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 | $19.33 | $21.86 | 637,650 | — | — |
| 2015-12-30 | $19.15 | $21.65 | 185,850 | — | — |
| 2015-12-29 | $19.16 | $21.66 | 282,600 | — | — |
| 2015-12-28 | $18.92 | $21.40 | 187,650 | — | — |
| 2015-12-24 | $18.72 | $21.16 | 201,150 | — | — |
| 2015-12-23 | $18.59 | $21.02 | 310,275 | — | — |
| 2015-12-22 | $18.24 | $20.62 | 312,750 | — | — |
| 2015-12-21 | $17.35 | $19.62 | 401,850 | — | — |
| 2015-12-18 | $17.42 | $19.69 | 643,050 | — | — |
| 2015-12-17 | $17.98 | $20.33 | 337,950 | — | — |
| 2015-12-16 | $18.06 | $20.42 | 299,250 | — | — |
| 2015-12-15 | $17.82 | $20.15 | 514,800 | — | — |
| 2015-12-14 | $17.88 | $20.22 | 432,450 | — | — |
| 2015-12-11 | $17.80 | $20.13 | 364,050 | — | — |
| 2015-12-10 | $18.00 | $20.35 | 202,500 | — | — |
| 2015-12-09 | $17.86 | $20.20 | 359,775 | — | — |
| 2015-12-08 | $18.10 | $20.46 | 343,350 | — | — |
| 2015-12-07 | $18.23 | $20.61 | 414,675 | — | — |
| 2015-12-04 | $18.65 | $21.09 | 270,450 | — | — |
| 2015-12-03 | $18.91 | $21.38 | 385,875 | — | — |
| 2015-12-02 | $19.31 | $21.83 | 365,625 | — | — |
| 2015-12-01 | $18.68 | $21.12 | 234,450 | — | — |
| 2015-11-30 | $18.41 | $20.82 | 233,100 | — | — |
| 2015-11-27 | $18.15 | $20.52 | 186,300 | — | — |
| 2015-11-25 | $18.38 | $20.79 | 105,975 | — | — |
| 2015-11-24 | $17.93 | $20.27 | 153,675 | — | — |
| 2015-11-23 | $18.13 | $20.50 | 359,325 | — | — |
| 2015-11-20 | $17.85 | $20.18 | 198,450 | — | — |
| 2015-11-19 | $17.76 | $20.09 | 275,175 | — | — |
| 2015-11-18 | $17.79 | $20.11 | 314,550 | — | — |
| 2015-11-17 | $18.20 | $20.57 | 460,575 | — | — |
| 2015-11-16 | $17.08 | $19.31 | 244,125 | — | — |
| 2015-11-13 | $17.11 | $19.34 | 241,875 | — | — |
| 2015-11-12 | $16.86 | $19.06 | 242,550 | — | — |
| 2015-11-11 | $17.24 | $19.49 | 227,475 | — | — |
| 2015-11-10 | $17.23 | $19.48 | 216,225 | — | — |
| 2015-11-09 | $17.00 | $19.22 | 392,625 | — | — |
| 2015-11-06 | $17.61 | $19.92 | 197,325 | — | — |
| 2015-11-05 | $17.77 | $20.10 | 163,350 | — | — |
| 2015-11-04 | $18.10 | $20.47 | 210,150 | — | — |
| 2015-11-03 | $18.29 | $20.68 | 334,125 | — | — |
| 2015-11-02 | $18.20 | $20.58 | 282,600 | — | — |
| 2015-10-30 | $18.04 | $20.39 | 393,525 | — | — |
| 2015-10-29 | $19.11 | $21.60 | 731,025 | — | — |
| 2015-10-28 | $21.11 | $23.87 | 444,375 | — | — |
| 2015-10-27 | $20.18 | $22.82 | 168,750 | — | — |
| 2015-10-26 | $20.44 | $23.11 | 418,050 | — | — |
| 2015-10-23 | $20.30 | $22.96 | 257,625 | — | — |
| 2015-10-22 | $20.14 | $22.77 | 200,025 | — | — |
| 2015-10-21 | $20.04 | $22.66 | 353,250 | — | — |
