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
- 1982-10-06 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 | $17.38 | $24.83 | 52,800 | — | — |
| 2015-12-30 | $17.48 | $24.98 | 41,500 | — | — |
| 2015-12-29 | $17.70 | $25.29 | 34,000 | — | — |
| 2015-12-28 | $17.27 | $24.68 | 53,700 | — | — |
| 2015-12-24 | $17.37 | $24.82 | 10,600 | — | — |
| 2015-12-23 | $17.26 | $24.66 | 41,100 | — | — |
| 2015-12-22 | $16.19 | $23.13 | 30,200 | — | — |
| 2015-12-21 | $15.95 | $22.79 | 20,500 | — | — |
| 2015-12-18 | $15.77 | $22.53 | 52,600 | — | — |
| 2015-12-17 | $16.24 | $23.20 | 18,400 | — | — |
| 2015-12-16 | $16.55 | $23.65 | 33,100 | — | — |
| 2015-12-15 | $15.72 | $22.46 | 37,300 | — | — |
| 2015-12-14 | $15.69 | $22.42 | 61,300 | — | — |
| 2015-12-11 | $15.95 | $22.79 | 55,800 | — | — |
| 2015-12-10 | $16.25 | $23.22 | 21,400 | — | — |
| 2015-12-09 | $16.23 | $23.19 | 33,800 | — | — |
| 2015-12-08 | $16.37 | $23.39 | 37,900 | — | — |
| 2015-12-07 | $16.80 | $24.00 | 29,300 | — | — |
| 2015-12-04 | $17.30 | $24.72 | 19,200 | — | — |
| 2015-12-03 | $17.03 | $24.33 | 26,900 | — | — |
| 2015-12-02 | $17.55 | $25.08 | 18,400 | — | — |
| 2015-12-01 | $17.85 | $25.50 | 18,400 | — | — |
| 2015-11-30 | $17.90 | $25.58 | 37,500 | — | — |
| 2015-11-27 | $18.16 | $25.95 | 42,000 | — | — |
| 2015-11-25 | $17.57 | $25.10 | 34,500 | — | — |
| 2015-11-24 | $17.16 | $24.52 | 77,100 | — | — |
| 2015-11-23 | $16.92 | $24.18 | 39,200 | — | — |
| 2015-11-20 | $17.02 | $24.32 | 44,900 | — | — |
| 2015-11-19 | $17.18 | $24.55 | 26,300 | — | — |
| 2015-11-18 | $17.44 | $24.92 | 42,800 | — | — |
| 2015-11-17 | $17.57 | $25.10 | 36,200 | — | — |
| 2015-11-16 | $17.89 | $25.56 | 56,400 | — | — |
| 2015-11-13 | $18.22 | $26.03 | 45,800 | — | — |
| 2015-11-12 | $18.59 | $26.56 | 65,200 | — | — |
| 2015-11-11 | $18.91 | $27.02 | 35,700 | — | — |
| 2015-11-10 | $18.83 | $26.90 | 120,000 | — | — |
| 2015-11-09 | $19.01 | $27.01 | 91,900 | — | — |
| 2015-11-06 | $19.41 | $27.57 | 31,900 | — | — |
| 2015-11-05 | $18.38 | $26.11 | 35,500 | — | — |
| 2015-11-04 | $18.03 | $25.61 | 42,000 | — | — |
| 2015-11-03 | $17.91 | $25.44 | 100,900 | — | — |
| 2015-11-02 | $17.98 | $25.54 | 121,500 | — | — |
| 2015-10-30 | $18.35 | $26.07 | 64,500 | — | — |
| 2015-10-29 | $18.91 | $26.86 | 30,100 | — | — |
| 2015-10-28 | $19.34 | $27.47 | 55,700 | — | — |
| 2015-10-27 | $18.17 | $25.81 | 48,800 | — | — |
| 2015-10-26 | $18.28 | $25.97 | 23,600 | — | — |
| 2015-10-23 | $18.42 | $26.17 | 26,100 | — | — |
| 2015-10-22 | $18.00 | $25.57 | 24,100 | — | — |
