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 | $18.59 | $19.37 | 54,899 | — | — |
| 2015-12-30 | $18.71 | $19.49 | 42,333 | — | — |
| 2015-12-29 | $19.12 | $19.91 | 90,125 | — | — |
| 2015-12-28 | $19.15 | $19.94 | 83,739 | — | — |
| 2015-12-24 | $19.63 | $20.45 | 42,436 | — | — |
| 2015-12-23 | $18.66 | $19.44 | 58,298 | — | — |
| 2015-12-22 | $19.05 | $19.84 | 203,734 | — | — |
| 2015-12-21 | $18.91 | $19.70 | 56,856 | — | — |
| 2015-12-18 | $18.67 | $19.45 | 67,980 | — | — |
| 2015-12-17 | $18.64 | $19.42 | 44,290 | — | — |
| 2015-12-16 | $19.15 | $19.94 | 42,951 | — | — |
| 2015-12-15 | $18.93 | $19.72 | 47,586 | — | — |
| 2015-12-14 | $18.93 | $19.72 | 59,122 | — | — |
| 2015-12-11 | $18.65 | $19.43 | 71,791 | — | — |
| 2015-12-10 | $18.80 | $19.58 | 75,911 | — | — |
| 2015-12-09 | $19.05 | $19.84 | 46,865 | — | — |
| 2015-12-08 | $19.11 | $19.90 | 65,405 | — | — |
| 2015-12-07 | $19.72 | $20.54 | 37,698 | — | — |
| 2015-12-04 | $20.32 | $21.17 | 24,205 | — | — |
| 2015-12-03 | $20.16 | $20.99 | 28,634 | — | — |
| 2015-12-02 | $20.29 | $21.14 | 33,166 | — | — |
| 2015-12-01 | $20.28 | $21.13 | 34,196 | — | — |
| 2015-11-30 | $20.50 | $21.36 | 67,980 | — | — |
| 2015-11-27 | $20.44 | $21.29 | 24,617 | — | — |
| 2015-11-25 | $20.43 | $21.28 | 45,423 | — | — |
| 2015-11-24 | $21.09 | $21.96 | 37,286 | — | — |
| 2015-11-23 | $21.17 | $22.06 | 24,411 | — | — |
| 2015-11-20 | $21.06 | $21.93 | 21,424 | — | — |
| 2015-11-19 | $20.91 | $21.78 | 31,415 | — | — |
| 2015-11-18 | $21.00 | $21.87 | 43,466 | — | — |
| 2015-11-17 | $20.26 | $21.10 | 36,874 | — | — |
| 2015-11-16 | $20.59 | $21.45 | 20,497 | — | — |
| 2015-11-13 | $20.54 | $21.40 | 39,037 | — | — |
| 2015-11-12 | $21.62 | $22.52 | 48,101 | — | — |
| 2015-11-11 | $22.44 | $23.37 | 46,041 | — | — |
| 2015-11-10 | $22.32 | $23.25 | 33,681 | — | — |
| 2015-11-09 | $22.40 | $23.33 | 16,274 | — | — |
| 2015-11-06 | $23.40 | $24.37 | 30,694 | — | — |
| 2015-11-05 | $23.29 | $24.26 | 53,045 | — | — |
| 2015-11-04 | $22.82 | $23.76 | 118,862 | — | — |
| 2015-11-03 | $22.60 | $23.54 | 38,831 | — | — |
| 2015-11-02 | $22.10 | $23.02 | 17,716 | — | — |
| 2015-10-30 | $21.87 | $22.78 | 37,286 | — | — |
| 2015-10-29 | $22.18 | $23.11 | 38,316 | — | — |
| 2015-10-28 | $22.32 | $23.25 | 37,183 | — | — |
| 2015-10-27 | $21.61 | $22.51 | 38,007 | — | — |
| 2015-10-26 | $22.23 | $23.16 | 38,007 | — | — |
| 2015-10-23 | $22.67 | $23.61 | 25,132 | — | — |
| 2015-10-22 | $22.45 | $23.38 | 16,995 | — | — |
| 2015-10-21 | $21.89 | $22.80 | 48,513 | — | — |