| 2015-10-20 | $19.88 | $22.48 | 137,475 | — | — |
| 2015-10-19 | $20.00 | $22.61 | 337,275 | — | — |
| 2015-10-16 | $20.00 | $22.62 | 165,375 | — | — |
| 2015-10-15 | $19.90 | $22.50 | 177,525 | — | — |
| 2015-10-14 | $19.20 | $21.70 | 167,850 | — | — |
| 2015-10-13 | $19.43 | $21.97 | 202,725 | — | — |
| 2015-10-12 | $19.20 | $21.72 | 207,900 | — | — |
| 2015-10-09 | $19.52 | $22.07 | 145,350 | — | — |
| 2015-10-08 | $19.29 | $21.81 | 356,625 | — | — |
| 2015-10-07 | $18.95 | $21.42 | 412,650 | — | — |
| 2015-10-06 | $18.19 | $20.56 | 467,325 | — | — |
| 2015-10-05 | $18.22 | $20.60 | 317,250 | — | — |
| 2015-10-02 | $17.66 | $19.97 | 186,300 | — | — |
| 2015-10-01 | $17.75 | $20.07 | 263,250 | — | — |
| 2015-09-30 | $17.55 | $19.85 | 708,075 | — | — |
| 2015-09-29 | $17.61 | $19.91 | 328,725 | — | — |
| 2015-09-28 | $17.45 | $19.73 | 448,875 | — | — |
| 2015-09-25 | $17.66 | $19.97 | 451,125 | — | — |
| 2015-09-24 | $18.08 | $20.44 | 463,950 | — | — |
| 2015-09-23 | $18.59 | $21.02 | 375,300 | — | — |
| 2015-09-22 | $18.57 | $21.00 | 438,300 | — | — |
| 2015-09-21 | $19.07 | $21.56 | 745,875 | — | — |
| 2015-09-18 | $20.67 | $23.37 | 510,975 | — | — |
| 2015-09-17 | $20.34 | $23.00 | 249,750 | — | — |
| 2015-09-16 | $20.34 | $23.00 | 320,625 | — | — |
| 2015-09-15 | $20.38 | $23.05 | 375,750 | — | — |
| 2015-09-14 | $21.01 | $23.76 | 519,300 | — | — |
| 2015-09-11 | $19.70 | $22.28 | 472,950 | — | — |
| 2015-09-10 | $19.73 | $22.31 | 418,500 | — | — |
| 2015-09-09 | $19.78 | $22.37 | 416,250 | — | — |
| 2015-09-08 | $19.95 | $22.56 | 624,600 | — | — |
| 2015-09-04 | $19.67 | $22.24 | 388,350 | — | — |
| 2015-09-03 | $19.71 | $22.28 | 726,300 | — | — |
| 2015-09-02 | $19.32 | $21.85 | 469,125 | — | — |
| 2015-09-01 | $18.90 | $21.37 | 1,092,825 | — | — |
| 2015-08-31 | $16.80 | $18.99 | 96,300 | — | — |
| 2015-08-28 | $16.67 | $18.85 | 148,050 | — | — |
| 2015-08-27 | $16.82 | $19.02 | 341,100 | — | — |
| 2015-08-26 | $16.06 | $18.16 | 253,125 | — | — |
| 2015-08-25 | $15.88 | $17.96 | 253,575 | — | — |
| 2015-08-24 | $15.77 | $17.83 | 279,450 | — | — |
| 2015-08-21 | $16.26 | $18.38 | 372,825 | — | — |
| 2015-08-20 | $16.67 | $18.85 | 249,075 | — | — |
| 2015-08-19 | $17.48 | $19.77 | 385,650 | — | — |
| 2015-08-18 | $17.27 | $19.53 | 222,300 | — | — |
| 2015-08-17 | $17.53 | $19.82 | 214,200 | — | — |
| 2015-08-14 | $17.44 | $19.72 | 216,675 | — | — |
| 2015-08-13 | $17.41 | $19.69 | 281,700 | — | — |
| 2015-08-12 | $16.82 | $19.02 | 171,675 | — | — |
| 2015-08-11 | $16.82 | $19.02 | 120,150 | — | — |