| 2015-10-21 | $17.67 | $25.10 | 32,400 | — | — |
| 2015-10-20 | $18.30 | $26.00 | 50,400 | — | — |
| 2015-10-19 | $18.03 | $25.61 | 44,700 | — | — |
| 2015-10-16 | $17.81 | $25.30 | 32,300 | — | — |
| 2015-10-15 | $17.83 | $25.33 | 121,200 | — | — |
| 2015-10-14 | $17.14 | $24.35 | 64,500 | — | — |
| 2015-10-13 | $18.04 | $25.63 | 89,400 | — | — |
| 2015-10-12 | $18.70 | $26.56 | 85,700 | — | — |
| 2015-10-09 | $20.10 | $28.55 | 38,600 | — | — |
| 2015-10-08 | $20.85 | $29.62 | 37,600 | — | — |
| 2015-10-07 | $20.76 | $29.49 | 94,900 | — | — |
| 2015-10-06 | $20.61 | $29.28 | 23,700 | — | — |
| 2015-10-05 | $20.85 | $29.62 | 57,700 | — | — |
| 2015-10-02 | $20.31 | $28.85 | 73,800 | — | — |
| 2015-10-01 | $19.93 | $28.31 | 84,800 | — | — |
| 2015-09-30 | $20.01 | $28.43 | 103,600 | — | — |
| 2015-09-29 | $19.78 | $28.10 | 62,200 | — | — |
| 2015-09-28 | $19.97 | $28.37 | 103,800 | — | — |
| 2015-09-25 | $20.62 | $29.29 | 59,700 | — | — |
| 2015-09-24 | $20.59 | $29.25 | 115,800 | — | — |
| 2015-09-23 | $20.56 | $29.21 | 62,500 | — | — |
| 2015-09-22 | $20.34 | $28.89 | 63,000 | — | — |
| 2015-09-21 | $20.65 | $29.33 | 107,000 | — | — |
| 2015-09-18 | $20.59 | $29.25 | 262,600 | — | — |
| 2015-09-17 | $20.36 | $28.92 | 135,000 | — | — |
| 2015-09-16 | $21.35 | $30.33 | 233,500 | — | — |
| 2015-09-15 | $21.50 | $30.54 | 203,300 | — | — |
| 2015-09-14 | $19.53 | $27.74 | 249,900 | — | — |
| 2015-09-11 | $17.98 | $25.54 | 120,000 | — | — |
| 2015-09-10 | $18.27 | $25.95 | 39,500 | — | — |
| 2015-09-09 | $18.34 | $26.05 | 47,400 | — | — |
| 2015-09-08 | $19.00 | $26.99 | 87,900 | — | — |
| 2015-09-04 | $18.55 | $26.35 | 41,800 | — | — |
| 2015-09-03 | $18.89 | $26.83 | 54,800 | — | — |
| 2015-09-02 | $18.95 | $26.92 | 225,300 | — | — |
| 2015-09-01 | $19.43 | $27.60 | 303,800 | — | — |
| 2015-08-31 | $19.95 | $28.34 | 62,300 | — | — |
| 2015-08-28 | $19.87 | $28.23 | 31,600 | — | — |
| 2015-08-27 | $20.52 | $29.15 | 60,200 | — | — |
| 2015-08-26 | $20.18 | $28.67 | 61,600 | — | — |
| 2015-08-25 | $20.17 | $28.65 | 79,900 | — | — |
| 2015-08-24 | $18.89 | $26.83 | 73,500 | — | — |
| 2015-08-21 | $18.80 | $26.71 | 101,400 | — | — |
| 2015-08-20 | $19.21 | $27.29 | 85,700 | — | — |
| 2015-08-19 | $19.66 | $27.93 | 63,400 | — | — |
| 2015-08-18 | $20.58 | $29.24 | 64,200 | — | — |
| 2015-08-17 | $21.06 | $29.92 | 81,600 | — | — |
| 2015-08-14 | $21.45 | $30.47 | 63,500 | — | — |
| 2015-08-13 | $21.00 | $29.83 | 114,100 | — | — |
| 2015-08-12 | $19.67 | $27.94 | 67,900 | — | — |
