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 | $16.80 | $30.37 | 7,930 | — | — |
| 2015-12-30 | $16.10 | $29.10 | 32,650 | — | — |
| 2015-12-29 | $16.60 | $30.01 | 9,730 | — | — |
| 2015-12-28 | $16.80 | $30.37 | 4,310 | — | — |
| 2015-12-24 | $16.70 | $30.19 | 2,040 | — | — |
| 2015-12-23 | $16.50 | $29.83 | 20,670 | — | — |
| 2015-12-22 | $15.40 | $27.84 | 18,090 | — | — |
| 2015-12-21 | $15.80 | $28.56 | 11,390 | — | — |
| 2015-12-18 | $15.30 | $27.66 | 12,710 | — | — |
| 2015-12-17 | $14.90 | $26.94 | 16,840 | — | — |
| 2015-12-16 | $14.90 | $26.94 | 14,020 | — | — |
| 2015-12-15 | $14.90 | $26.94 | 12,840 | — | — |
| 2015-12-14 | $15.00 | $27.12 | 37,660 | — | — |
| 2015-12-11 | $15.30 | $27.66 | 6,490 | — | — |
| 2015-12-10 | $15.90 | $28.74 | 39,490 | — | — |
| 2015-12-09 | $15.40 | $27.84 | 16,290 | — | — |
| 2015-12-08 | $16.20 | $29.29 | 57,070 | — | — |
| 2015-12-07 | $16.80 | $30.37 | 22,430 | — | — |
| 2015-12-04 | $17.50 | $31.64 | 3,400 | — | — |
| 2015-12-03 | $17.50 | $31.64 | 4,240 | — | — |
| 2015-12-02 | $16.90 | $30.55 | 6,770 | — | — |
| 2015-12-01 | $17.00 | $30.73 | 25,180 | — | — |
| 2015-11-30 | $17.70 | $32.00 | 36,080 | — | — |
| 2015-11-27 | $17.30 | $31.27 | 11,040 | — | — |
| 2015-11-25 | $16.70 | $30.19 | 17,630 | — | — |
| 2015-11-24 | $16.80 | $30.37 | 16,040 | — | — |
| 2015-11-23 | $17.00 | $30.73 | 19,900 | — | — |
| 2015-11-20 | $17.40 | $31.45 | 20,640 | — | — |
| 2015-11-19 | $16.70 | $30.19 | 9,340 | — | — |
| 2015-11-18 | $16.50 | $29.83 | 17,100 | — | — |
| 2015-11-17 | $17.00 | $30.73 | 3,870 | — | — |
| 2015-11-16 | $17.00 | $30.73 | 13,500 | — | — |
| 2015-11-13 | $17.40 | $31.45 | 29,200 | — | — |
| 2015-11-12 | $18.80 | $33.99 | 8,330 | — | — |
| 2015-11-11 | $19.10 | $34.53 | 13,700 | — | — |
| 2015-11-10 | $20.10 | $36.34 | 5,490 | — | — |
| 2015-11-09 | $19.60 | $35.43 | 14,500 | — | — |
| 2015-11-06 | $19.50 | $35.25 | 10,010 | — | — |
| 2015-11-05 | $20.70 | $37.42 | 5,090 | — | — |
| 2015-11-04 | $20.80 | $37.60 | 2,850 | — | — |
| 2015-11-03 | $20.80 | $37.60 | 8,150 | — | — |
| 2015-11-02 | $20.40 | $36.88 | 9,260 | — | — |
| 2015-10-30 | $19.90 | $35.97 | 8,530 | — | — |
| 2015-10-29 | $20.40 | $36.88 | 4,410 | — | — |
| 2015-10-28 | $20.20 | $36.52 | 6,420 | — | — |
| 2015-10-27 | $19.50 | $35.25 | 23,790 | — | — |
| 2015-10-26 | $19.90 | $35.97 | 7,940 | — | — |
| 2015-10-23 | $20.00 | $36.16 | 16,740 | — | — |
| 2015-10-22 | $20.20 | $36.52 | 6,210 | — | — |
| 2015-10-21 | $21.20 | $38.32 | 6,860 | — | — |