| 2015-10-20 | $22.74 | $23.68 | 18,746 | — | — |
| 2015-10-19 | $23.02 | $23.98 | 13,699 | — | — |
| 2015-10-16 | $23.17 | $24.14 | 45,732 | — | — |
| 2015-10-15 | $22.68 | $23.62 | 32,960 | — | — |
| 2015-10-14 | $21.53 | $22.43 | 28,325 | — | — |
| 2015-10-13 | $22.09 | $23.01 | 13,596 | — | — |
| 2015-10-12 | $22.76 | $23.70 | 25,441 | — | — |
| 2015-10-09 | $22.61 | $23.55 | 20,806 | — | — |
| 2015-10-08 | $22.17 | $23.10 | 21,836 | — | — |
| 2015-10-07 | $22.11 | $23.03 | 26,677 | — | — |
| 2015-10-06 | $21.91 | $22.82 | 19,261 | — | — |
| 2015-10-05 | $22.01 | $22.93 | 15,862 | — | — |
| 2015-10-02 | $21.31 | $22.20 | 28,840 | — | — |
| 2015-10-01 | $21.20 | $22.09 | 21,115 | — | — |
| 2015-09-30 | $21.17 | $22.06 | 137,814 | — | — |
| 2015-09-29 | $21.04 | $21.91 | 25,441 | — | — |
| 2015-09-28 | $21.08 | $21.95 | 34,505 | — | — |
| 2015-09-25 | $21.08 | $21.95 | 24,926 | — | — |
| 2015-09-24 | $21.32 | $22.21 | 25,647 | — | — |
| 2015-09-23 | $21.22 | $22.11 | 25,853 | — | — |
| 2015-09-22 | $21.26 | $22.15 | 32,754 | — | — |
| 2015-09-21 | $21.50 | $22.40 | 19,673 | — | — |
| 2015-09-18 | $21.24 | $22.13 | 46,556 | — | — |
| 2015-09-17 | $21.26 | $22.15 | 20,806 | — | — |
| 2015-09-16 | $21.39 | $22.28 | 19,364 | — | — |
| 2015-09-15 | $21.27 | $22.16 | 39,655 | — | — |
| 2015-09-14 | $21.49 | $22.38 | 11,433 | — | — |
| 2015-09-11 | $21.83 | $22.74 | 56,238 | — | — |
| 2015-09-10 | $21.45 | $22.34 | 27,913 | — | — |
| 2015-09-09 | $21.41 | $22.30 | 25,853 | — | — |
| 2015-09-08 | $21.60 | $22.50 | 25,338 | — | — |
| 2015-09-04 | $21.42 | $22.31 | 46,762 | — | — |
| 2015-09-03 | $21.74 | $22.64 | 32,754 | — | — |
| 2015-09-02 | $21.91 | $22.82 | 18,952 | — | — |
| 2015-09-01 | $22.04 | $22.96 | 59,637 | — | — |
| 2015-08-31 | $22.94 | $23.90 | 26,883 | — | — |
| 2015-08-28 | $23.03 | $23.99 | 23,072 | — | — |
| 2015-08-27 | $22.59 | $23.53 | 37,183 | — | — |
| 2015-08-26 | $22.58 | $23.52 | 22,557 | — | — |
| 2015-08-25 | $22.18 | $23.11 | 54,590 | — | — |
| 2015-08-24 | $22.18 | $23.11 | 53,251 | — | — |
| 2015-08-21 | $22.28 | $23.21 | 118,450 | — | — |
| 2015-08-20 | $22.07 | $22.99 | 61,079 | — | — |
| 2015-08-19 | $23.86 | $24.86 | 36,153 | — | — |
| 2015-08-18 | $23.91 | $24.91 | 32,857 | — | — |
| 2015-08-17 | $23.90 | $24.90 | 72,821 | — | — |
| 2015-08-14 | $24.09 | $25.09 | 36,874 | — | — |
| 2015-08-13 | $23.99 | $24.99 | 31,106 | — | — |
| 2015-08-12 | $23.99 | $24.99 | 22,660 | — | — |
| 2015-08-11 | $24.02 | $25.02 | 29,458 | — | — |