| 2015-08-10 | $16.64 | $18.82 | 247,050 | — | — |
| 2015-08-07 | $16.63 | $18.81 | 290,250 | — | — |
| 2015-08-06 | $16.31 | $18.44 | 226,125 | — | — |
| 2015-08-05 | $16.62 | $18.80 | 216,675 | — | — |
| 2015-08-04 | $16.16 | $18.27 | 73,575 | — | — |
| 2015-08-03 | $16.02 | $18.12 | 184,725 | — | — |
| 2015-07-31 | $16.02 | $18.11 | 150,750 | — | — |
| 2015-07-30 | $15.89 | $17.97 | 465,300 | — | — |
| 2015-07-29 | $16.15 | $18.26 | 222,750 | — | — |
| 2015-07-28 | $16.53 | $18.69 | 164,475 | — | — |
| 2015-07-27 | $16.20 | $18.32 | 128,475 | — | — |
| 2015-07-24 | $16.44 | $18.59 | 145,575 | — | — |
| 2015-07-23 | $16.93 | $19.14 | 154,125 | — | — |
| 2015-07-22 | $17.16 | $19.41 | 85,500 | — | — |
| 2015-07-21 | $17.31 | $19.57 | 86,400 | — | — |
| 2015-07-20 | $17.35 | $19.62 | 116,550 | — | — |
| 2015-07-17 | $17.30 | $19.56 | 130,050 | — | — |
| 2015-07-16 | $17.32 | $19.59 | 272,025 | — | — |
| 2015-07-15 | $17.58 | $19.88 | 162,450 | — | — |
| 2015-07-14 | $18.15 | $20.52 | 113,850 | — | — |
| 2015-07-13 | $17.98 | $20.33 | 200,925 | — | — |
| 2015-07-10 | $17.31 | $19.57 | 115,200 | — | — |
| 2015-07-09 | $16.91 | $19.12 | 240,075 | — | — |
| 2015-07-08 | $16.89 | $19.10 | 157,500 | — | — |
| 2015-07-07 | $17.06 | $19.29 | 105,075 | — | — |
| 2015-07-06 | $16.98 | $19.20 | 123,525 | — | — |
| 2015-07-02 | $16.96 | $19.17 | 110,025 | — | — |
| 2015-07-01 | $17.15 | $19.39 | 108,900 | — | — |
| 2015-06-30 | $16.91 | $19.12 | 295,875 | — | — |
| 2015-06-29 | $16.68 | $18.86 | 300,375 | — | — |
| 2015-06-26 | $17.10 | $19.33 | 277,875 | — | — |
| 2015-06-25 | $16.83 | $19.03 | 121,725 | — | — |
| 2015-06-24 | $16.61 | $18.78 | 106,425 | — | — |
| 2015-06-23 | $16.62 | $18.80 | 151,425 | — | — |
| 2015-06-22 | $16.58 | $18.75 | 156,600 | — | — |
| 2015-06-19 | $16.64 | $18.81 | 255,825 | — | — |
| 2015-06-18 | $16.67 | $18.85 | 239,850 | — | — |
| 2015-06-17 | $16.40 | $18.54 | 121,050 | — | — |
| 2015-06-16 | $16.44 | $18.58 | 171,675 | — | — |
| 2015-06-15 | $16.44 | $18.58 | 170,550 | — | — |
| 2015-06-12 | $16.40 | $18.55 | 163,575 | — | — |
| 2015-06-11 | $16.31 | $18.44 | 166,500 | — | — |
| 2015-06-10 | $16.67 | $18.85 | 125,100 | — | — |
| 2015-06-09 | $16.67 | $18.85 | 141,750 | — | — |
| 2015-06-08 | $16.56 | $18.72 | 217,350 | — | — |
| 2015-06-05 | $17.12 | $19.36 | 165,825 | — | — |
| 2015-06-04 | $17.32 | $19.58 | 147,150 | — | — |
| 2015-06-03 | $17.76 | $20.08 | 258,525 | — | — |
| 2015-06-02 | $17.62 | $19.92 | 105,975 | — | — |
| 2015-06-01 | $17.72 | $20.04 | 285,525 | — | — |
| 2015-05-29 | $17.72 | $20.03 | 471,825 | — | — |