| 2015-10-20 | $21.60 | $39.05 | 49,260 | — | — |
| 2015-10-19 | $21.40 | $38.69 | 7,210 | — | — |
| 2015-10-16 | $22.90 | $41.40 | 4,490 | — | — |
| 2015-10-15 | $24.00 | $43.39 | 7,500 | — | — |
| 2015-10-14 | $22.50 | $40.67 | 10,200 | — | — |
| 2015-10-13 | $24.50 | $44.29 | 23,700 | — | — |
| 2015-10-12 | $23.60 | $42.66 | 6,770 | — | — |
| 2015-10-09 | $23.00 | $41.58 | 8,570 | — | — |
| 2015-10-08 | $22.60 | $40.86 | 21,440 | — | — |
| 2015-10-07 | $24.00 | $43.39 | 13,170 | — | — |
| 2015-10-06 | $23.50 | $42.48 | 4,040 | — | — |
| 2015-10-05 | $23.20 | $41.94 | 11,780 | — | — |
| 2015-10-02 | $22.80 | $41.22 | 13,890 | — | — |
| 2015-10-01 | $21.50 | $38.87 | 49,950 | — | — |
| 2015-09-30 | $20.80 | $37.60 | 18,440 | — | — |
| 2015-09-29 | $19.20 | $34.71 | 12,060 | — | — |
| 2015-09-28 | $17.60 | $31.82 | 3,480 | — | — |
| 2015-09-25 | $17.70 | $32.00 | 7,640 | — | — |
| 2015-09-24 | $17.50 | $31.64 | 4,560 | — | — |
| 2015-09-23 | $17.30 | $31.27 | 8,370 | — | — |
| 2015-09-22 | $17.00 | $30.73 | 11,490 | — | — |
| 2015-09-21 | $19.00 | $34.35 | 15,860 | — | — |
| 2015-09-18 | $18.30 | $33.08 | 15,370 | — | — |
| 2015-09-17 | $18.10 | $32.72 | 13,380 | — | — |
| 2015-09-16 | $18.20 | $32.90 | 35,820 | — | — |
| 2015-09-15 | $16.60 | $30.01 | 18,910 | — | — |
| 2015-09-14 | $15.70 | $28.38 | 7,360 | — | — |
| 2015-09-11 | $16.40 | $29.65 | 65,860 | — | — |
| 2015-09-10 | $14.60 | $26.39 | 49,280 | — | — |
| 2015-09-09 | $16.60 | $30.01 | 28,200 | — | — |
| 2015-09-08 | $18.70 | $33.81 | 7,460 | — | — |
| 2015-09-04 | $18.70 | $33.81 | 16,680 | — | — |
| 2015-09-03 | $18.40 | $33.26 | 8,200 | — | — |
| 2015-09-02 | $18.60 | $33.62 | 13,950 | — | — |
| 2015-09-01 | $19.20 | $34.71 | 23,100 | — | — |
| 2015-08-31 | $18.60 | $33.62 | 41,720 | — | — |
| 2015-08-28 | $20.30 | $36.70 | 23,790 | — | — |
| 2015-08-27 | $20.60 | $37.24 | 10,190 | — | — |
| 2015-08-26 | $21.50 | $38.87 | 11,520 | — | — |
| 2015-08-25 | $21.50 | $38.87 | 11,660 | — | — |
| 2015-08-24 | $21.30 | $38.51 | 30,740 | — | — |
| 2015-08-21 | $22.30 | $40.31 | 15,880 | — | — |
| 2015-08-20 | $22.60 | $40.86 | 20,210 | — | — |
| 2015-08-19 | $22.60 | $40.86 | 21,310 | — | — |
| 2015-08-18 | $24.90 | $45.01 | 17,060 | — | — |
| 2015-08-17 | $24.30 | $43.93 | 43,200 | — | — |
| 2015-08-14 | $25.30 | $45.74 | 20,720 | — | — |
| 2015-08-13 | $24.00 | $43.39 | 9,970 | — | — |
| 2015-08-12 | $23.80 | $43.02 | 47,250 | — | — |
| 2015-08-11 | $24.20 | $43.75 | 66,980 | — | — |