| 2015-08-11 | $20.56 | $29.05 | 68,200 | — | — |
| 2015-08-10 | $21.11 | $29.83 | 72,600 | — | — |
| 2015-08-07 | $22.06 | $31.17 | 34,700 | — | — |
| 2015-08-06 | $21.89 | $30.93 | 54,800 | — | — |
| 2015-08-05 | $21.93 | $30.99 | 72,400 | — | — |
| 2015-08-04 | $22.25 | $31.44 | 50,300 | — | — |
| 2015-08-03 | $22.24 | $31.42 | 81,500 | — | — |
| 2015-07-31 | $22.70 | $32.07 | 149,500 | — | — |
| 2015-07-30 | $24.17 | $34.15 | 17,800 | — | — |
| 2015-07-29 | $24.36 | $34.42 | 29,300 | — | — |
| 2015-07-28 | $24.02 | $33.94 | 37,800 | — | — |
| 2015-07-27 | $23.53 | $33.25 | 23,100 | — | — |
| 2015-07-24 | $23.71 | $33.50 | 33,500 | — | — |
| 2015-07-23 | $24.60 | $34.76 | 23,900 | — | — |
| 2015-07-22 | $24.93 | $35.23 | 20,200 | — | — |
| 2015-07-21 | $24.82 | $35.07 | 33,900 | — | — |
| 2015-07-20 | $24.69 | $34.89 | 23,500 | — | — |
| 2015-07-17 | $25.05 | $35.39 | 27,600 | — | — |
| 2015-07-16 | $24.86 | $35.13 | 59,200 | — | — |
| 2015-07-15 | $24.55 | $34.69 | 20,300 | — | — |
| 2015-07-14 | $24.40 | $34.48 | 41,100 | — | — |
| 2015-07-13 | $24.96 | $35.27 | 51,400 | — | — |
| 2015-07-10 | $24.47 | $34.58 | 74,400 | — | — |
| 2015-07-09 | $25.09 | $35.45 | 37,200 | — | — |
| 2015-07-08 | $25.32 | $35.78 | 34,900 | — | — |
| 2015-07-07 | $25.82 | $36.48 | 43,200 | — | — |
| 2015-07-06 | $26.01 | $36.75 | 30,200 | — | — |
| 2015-07-02 | $26.27 | $37.12 | 21,800 | — | — |
| 2015-07-01 | $26.65 | $37.66 | 35,700 | — | — |
| 2015-06-30 | $26.28 | $37.13 | 46,000 | — | — |
| 2015-06-29 | $25.81 | $36.47 | 51,000 | — | — |
| 2015-06-26 | $27.28 | $38.55 | 58,700 | — | — |
| 2015-06-25 | $27.03 | $38.19 | 25,000 | — | — |
| 2015-06-24 | $27.10 | $38.29 | 26,800 | — | — |
| 2015-06-23 | $27.73 | $39.18 | 24,900 | — | — |
| 2015-06-22 | $27.80 | $39.28 | 36,900 | — | — |
| 2015-06-19 | $27.77 | $39.24 | 85,600 | — | — |
| 2015-06-18 | $26.84 | $37.92 | 30,900 | — | — |
| 2015-06-17 | $26.99 | $38.14 | 19,400 | — | — |
| 2015-06-16 | $27.41 | $38.73 | 24,200 | — | — |
| 2015-06-15 | $27.08 | $38.26 | 27,400 | — | — |
| 2015-06-12 | $27.21 | $38.45 | 29,600 | — | — |
| 2015-06-11 | $27.39 | $38.70 | 25,100 | — | — |
| 2015-06-10 | $27.38 | $38.69 | 69,400 | — | — |
| 2015-06-09 | $26.67 | $37.68 | 29,000 | — | — |
| 2015-06-08 | $26.75 | $37.80 | 26,700 | — | — |
| 2015-06-05 | $26.76 | $37.81 | 55,200 | — | — |
| 2015-06-04 | $26.52 | $37.47 | 38,100 | — | — |
| 2015-06-03 | $26.45 | $37.37 | 49,400 | — | — |
| 2015-06-02 | $26.50 | $37.44 | 78,300 | — | — |
| 2015-06-01 | $26.10 | $36.88 | 52,500 | — | — |