| 2015-05-28 | $17.57 | $19.87 | 278,438 | — | — |
| 2015-05-27 | $17.52 | $19.81 | 261,900 | — | — |
| 2015-05-26 | $17.31 | $19.58 | 211,950 | — | — |
| 2015-05-22 | $17.54 | $19.84 | 141,750 | — | — |
| 2015-05-21 | $17.81 | $20.14 | 230,513 | — | — |
| 2015-05-20 | $17.65 | $19.96 | 310,500 | — | — |
| 2015-05-19 | $18.06 | $20.42 | 602,775 | — | — |
| 2015-05-18 | $17.71 | $20.02 | 141,413 | — | — |
| 2015-05-15 | $17.36 | $19.63 | 87,075 | — | — |
| 2015-05-14 | $17.59 | $19.89 | 105,300 | — | — |
| 2015-05-13 | $17.10 | $19.33 | 175,163 | — | — |
| 2015-05-12 | $17.27 | $19.53 | 131,963 | — | — |
| 2015-05-11 | $17.30 | $19.57 | 99,225 | — | — |
| 2015-05-08 | $17.45 | $19.73 | 126,225 | — | — |
| 2015-05-07 | $17.67 | $19.97 | 104,288 | — | — |
| 2015-05-06 | $17.53 | $19.82 | 167,400 | — | — |
| 2015-05-05 | $17.48 | $19.77 | 187,313 | — | — |
| 2015-05-04 | $17.83 | $20.16 | 303,413 | — | — |
| 2015-05-01 | $17.67 | $19.97 | 201,150 | — | — |
| 2015-04-30 | $17.80 | $20.12 | 529,200 | — | — |
| 2015-04-29 | $18.17 | $20.54 | 255,825 | — | — |
| 2015-04-28 | $18.51 | $20.93 | 253,125 | — | — |
| 2015-04-27 | $18.01 | $20.36 | 207,900 | — | — |
| 2015-04-24 | $18.03 | $20.39 | 169,425 | — | — |
| 2015-04-23 | $18.02 | $20.38 | 145,800 | — | — |
| 2015-04-22 | $17.65 | $19.96 | 141,413 | — | — |
| 2015-04-21 | $17.93 | $20.27 | 113,400 | — | — |
| 2015-04-20 | $17.89 | $20.23 | 327,375 | — | — |
| 2015-04-17 | $17.21 | $19.46 | 238,950 | — | — |
| 2015-04-16 | $17.62 | $19.92 | 117,450 | — | — |
| 2015-04-15 | $17.96 | $20.31 | 133,988 | — | — |
| 2015-04-14 | $18.14 | $20.51 | 196,425 | — | — |
| 2015-04-13 | $18.15 | $20.53 | 248,738 | — | — |
| 2015-04-10 | $18.04 | $20.40 | 146,475 | — | — |
| 2015-04-09 | $17.69 | $20.00 | 182,588 | — | — |
| 2015-04-08 | $18.09 | $20.45 | 282,825 | — | — |
| 2015-04-07 | $18.27 | $20.65 | 204,525 | — | — |
| 2015-04-06 | $18.71 | $21.16 | 141,413 | — | — |
| 2015-04-02 | $18.95 | $21.43 | 174,825 | — | — |
| 2015-04-01 | $18.65 | $21.08 | 149,175 | — | — |
| 2015-03-31 | $18.45 | $20.86 | 301,388 | — | — |
| 2015-03-30 | $18.55 | $20.97 | 301,388 | — | — |
| 2015-03-27 | $18.55 | $20.97 | 377,663 | — | — |
| 2015-03-26 | $18.50 | $20.92 | 186,300 | — | — |
| 2015-03-25 | $18.35 | $20.75 | 292,275 | — | — |
| 2015-03-24 | $18.45 | $20.86 | 97,538 | — | — |
| 2015-03-23 | $18.55 | $20.97 | 355,050 | — | — |
| 2015-03-20 | $18.55 | $20.97 | 475,875 | — | — |
| 2015-03-19 | $18.26 | $20.65 | 249,075 | — | — |
| 2015-03-18 | $18.08 | $20.44 | 227,138 | — | — |
