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 | $19.15 | $40.25 | 2,400 | — | — |
| 2015-12-30 | $19.07 | $40.08 | 1,100 | — | — |
| 2015-12-29 | $19.05 | $40.04 | 4,400 | — | — |
| 2015-12-28 | $19.00 | $39.94 | 2,100 | — | — |
| 2015-12-24 | $19.05 | $40.04 | 0 | — | — |
| 2015-12-23 | $19.05 | $40.04 | 1,300 | — | — |
| 2015-12-22 | $19.04 | $40.02 | 600 | — | — |
| 2015-12-21 | $19.10 | $40.15 | 1,600 | — | — |
| 2015-12-18 | $18.95 | $39.83 | 3,000 | — | — |
| 2015-12-17 | $18.90 | $39.73 | 700 | — | — |
| 2015-12-16 | $18.96 | $39.85 | 1,900 | — | — |
| 2015-12-15 | $18.69 | $39.29 | 7,600 | — | — |
| 2015-12-14 | $18.80 | $39.52 | 2,300 | — | — |
| 2015-12-11 | $18.72 | $39.35 | 3,900 | — | — |
| 2015-12-10 | $18.85 | $39.62 | 1,500 | — | — |
| 2015-12-09 | $18.66 | $39.22 | 600 | — | — |
| 2015-12-08 | $19.00 | $39.94 | 3,900 | — | — |
| 2015-12-07 | $18.59 | $39.08 | 500 | — | — |
| 2015-12-04 | $18.58 | $39.05 | 5,500 | — | — |
| 2015-12-03 | $18.47 | $38.82 | 3,900 | — | — |
| 2015-12-02 | $18.48 | $38.84 | 1,100 | — | — |
| 2015-12-01 | $18.40 | $38.68 | 2,400 | — | — |
| 2015-11-30 | $18.14 | $38.13 | 4,100 | — | — |
| 2015-11-27 | $18.49 | $38.86 | 2,900 | — | — |
| 2015-11-25 | $19.07 | $39.03 | 800 | — | — |
| 2015-11-24 | $18.92 | $38.73 | 500 | — | — |
| 2015-11-23 | $18.82 | $38.52 | 1,500 | — | — |
| 2015-11-20 | $18.55 | $37.97 | 500 | — | — |
| 2015-11-19 | $18.45 | $37.76 | 1,900 | — | — |
| 2015-11-18 | $18.35 | $37.56 | 1,200 | — | — |
| 2015-11-17 | $18.45 | $37.76 | 1,300 | — | — |
| 2015-11-16 | $18.64 | $38.15 | 800 | — | — |
| 2015-11-13 | $18.31 | $37.48 | 3,300 | — | — |
| 2015-11-12 | $18.29 | $37.44 | 2,200 | — | — |
| 2015-11-11 | $18.51 | $37.89 | 3,700 | — | — |
| 2015-11-10 | $18.84 | $38.56 | 9,000 | — | — |
| 2015-11-09 | $19.65 | $40.22 | 8,100 | — | — |
| 2015-11-06 | $20.50 | $41.96 | 3,300 | — | — |
| 2015-11-05 | $20.89 | $42.76 | 5,400 | — | — |
| 2015-11-04 | $20.15 | $41.24 | 3,900 | — | — |
| 2015-11-03 | $19.92 | $40.77 | 2,400 | — | — |
| 2015-11-02 | $19.53 | $39.97 | 4,900 | — | — |
| 2015-10-30 | $19.15 | $39.20 | 1,400 | — | — |
| 2015-10-29 | $18.84 | $38.56 | 1,000 | — | — |
| 2015-10-28 | $18.50 | $37.87 | 1,500 | — | — |
| 2015-10-27 | $18.46 | $37.78 | 1,300 | — | — |
| 2015-10-26 | $18.83 | $38.54 | 300 | — | — |
| 2015-10-23 | $19.00 | $38.89 | 2,900 | — | — |
| 2015-10-22 | $18.65 | $38.17 | 400 | — | — |
| 2015-10-21 | $18.50 | $37.87 | 1,900 | — | — |
| 2015-10-20 | $18.75 | $38.38 | 400 | — | — |