| 2015-08-10 | $24.27 | $25.28 | 27,089 | — | — |
| 2015-08-07 | $23.97 | $24.97 | 30,488 | — | — |
| 2015-08-06 | $23.83 | $24.83 | 22,042 | — | — |
| 2015-08-05 | $23.70 | $24.68 | 39,449 | — | — |
| 2015-08-04 | $23.39 | $24.36 | 18,540 | — | — |
| 2015-08-03 | $23.52 | $24.50 | 43,466 | — | — |
| 2015-07-31 | $24.10 | $25.10 | 55,723 | — | — |
| 2015-07-30 | $23.93 | $24.93 | 38,213 | — | — |
| 2015-07-29 | $24.03 | $25.03 | 33,269 | — | — |
| 2015-07-28 | $24.64 | $25.67 | 29,355 | — | — |
| 2015-07-27 | $24.82 | $25.85 | 52,427 | — | — |
| 2015-07-24 | $24.83 | $25.87 | 20,497 | — | — |
| 2015-07-23 | $25.40 | $26.45 | 72,306 | — | — |
| 2015-07-22 | $26.02 | $27.10 | 19,364 | — | — |
| 2015-07-21 | $25.84 | $26.92 | 97,129 | — | — |
| 2015-07-20 | $25.59 | $26.66 | 56,856 | — | — |
| 2015-07-17 | $27.11 | $28.23 | 52,942 | — | — |
| 2015-07-16 | $26.49 | $27.59 | 53,457 | — | — |
| 2015-07-15 | $26.00 | $27.08 | 33,372 | — | — |
| 2015-07-14 | $26.69 | $27.80 | 27,707 | — | — |
| 2015-07-13 | $26.48 | $27.58 | 65,199 | — | — |
| 2015-07-10 | $26.25 | $27.34 | 18,849 | — | — |
| 2015-07-09 | $25.90 | $26.98 | 39,346 | — | — |
| 2015-07-08 | $25.98 | $27.06 | 27,192 | — | — |
| 2015-07-07 | $26.30 | $27.39 | 59,740 | — | — |
| 2015-07-06 | $25.30 | $26.35 | 27,089 | — | — |
| 2015-07-02 | $25.54 | $26.61 | 38,728 | — | — |
| 2015-07-01 | $25.68 | $26.75 | 39,964 | — | — |
| 2015-06-30 | $24.96 | $26.00 | 30,385 | — | — |
| 2015-06-29 | $24.71 | $25.74 | 38,110 | — | — |
| 2015-06-26 | $25.27 | $26.32 | 110,107 | — | — |
| 2015-06-25 | $24.42 | $25.43 | 24,926 | — | — |
| 2015-06-24 | $24.65 | $25.68 | 25,441 | — | — |
| 2015-06-23 | $24.74 | $25.77 | 22,763 | — | — |
| 2015-06-22 | $24.53 | $25.55 | 37,801 | — | — |
| 2015-06-19 | $24.43 | $25.44 | 52,427 | — | — |
| 2015-06-18 | $24.17 | $25.17 | 29,561 | — | — |
| 2015-06-17 | $24.01 | $25.01 | 18,849 | — | — |
| 2015-06-16 | $24.24 | $25.25 | 23,381 | — | — |
| 2015-06-15 | $24.31 | $25.32 | 40,170 | — | — |
| 2015-06-12 | $25.10 | $26.14 | 33,063 | — | — |
| 2015-06-11 | $24.89 | $25.93 | 15,862 | — | — |
| 2015-06-10 | $24.83 | $25.86 | 33,784 | — | — |
| 2015-06-09 | $24.27 | $25.28 | 29,149 | — | — |
| 2015-06-08 | $24.52 | $25.54 | 15,450 | — | — |
| 2015-06-05 | $24.54 | $25.56 | 50,161 | — | — |
| 2015-06-04 | $24.33 | $25.34 | 30,694 | — | — |
| 2015-06-03 | $24.50 | $25.52 | 22,145 | — | — |
| 2015-06-02 | $24.19 | $25.20 | 37,801 | — | — |
| 2015-06-01 | $24.23 | $25.24 | 24,514 | — | — |
| 2015-05-29 | $24.25 | $25.26 | 29,252 | — | — |