| 2015-08-10 | $25.60 | $46.28 | 73,860 | — | — |
| 2015-08-07 | $26.20 | $47.36 | 29,980 | — | — |
| 2015-08-06 | $27.80 | $50.26 | 55,620 | — | — |
| 2015-08-05 | $30.50 | $55.14 | 7,230 | — | — |
| 2015-08-04 | $30.50 | $55.14 | 6,240 | — | — |
| 2015-08-03 | $31.10 | $56.22 | 13,680 | — | — |
| 2015-07-31 | $30.60 | $55.32 | 16,540 | — | — |
| 2015-07-30 | $30.60 | $55.32 | 8,810 | — | — |
| 2015-07-29 | $30.90 | $55.86 | 4,130 | — | — |
| 2015-07-28 | $30.50 | $55.14 | 6,200 | — | — |
| 2015-07-27 | $30.50 | $55.14 | 11,670 | — | — |
| 2015-07-24 | $30.60 | $55.32 | 10,270 | — | — |
| 2015-07-23 | $30.90 | $55.86 | 11,970 | — | — |
| 2015-07-22 | $30.90 | $55.86 | 5,670 | — | — |
| 2015-07-21 | $31.00 | $56.04 | 5,020 | — | — |
| 2015-07-20 | $31.00 | $56.04 | 15,290 | — | — |
| 2015-07-17 | $30.80 | $55.68 | 8,890 | — | — |
| 2015-07-16 | $31.00 | $56.04 | 6,360 | — | — |
| 2015-07-15 | $31.60 | $57.13 | 10,560 | — | — |
| 2015-07-14 | $31.60 | $57.13 | 5,410 | — | — |
| 2015-07-13 | $31.40 | $56.76 | 6,740 | — | — |
| 2015-07-10 | $31.60 | $57.13 | 18,410 | — | — |
| 2015-07-09 | $32.50 | $58.75 | 8,800 | — | — |
| 2015-07-08 | $30.90 | $55.86 | 10,610 | — | — |
| 2015-07-07 | $31.50 | $56.94 | 13,850 | — | — |
| 2015-07-06 | $32.80 | $59.29 | 32,550 | — | — |
| 2015-07-02 | $33.10 | $59.84 | 10,230 | — | — |
| 2015-07-01 | $33.90 | $61.28 | 19,540 | — | — |
| 2015-06-30 | $33.30 | $60.20 | 18,820 | — | — |
| 2015-06-29 | $31.90 | $57.67 | 27,900 | — | — |
| 2015-06-26 | $32.10 | $58.03 | 435,650 | — | — |
| 2015-06-25 | $33.40 | $60.38 | 18,960 | — | — |
| 2015-06-24 | $33.30 | $60.20 | 18,120 | — | — |
| 2015-06-23 | $33.10 | $59.84 | 29,920 | — | — |
| 2015-06-22 | $32.00 | $57.85 | 33,930 | — | — |
| 2015-06-19 | $30.00 | $54.23 | 163,440 | — | — |
| 2015-06-18 | $31.80 | $57.49 | 18,140 | — | — |
| 2015-06-17 | $31.50 | $56.94 | 67,370 | — | — |
| 2015-06-16 | $31.20 | $56.40 | 42,020 | — | — |
| 2015-06-15 | $30.80 | $55.68 | 80,550 | — | — |
| 2015-06-12 | $32.00 | $57.85 | 16,260 | — | — |
| 2015-06-11 | $30.90 | $55.86 | 10,700 | — | — |
| 2015-06-10 | $30.90 | $55.86 | 36,900 | — | — |
| 2015-06-09 | $28.90 | $52.24 | 57,530 | — | — |
| 2015-06-08 | $28.70 | $51.88 | 19,700 | — | — |
| 2015-06-05 | $29.40 | $53.15 | 26,820 | — | — |
| 2015-06-04 | $29.50 | $53.33 | 19,650 | — | — |
| 2015-06-03 | $29.40 | $53.15 | 22,620 | — | — |
| 2015-06-02 | $29.40 | $53.15 | 33,030 | — | — |
| 2015-06-01 | $30.40 | $54.96 | 43,100 | — | — |
| 2015-05-29 | $30.10 | $54.41 | 20,620 | — | — |