| 2015-10-19 | $18.71 | $38.30 | 1,300 | — | — |
| 2015-10-16 | $18.67 | $38.21 | 4,500 | — | — |
| 2015-10-15 | $19.05 | $38.99 | 600 | — | — |
| 2015-10-14 | $18.80 | $38.48 | 300 | — | — |
| 2015-10-13 | $18.57 | $38.01 | 700 | — | — |
| 2015-10-12 | $18.45 | $37.76 | 2,300 | — | — |
| 2015-10-09 | $18.30 | $37.46 | 1,500 | — | — |
| 2015-10-08 | $18.09 | $37.03 | 2,800 | — | — |
| 2015-10-07 | $18.17 | $37.19 | 1,400 | — | — |
| 2015-10-06 | $18.20 | $37.25 | 4,500 | — | — |
| 2015-10-05 | $18.01 | $36.86 | 200 | — | — |
| 2015-10-02 | $18.13 | $37.11 | 2,400 | — | — |
| 2015-10-01 | $18.93 | $38.75 | 600 | — | — |
| 2015-09-30 | $18.02 | $36.88 | 500 | — | — |
| 2015-09-29 | $18.00 | $36.84 | 5,000 | — | — |
| 2015-09-28 | $18.45 | $37.76 | 2,000 | — | — |
| 2015-09-25 | $18.16 | $37.17 | 200 | — | — |
| 2015-09-24 | $18.01 | $36.86 | 2,700 | — | — |
| 2015-09-23 | $18.10 | $37.05 | 1,200 | — | — |
| 2015-09-22 | $18.11 | $37.07 | 11,700 | — | — |
| 2015-09-21 | $18.48 | $37.83 | 500 | — | — |
| 2015-09-18 | $18.62 | $38.11 | 1,400 | — | — |
| 2015-09-17 | $18.64 | $38.15 | 1,100 | — | — |
| 2015-09-16 | $18.64 | $38.15 | 4,300 | — | — |
| 2015-09-15 | $18.78 | $38.44 | 400 | — | — |
| 2015-09-14 | $18.50 | $37.87 | 600 | — | — |
| 2015-09-11 | $18.50 | $37.87 | 100 | — | — |
| 2015-09-10 | $18.55 | $37.97 | 100 | — | — |
| 2015-09-09 | $19.13 | $39.16 | 700 | — | — |
| 2015-09-08 | $18.70 | $38.28 | 1,000 | — | — |
| 2015-09-04 | $19.18 | $39.26 | 2,100 | — | — |
| 2015-09-03 | $18.52 | $37.91 | 9,500 | — | — |
| 2015-09-02 | $18.30 | $37.46 | 1,000 | — | — |
| 2015-09-01 | $18.11 | $37.07 | 3,800 | — | — |
| 2015-08-31 | $18.54 | $37.95 | 2,400 | — | — |
| 2015-08-28 | $18.60 | $38.07 | 2,500 | — | — |
| 2015-08-27 | $18.85 | $38.58 | 1,100 | — | — |
| 2015-08-26 | $18.35 | $37.56 | 12,100 | — | — |
| 2015-08-25 | $18.00 | $36.84 | 39,800 | — | — |
| 2015-08-24 | $18.75 | $38.38 | 6,800 | — | — |
| 2015-08-21 | $19.54 | $40.00 | 2,400 | — | — |
| 2015-08-20 | $19.54 | $40.00 | 1,800 | — | — |
| 2015-08-19 | $19.31 | $39.52 | 1,100 | — | — |
| 2015-08-18 | $19.65 | $40.22 | 400 | — | — |
| 2015-08-17 | $19.24 | $39.38 | 3,900 | — | — |
| 2015-08-14 | $19.00 | $38.89 | 800 | — | — |
| 2015-08-13 | $19.21 | $39.32 | 17,900 | — | — |
| 2015-08-12 | $19.26 | $39.42 | 900 | — | — |
| 2015-08-11 | $19.63 | $40.18 | 7,300 | — | — |
| 2015-08-10 | $18.84 | $38.56 | 13,000 | — | — |
| 2015-08-07 | $19.01 | $38.91 | 10,700 | — | — |
| 2015-08-06 | $19.36 | $39.63 | 1,700 | — | — |
| 2015-08-05 | $19.95 | $40.83 | 10,600 | — | — |