| 2015-05-28 | $24.39 | $25.40 | 17,819 | — | — |
| 2015-05-27 | $24.47 | $25.48 | 31,621 | — | — |
| 2015-05-26 | $24.18 | $25.19 | 27,913 | — | — |
| 2015-05-22 | $24.19 | $25.20 | 20,188 | — | — |
| 2015-05-21 | $24.83 | $25.86 | 23,484 | — | — |
| 2015-05-20 | $25.13 | $26.17 | 20,600 | — | — |
| 2015-05-19 | $25.31 | $26.36 | 33,887 | — | — |
| 2015-05-18 | $25.35 | $26.40 | 116,081 | — | — |
| 2015-05-15 | $24.72 | $25.75 | 53,045 | — | — |
| 2015-05-14 | $24.74 | $25.77 | 74,366 | — | — |
| 2015-05-13 | $23.86 | $24.86 | 57,577 | — | — |
| 2015-05-12 | $23.35 | $24.32 | 20,085 | — | — |
| 2015-05-11 | $23.77 | $24.76 | 22,969 | — | — |
| 2015-05-08 | $23.47 | $24.44 | 85,078 | — | — |
| 2015-05-07 | $23.38 | $24.35 | 14,317 | — | — |
| 2015-05-06 | $23.45 | $24.42 | 37,801 | — | — |
| 2015-05-05 | $23.43 | $24.40 | 56,753 | — | — |
| 2015-05-04 | $23.78 | $24.77 | 26,265 | — | — |
| 2015-05-01 | $23.71 | $24.69 | 31,415 | — | — |
| 2015-04-30 | $23.98 | $24.98 | 45,629 | — | — |
| 2015-04-29 | $24.67 | $25.70 | 12,875 | — | — |
| 2015-04-28 | $24.96 | $26.00 | 36,256 | — | — |
| 2015-04-27 | $24.57 | $25.59 | 59,431 | — | — |
| 2015-04-24 | $24.68 | $25.71 | 43,878 | — | — |
| 2015-04-23 | $24.15 | $25.15 | 18,952 | — | — |
| 2015-04-22 | $24.31 | $25.32 | 34,402 | — | — |
| 2015-04-21 | $24.93 | $25.97 | 18,849 | — | — |
| 2015-04-20 | $25.32 | $26.37 | 18,746 | — | — |
| 2015-04-17 | $24.62 | $25.65 | 21,527 | — | — |
| 2015-04-16 | $25.22 | $26.27 | 50,676 | — | — |
| 2015-04-15 | $25.14 | $26.18 | 29,870 | — | — |
| 2015-04-14 | $24.60 | $25.63 | 12,360 | — | — |
| 2015-04-13 | $24.93 | $25.97 | 15,450 | — | — |
| 2015-04-10 | $25.00 | $26.04 | 71,276 | — | — |
| 2015-04-09 | $24.52 | $25.54 | 19,673 | — | — |
| 2015-04-08 | $24.88 | $25.92 | 17,716 | — | — |
| 2015-04-07 | $24.83 | $25.86 | 20,085 | — | — |
| 2015-04-06 | $25.63 | $26.70 | 25,338 | — | — |
| 2015-04-02 | $25.68 | $26.75 | 113,094 | — | — |
| 2015-04-01 | $25.15 | $26.19 | 30,282 | — | — |
| 2015-03-31 | $25.68 | $26.75 | 36,153 | — | — |
| 2015-03-30 | $26.03 | $27.11 | 40,067 | — | — |
| 2015-03-27 | $26.10 | $27.18 | 28,840 | — | — |
| 2015-03-26 | $26.17 | $27.26 | 59,534 | — | — |
| 2015-03-25 | $25.88 | $26.96 | 43,466 | — | — |
| 2015-03-24 | $26.06 | $27.14 | 31,003 | — | — |
| 2015-03-23 | $25.78 | $26.85 | 31,827 | — | — |
| 2015-03-20 | $25.65 | $26.72 | 75,190 | — | — |
| 2015-03-19 | $24.99 | $26.03 | 83,430 | — | — |
| 2015-03-18 | $23.65 | $24.63 | 47,792 | — | — |