| 2015-05-28 | $31.10 | $56.22 | 28,190 | — | — |
| 2015-05-27 | $31.40 | $56.76 | 27,440 | — | — |
| 2015-05-26 | $30.40 | $54.96 | 25,130 | — | — |
| 2015-05-22 | $30.70 | $55.50 | 18,060 | — | — |
| 2015-05-21 | $31.80 | $57.49 | 31,260 | — | — |
| 2015-05-20 | $31.70 | $57.31 | 11,240 | — | — |
| 2015-05-19 | $31.60 | $57.13 | 10,490 | — | — |
| 2015-05-18 | $32.10 | $58.03 | 9,460 | — | — |
| 2015-05-15 | $31.90 | $57.67 | 5,950 | — | — |
| 2015-05-14 | $32.20 | $58.21 | 17,370 | — | — |
| 2015-05-13 | $32.00 | $57.85 | 14,870 | — | — |
| 2015-05-12 | $31.60 | $57.13 | 17,350 | — | — |
| 2015-05-11 | $32.00 | $57.85 | 9,870 | — | — |
| 2015-05-08 | $31.80 | $57.49 | 10,530 | — | — |
| 2015-05-07 | $32.70 | $59.11 | 14,010 | — | — |
| 2015-05-06 | $31.90 | $57.67 | 16,640 | — | — |
| 2015-05-05 | $33.10 | $59.84 | 21,430 | — | — |
| 2015-05-04 | $33.30 | $60.20 | 16,240 | — | — |
| 2015-05-01 | $32.80 | $59.29 | 32,410 | — | — |
| 2015-04-30 | $30.00 | $54.23 | 18,550 | — | — |
| 2015-04-29 | $30.60 | $55.32 | 8,020 | — | — |
| 2015-04-28 | $31.00 | $56.04 | 10,190 | — | — |
| 2015-04-27 | $30.60 | $55.32 | 20,760 | — | — |
| 2015-04-24 | $30.60 | $55.32 | 12,170 | — | — |
| 2015-04-23 | $31.10 | $56.22 | 18,650 | — | — |
| 2015-04-22 | $30.80 | $55.68 | 6,070 | — | — |
| 2015-04-21 | $31.70 | $57.31 | 10,180 | — | — |
| 2015-04-20 | $31.70 | $57.31 | 23,180 | — | — |
| 2015-04-17 | $30.30 | $54.78 | 11,740 | — | — |
| 2015-04-16 | $30.60 | $55.32 | 13,130 | — | — |
| 2015-04-15 | $31.40 | $56.76 | 9,030 | — | — |
| 2015-04-14 | $30.40 | $54.96 | 10,730 | — | — |
| 2015-04-13 | $31.20 | $56.40 | 11,200 | — | — |
| 2015-04-10 | $32.40 | $58.57 | 9,240 | — | — |
| 2015-04-09 | $32.70 | $59.11 | 11,230 | — | — |
| 2015-04-08 | $34.40 | $62.19 | 16,540 | — | — |
| 2015-04-07 | $33.00 | $59.66 | 10,860 | — | — |
| 2015-04-06 | $32.40 | $58.57 | 5,810 | — | — |
| 2015-04-02 | $31.60 | $57.13 | 5,120 | — | — |
| 2015-04-01 | $31.60 | $57.13 | 15,450 | — | — |
| 2015-03-31 | $31.70 | $57.31 | 9,410 | — | — |
| 2015-03-30 | $31.70 | $57.31 | 9,490 | — | — |
| 2015-03-27 | $30.80 | $55.68 | 8,840 | — | — |
| 2015-03-26 | $30.10 | $54.41 | 4,690 | — | — |
| 2015-03-25 | $29.80 | $53.87 | 6,510 | — | — |
| 2015-03-24 | $30.50 | $55.14 | 4,620 | — | — |
| 2015-03-23 | $30.30 | $54.78 | 16,310 | — | — |
| 2015-03-20 | $29.70 | $53.69 | 34,680 | — | — |
| 2015-03-19 | $30.40 | $54.96 | 6,500 | — | — |
| 2015-03-18 | $30.00 | $54.23 | 18,940 | — | — |