| 2015-05-29 | $25.94 | $36.65 | 53,200 | — | — |
| 2015-05-28 | $26.08 | $36.85 | 102,800 | — | — |
| 2015-05-27 | $25.63 | $36.21 | 34,900 | — | — |
| 2015-05-26 | $25.40 | $35.89 | 113,200 | — | — |
| 2015-05-22 | $25.05 | $35.39 | 57,400 | — | — |
| 2015-05-21 | $24.53 | $34.66 | 30,500 | — | — |
| 2015-05-20 | $24.48 | $34.59 | 36,300 | — | — |
| 2015-05-19 | $24.46 | $34.56 | 24,700 | — | — |
| 2015-05-18 | $24.46 | $34.56 | 39,900 | — | — |
| 2015-05-15 | $24.37 | $34.43 | 27,500 | — | — |
| 2015-05-14 | $24.40 | $34.48 | 44,800 | — | — |
| 2015-05-13 | $24.35 | $34.41 | 26,900 | — | — |
| 2015-05-12 | $24.31 | $34.19 | 68,800 | — | — |
| 2015-05-11 | $24.01 | $33.77 | 65,400 | — | — |
| 2015-05-08 | $23.70 | $33.34 | 32,100 | — | — |
| 2015-05-07 | $23.70 | $33.34 | 23,700 | — | — |
| 2015-05-06 | $23.71 | $33.35 | 31,600 | — | — |
| 2015-05-05 | $23.80 | $33.48 | 43,500 | — | — |
| 2015-05-04 | $24.12 | $33.93 | 68,200 | — | — |
| 2015-05-01 | $24.14 | $33.95 | 25,500 | — | — |
| 2015-04-30 | $23.89 | $33.60 | 41,800 | — | — |
| 2015-04-29 | $24.27 | $34.14 | 28,100 | — | — |
| 2015-04-28 | $24.21 | $34.05 | 40,400 | — | — |
| 2015-04-27 | $23.84 | $33.53 | 33,400 | — | — |
| 2015-04-24 | $23.39 | $32.90 | 13,200 | — | — |
| 2015-04-23 | $23.12 | $32.52 | 7,000 | — | — |
| 2015-04-22 | $23.22 | $32.66 | 12,200 | — | — |
| 2015-04-21 | $22.97 | $32.31 | 20,000 | — | — |
| 2015-04-20 | $23.09 | $32.48 | 15,000 | — | — |
| 2015-04-17 | $22.78 | $32.04 | 19,700 | — | — |
| 2015-04-16 | $23.01 | $32.37 | 41,200 | — | — |
| 2015-04-15 | $22.89 | $32.20 | 36,000 | — | — |
| 2015-04-14 | $22.57 | $31.75 | 24,200 | — | — |
| 2015-04-13 | $22.88 | $32.18 | 23,100 | — | — |
| 2015-04-10 | $22.52 | $31.68 | 41,100 | — | — |
| 2015-04-09 | $23.01 | $32.37 | 44,100 | — | — |
| 2015-04-08 | $23.38 | $32.89 | 35,100 | — | — |
| 2015-04-07 | $23.10 | $32.49 | 29,800 | — | — |
| 2015-04-06 | $23.52 | $33.08 | 26,800 | — | — |
| 2015-04-02 | $23.40 | $32.91 | 30,500 | — | — |
| 2015-04-01 | $23.45 | $32.98 | 28,200 | — | — |
| 2015-03-31 | $23.46 | $33.00 | 27,600 | — | — |
| 2015-03-30 | $23.35 | $32.84 | 34,700 | — | — |
| 2015-03-27 | $23.43 | $32.96 | 24,300 | — | — |
| 2015-03-26 | $23.60 | $33.20 | 21,800 | — | — |
| 2015-03-25 | $23.52 | $33.08 | 56,200 | — | — |
| 2015-03-24 | $23.69 | $33.32 | 53,900 | — | — |
| 2015-03-23 | $23.88 | $33.59 | 35,300 | — | — |
| 2015-03-20 | $23.95 | $33.69 | 77,300 | — | — |
| 2015-03-19 | $23.54 | $33.11 | 31,200 | — | — |
| 2015-03-18 | $23.87 | $33.57 | 67,000 | — | — |