| 2015-03-17 | $23.19 | $24.16 | 58,710 | — | — |
| 2015-03-16 | $23.48 | $24.45 | 31,724 | — | — |
| 2015-03-13 | $24.43 | $25.44 | 43,569 | — | — |
| 2015-03-12 | $24.33 | $25.34 | 29,973 | — | — |
| 2015-03-11 | $23.17 | $24.13 | 31,724 | — | — |
| 2015-03-10 | $23.25 | $24.22 | 11,536 | — | — |
| 2015-03-09 | $23.31 | $24.28 | 32,239 | — | — |
| 2015-03-06 | $23.16 | $24.12 | 43,672 | — | — |
| 2015-03-05 | $23.62 | $24.60 | 27,810 | — | — |
| 2015-03-04 | $23.41 | $24.38 | 42,127 | — | — |
| 2015-03-03 | $23.85 | $24.85 | 28,531 | — | — |
| 2015-03-02 | $24.01 | $25.01 | 17,304 | — | — |
| 2015-02-27 | $23.86 | $24.86 | 36,462 | — | — |
| 2015-02-26 | $23.99 | $24.99 | 45,217 | — | — |
| 2015-02-25 | $24.00 | $25.00 | 69,010 | — | — |
| 2015-02-24 | $24.15 | $25.15 | 33,784 | — | — |
| 2015-02-23 | $24.10 | $25.10 | 55,002 | — | — |
| 2015-02-20 | $24.28 | $25.29 | 40,788 | — | — |
| 2015-02-19 | $24.55 | $25.57 | 34,505 | — | — |
| 2015-02-18 | $24.40 | $25.41 | 34,093 | — | — |
| 2015-02-17 | $24.45 | $25.46 | 52,530 | — | — |
| 2015-02-13 | $24.50 | $25.51 | 43,878 | — | — |
| 2015-02-12 | $24.50 | $25.51 | 21,733 | — | — |
| 2015-02-11 | $24.32 | $25.33 | 24,102 | — | — |
| 2015-02-10 | $24.30 | $25.31 | 26,986 | — | — |
| 2015-02-09 | $24.16 | $25.16 | 32,857 | — | — |
| 2015-02-06 | $24.64 | $25.67 | 31,621 | — | — |
| 2015-02-05 | $25.10 | $26.14 | 39,758 | — | — |
| 2015-02-04 | $24.82 | $25.85 | 58,195 | — | — |
| 2015-02-03 | $24.27 | $25.28 | 75,911 | — | — |
| 2015-02-02 | $23.78 | $24.77 | 76,117 | — | — |
| 2015-01-30 | $23.90 | $24.90 | 88,168 | — | — |
| 2015-01-29 | $24.60 | $25.63 | 82,194 | — | — |
| 2015-01-28 | $24.56 | $25.58 | 44,496 | — | — |
| 2015-01-27 | $25.41 | $26.46 | 30,591 | — | — |
| 2015-01-26 | $25.60 | $26.67 | 45,011 | — | — |
| 2015-01-23 | $25.28 | $26.33 | 45,835 | — | — |
| 2015-01-22 | $25.45 | $26.51 | 50,882 | — | — |
| 2015-01-21 | $24.83 | $25.86 | 61,697 | — | — |
| 2015-01-20 | $25.14 | $26.18 | 58,813 | — | — |
| 2015-01-16 | $25.72 | $26.79 | 39,758 | — | — |
| 2015-01-15 | $25.36 | $26.41 | 63,757 | — | — |
| 2015-01-14 | $26.34 | $27.44 | 57,165 | — | — |
| 2015-01-13 | $26.56 | $27.67 | 55,826 | — | — |
| 2015-01-12 | $26.88 | $28.00 | 65,302 | — | — |
| 2015-01-09 | $26.84 | $27.96 | 42,127 | — | — |
| 2015-01-08 | $27.17 | $28.29 | 26,368 | — | — |
| 2015-01-07 | $27.18 | $28.32 | 25,853 | — | — |
| 2015-01-06 | $27.18 | $28.32 | 56,959 | — | — |
| 2015-01-05 | $27.87 | $29.03 | 41,921 | — | — |
| 2015-01-02 | $28.22 | $29.40 | 16,686 | — | — |