| 2015-03-17 | $29.10 | $52.61 | 6,350 | — | — |
| 2015-03-16 | $30.10 | $54.41 | 6,810 | — | — |
| 2015-03-13 | $29.70 | $53.69 | 11,740 | — | — |
| 2015-03-12 | $30.50 | $55.14 | 13,880 | — | — |
| 2015-03-11 | $30.00 | $54.23 | 5,730 | — | — |
| 2015-03-10 | $30.10 | $54.41 | 11,990 | — | — |
| 2015-03-09 | $30.30 | $54.78 | 3,540 | — | — |
| 2015-03-06 | $30.30 | $54.78 | 13,120 | — | — |
| 2015-03-05 | $31.30 | $56.58 | 9,700 | — | — |
| 2015-03-04 | $31.50 | $56.94 | 7,720 | — | — |
| 2015-03-03 | $31.00 | $56.04 | 9,410 | — | — |
| 2015-03-02 | $30.80 | $55.68 | 20,100 | — | — |
| 2015-02-27 | $30.10 | $54.41 | 15,380 | — | — |
| 2015-02-26 | $30.20 | $54.59 | 10,790 | — | — |
| 2015-02-25 | $30.30 | $54.78 | 30,390 | — | — |
| 2015-02-24 | $29.70 | $53.69 | 11,640 | — | — |
| 2015-02-23 | $29.90 | $54.05 | 30,310 | — | — |
| 2015-02-20 | $30.20 | $54.59 | 14,150 | — | — |
| 2015-02-19 | $30.30 | $54.78 | 14,930 | — | — |
| 2015-02-18 | $31.30 | $56.58 | 15,210 | — | — |
| 2015-02-17 | $31.90 | $57.67 | 20,460 | — | — |
| 2015-02-13 | $29.70 | $53.69 | 20,790 | — | — |
| 2015-02-12 | $28.50 | $51.52 | 12,270 | — | — |
| 2015-02-11 | $28.80 | $52.06 | 7,880 | — | — |
| 2015-02-10 | $29.10 | $52.61 | 9,960 | — | — |
| 2015-02-09 | $29.60 | $53.51 | 6,120 | — | — |
| 2015-02-06 | $29.90 | $54.05 | 12,730 | — | — |
| 2015-02-05 | $29.50 | $53.33 | 15,290 | — | — |
| 2015-02-04 | $29.70 | $53.69 | 16,810 | — | — |
| 2015-02-03 | $30.50 | $55.14 | 6,950 | — | — |
| 2015-02-02 | $29.40 | $53.15 | 12,360 | — | — |
| 2015-01-30 | $29.50 | $53.33 | 33,680 | — | — |
| 2015-01-29 | $28.60 | $51.70 | 51,230 | — | — |
| 2015-01-28 | $28.90 | $52.24 | 26,240 | — | — |
| 2015-01-27 | $30.30 | $54.78 | 13,220 | — | — |
| 2015-01-26 | $31.50 | $56.94 | 10,050 | — | — |
| 2015-01-23 | $31.00 | $56.04 | 8,000 | — | — |
| 2015-01-22 | $30.70 | $55.50 | 17,400 | — | — |
| 2015-01-21 | $30.00 | $54.23 | 52,220 | — | — |
| 2015-01-20 | $31.60 | $57.13 | 24,420 | — | — |
| 2015-01-16 | $31.30 | $56.58 | 17,760 | — | — |
| 2015-01-15 | $31.50 | $56.94 | 20,010 | — | — |
| 2015-01-14 | $32.90 | $59.48 | 9,090 | — | — |
| 2015-01-13 | $33.00 | $59.66 | 11,980 | — | — |
| 2015-01-12 | $33.50 | $60.56 | 16,120 | — | — |
| 2015-01-09 | $34.30 | $62.01 | 5,630 | — | — |
| 2015-01-08 | $33.80 | $61.10 | 63,460 | — | — |
| 2015-01-07 | $33.00 | $59.66 | 43,030 | — | — |
| 2015-01-06 | $33.90 | $61.28 | 22,530 | — | — |
| 2015-01-05 | $35.20 | $63.63 | 7,610 | — | — |
| 2015-01-02 | $36.40 | $65.80 | 7,380 | — | — |