| 2015-03-17 | $23.52 | $33.08 | 33,200 | — | — |
| 2015-03-16 | $23.82 | $33.50 | 68,400 | — | — |
| 2015-03-13 | $24.15 | $33.97 | 57,200 | — | — |
| 2015-03-12 | $23.81 | $33.49 | 67,000 | — | — |
| 2015-03-11 | $23.57 | $33.15 | 85,600 | — | — |
| 2015-03-10 | $22.28 | $31.34 | 55,900 | — | — |
| 2015-03-09 | $21.18 | $29.79 | 24,700 | — | — |
| 2015-03-06 | $20.91 | $29.41 | 51,800 | — | — |
| 2015-03-05 | $20.96 | $29.48 | 24,800 | — | — |
| 2015-03-04 | $20.96 | $29.48 | 35,700 | — | — |
| 2015-03-03 | $21.33 | $30.00 | 31,000 | — | — |
| 2015-03-02 | $21.35 | $30.03 | 42,000 | — | — |
| 2015-02-27 | $21.10 | $29.68 | 29,800 | — | — |
| 2015-02-26 | $21.10 | $29.68 | 25,600 | — | — |
| 2015-02-25 | $20.97 | $29.50 | 19,900 | — | — |
| 2015-02-24 | $21.10 | $29.68 | 42,500 | — | — |
| 2015-02-23 | $20.09 | $28.26 | 27,500 | — | — |
| 2015-02-20 | $20.11 | $28.29 | 106,800 | — | — |
| 2015-02-19 | $20.05 | $28.20 | 28,900 | — | — |
| 2015-02-18 | $20.00 | $28.13 | 19,700 | — | — |
| 2015-02-17 | $20.60 | $28.98 | 37,600 | — | — |
| 2015-02-13 | $20.41 | $28.71 | 44,000 | — | — |
| 2015-02-12 | $20.19 | $28.40 | 31,000 | — | — |
| 2015-02-11 | $20.03 | $28.17 | 18,600 | — | — |
| 2015-02-10 | $20.18 | $28.23 | 37,900 | — | — |
| 2015-02-09 | $20.29 | $28.38 | 52,000 | — | — |
| 2015-02-06 | $20.47 | $28.64 | 37,800 | — | — |
| 2015-02-05 | $20.93 | $29.28 | 46,900 | — | — |
| 2015-02-04 | $20.37 | $28.50 | 42,500 | — | — |
| 2015-02-03 | $20.41 | $28.55 | 34,000 | — | — |
| 2015-02-02 | $20.18 | $28.23 | 32,400 | — | — |
| 2015-01-30 | $19.75 | $27.63 | 31,900 | — | — |
| 2015-01-29 | $19.76 | $27.64 | 22,100 | — | — |
| 2015-01-28 | $19.91 | $27.85 | 19,600 | — | — |
| 2015-01-27 | $21.30 | $29.80 | 18,900 | — | — |
| 2015-01-26 | $21.95 | $30.71 | 19,600 | — | — |
| 2015-01-23 | $22.24 | $31.11 | 30,700 | — | — |
| 2015-01-22 | $21.78 | $30.47 | 20,800 | — | — |
| 2015-01-21 | $21.42 | $29.96 | 28,100 | — | — |
| 2015-01-20 | $21.03 | $29.42 | 26,600 | — | — |
| 2015-01-16 | $21.40 | $29.94 | 26,900 | — | — |
| 2015-01-15 | $20.47 | $28.64 | 22,600 | — | — |
| 2015-01-14 | $21.00 | $29.38 | 25,100 | — | — |
| 2015-01-13 | $21.47 | $30.03 | 21,100 | — | — |
| 2015-01-12 | $21.20 | $29.66 | 21,200 | — | — |
| 2015-01-09 | $21.96 | $30.72 | 21,800 | — | — |
| 2015-01-08 | $22.50 | $31.48 | 37,000 | — | — |
| 2015-01-07 | $22.28 | $31.17 | 29,600 | — | — |
| 2015-01-06 | $22.33 | $31.24 | 39,800 | — | — |
| 2015-01-05 | $22.93 | $32.08 | 23,700 | — | — |
| 2015-01-02 | $23.13 | $32.36 | 17,600 | — | — |