — |
| 2015-02-10 | $17.75 | $218.04 | 16,000 | — | — |
| 2015-02-09 | $17.72 | $217.68 | 11,000 | — | — |
| 2015-02-06 | $17.69 | $217.31 | 15,500 | — | — |
| 2015-02-05 | $17.72 | $217.68 | 11,100 | — | — |
| 2015-02-04 | $17.75 | $218.04 | 19,500 | — | — |
| 2015-02-03 | $17.63 | $216.57 | 56,400 | — | — |
| 2015-02-02 | $17.90 | $219.89 | 34,100 | — | — |
| 2015-01-30 | $17.88 | $219.64 | 8,600 | — | — |
| 2015-01-29 | $17.94 | $220.38 | 42,900 | — | — |
| 2015-01-28 | $17.75 | $218.04 | 22,600 | — | — |
| 2015-01-27 | $17.92 | $220.13 | 30,900 | — | — |
| 2015-01-26 | $17.81 | $218.78 | 23,100 | — | — |
| 2015-01-23 | $17.61 | $216.32 | 17,400 | — | — |
| 2015-01-22 | $17.55 | $215.59 | 16,600 | — | — |
| 2015-01-21 | $17.49 | $214.85 | 10,300 | — | — |
| 2015-01-20 | $17.47 | $214.60 | 17,400 | — | — |
| 2015-01-16 | $17.55 | $215.59 | 28,300 | — | — |
| 2015-01-15 | $17.45 | $214.36 | 5,500 | — | — |
| 2015-01-14 | $17.48 | $214.73 | 28,000 | — | — |
| 2015-01-13 | $17.57 | $215.83 | 16,600 | — | — |
| 2015-01-12 | $17.52 | $215.22 | 24,600 | — | — |
| 2015-01-09 | $17.56 | $215.71 | 11,400 | — | — |
| 2015-01-08 | $17.58 | $215.96 | 11,200 | — | — |
| 2015-01-07 | $17.49 | $214.85 | 15,000 | — | — |
| 2015-01-06 | $17.44 | $214.24 | 8,500 | — | — |
| 2015-01-05 | $17.50 | $214.97 | 10,800 | — | — |
| 2015-01-02 | $17.68 | $217.18 | 34,100 | — | — |