| 2015-03-17 | $17.97 | $20.32 | 266,288 | — | — |
| 2015-03-16 | $17.64 | $19.95 | 395,888 | — | — |
| 2015-03-13 | $17.44 | $19.72 | 329,400 | — | — |
| 2015-03-12 | $17.03 | $19.25 | 322,988 | — | — |
| 2015-03-11 | $16.84 | $19.04 | 310,500 | — | — |
| 2015-03-10 | $16.82 | $19.02 | 250,425 | — | — |
| 2015-03-09 | $16.63 | $18.80 | 165,038 | — | — |
| 2015-03-06 | $16.64 | $18.82 | 177,525 | — | — |
| 2015-03-05 | $16.84 | $19.04 | 159,638 | — | — |
| 2015-03-04 | $16.83 | $19.03 | 212,625 | — | — |
| 2015-03-03 | $16.85 | $19.06 | 255,825 | — | — |
| 2015-03-02 | $16.43 | $18.58 | 334,463 | — | — |
| 2015-02-27 | $16.37 | $18.51 | 304,763 | — | — |
| 2015-02-26 | $16.59 | $18.76 | 272,700 | — | — |
| 2015-02-25 | $17.00 | $19.23 | 200,475 | — | — |
| 2015-02-24 | $17.03 | $19.26 | 340,875 | — | — |
| 2015-02-23 | $17.20 | $19.45 | 419,513 | — | — |
| 2015-02-20 | $17.51 | $19.80 | 714,825 | — | — |
| 2015-02-19 | $16.94 | $19.15 | 1,069,538 | — | — |
| 2015-02-18 | $14.52 | $16.42 | 171,788 | — | — |
| 2015-02-17 | $14.47 | $16.37 | 295,313 | — | — |
| 2015-02-13 | $13.91 | $15.73 | 150,188 | — | — |
| 2015-02-12 | $13.78 | $15.58 | 140,738 | — | — |
| 2015-02-11 | $13.66 | $15.44 | 93,825 | — | — |
| 2015-02-10 | $13.83 | $15.64 | 143,438 | — | — |
| 2015-02-09 | $13.64 | $15.42 | 202,838 | — | — |
| 2015-02-06 | $13.28 | $15.01 | 87,750 | — | — |
| 2015-02-05 | $13.34 | $15.09 | 79,313 | — | — |
| 2015-02-04 | $13.11 | $14.83 | 100,913 | — | — |
| 2015-02-03 | $13.09 | $14.81 | 114,413 | — | — |
| 2015-02-02 | $12.91 | $14.60 | 197,438 | — | — |
| 2015-01-30 | $12.74 | $14.41 | 376,650 | — | — |
| 2015-01-29 | $12.81 | $14.48 | 372,938 | — | — |
| 2015-01-28 | $12.52 | $14.16 | 470,475 | — | — |
| 2015-01-27 | $12.52 | $14.16 | 179,888 | — | — |
| 2015-01-26 | $12.41 | $14.03 | 205,875 | — | — |
| 2015-01-23 | $12.37 | $13.99 | 504,563 | — | — |
| 2015-01-22 | $12.26 | $13.87 | 307,800 | — | — |
| 2015-01-21 | $12.06 | $13.64 | 89,100 | — | — |
| 2015-01-20 | $12.17 | $13.77 | 56,363 | — | — |
| 2015-01-16 | $12.41 | $14.04 | 111,038 | — | — |
| 2015-01-15 | $12.21 | $13.80 | 161,325 | — | — |
| 2015-01-14 | $12.38 | $14.00 | 86,738 | — | — |
| 2015-01-13 | $12.58 | $14.23 | 230,513 | — | — |
| 2015-01-12 | $12.76 | $14.43 | 211,613 | — | — |
| 2015-01-09 | $12.76 | $14.43 | 210,263 | — | — |
| 2015-01-08 | $12.99 | $14.69 | 152,213 | — | — |
| 2015-01-07 | $12.99 | $14.68 | 156,600 | — | — |
| 2015-01-06 | $12.89 | $14.57 | 160,650 | — | — |
| 2015-01-05 | $12.97 | $14.66 | 139,388 | — | — |
| 2015-01-02 | $12.97 | $14.67 | 106,313 | — | — |