| 2015-08-04 | $19.27 | $39.44 | 1,900 | — | — |
| 2015-08-03 | $19.24 | $39.38 | 13,400 | — | — |
| 2015-07-31 | $19.41 | $39.73 | 600 | — | — |
| 2015-07-30 | $19.63 | $40.18 | 0 | — | — |
| 2015-07-29 | $19.63 | $40.18 | 1,400 | — | — |
| 2015-07-28 | $19.66 | $40.24 | 1,500 | — | — |
| 2015-07-27 | $19.23 | $39.36 | 1,400 | — | — |
| 2015-07-24 | $19.16 | $39.22 | 2,700 | — | — |
| 2015-07-23 | $19.21 | $39.32 | 3,700 | — | — |
| 2015-07-22 | $20.00 | $40.94 | 2,300 | — | — |
| 2015-07-21 | $19.27 | $39.44 | 200 | — | — |
| 2015-07-20 | $18.75 | $38.38 | 1,200 | — | — |
| 2015-07-17 | $18.56 | $37.99 | 300 | — | — |
| 2015-07-16 | $19.02 | $38.93 | 500 | — | — |
| 2015-07-15 | $18.50 | $37.87 | 1,200 | — | — |
| 2015-07-14 | $19.10 | $39.09 | 1,100 | — | — |
| 2015-07-13 | $18.99 | $38.87 | 1,400 | — | — |
| 2015-07-10 | $18.40 | $37.66 | 200 | — | — |
| 2015-07-09 | $18.94 | $38.77 | 5,200 | — | — |
| 2015-07-08 | $18.46 | $37.78 | 2,800 | — | — |
| 2015-07-07 | $18.66 | $38.19 | 6,900 | — | — |
| 2015-07-06 | $18.85 | $38.58 | 500 | — | — |
| 2015-07-02 | $19.45 | $39.81 | 400 | — | — |
| 2015-07-01 | $19.38 | $39.67 | 1,400 | — | — |
| 2015-06-30 | $19.10 | $39.09 | 1,700 | — | — |
| 2015-06-29 | $18.76 | $38.40 | 2,800 | — | — |
| 2015-06-26 | $20.15 | $41.24 | 2,500 | — | — |
| 2015-06-25 | $19.32 | $39.54 | 2,400 | — | — |
| 2015-06-24 | $19.41 | $39.73 | 600 | — | — |
| 2015-06-23 | $19.82 | $40.57 | 1,900 | — | — |
| 2015-06-22 | $19.79 | $40.51 | 2,500 | — | — |
| 2015-06-19 | $19.05 | $38.99 | 12,100 | — | — |
| 2015-06-18 | $20.27 | $41.49 | 1,700 | — | — |
| 2015-06-17 | $20.58 | $42.12 | 600 | — | — |
| 2015-06-16 | $20.55 | $42.06 | 1,800 | — | — |
| 2015-06-15 | $21.00 | $42.98 | 3,600 | — | — |
| 2015-06-12 | $21.20 | $43.39 | 1,200 | — | — |
| 2015-06-11 | $21.32 | $43.64 | 3,600 | — | — |
| 2015-06-10 | $21.98 | $44.99 | 2,100 | — | — |
| 2015-06-09 | $21.34 | $43.68 | 1,100 | — | — |
| 2015-06-08 | $21.60 | $44.21 | 7,900 | — | — |
| 2015-06-05 | $22.60 | $46.26 | 2,500 | — | — |
| 2015-06-04 | $22.18 | $45.40 | 800 | — | — |
| 2015-06-03 | $22.81 | $46.69 | 400 | — | — |
| 2015-06-02 | $22.81 | $46.69 | 700 | — | — |
| 2015-06-01 | $21.70 | $44.42 | 5,000 | — | — |
| 2015-05-29 | $22.17 | $45.38 | 1,500 | — | — |
| 2015-05-28 | $22.54 | $46.14 | 15,000 | — | — |
| 2015-05-27 | $22.70 | $45.44 | 5,600 | — | — |
| 2015-05-26 | $22.32 | $44.68 | 15,100 | — | — |
| 2015-05-22 | $22.59 | $45.22 | 6,100 | — | — |
| 2015-05-21 | $20.79 | $41.62 | 8,200 | — | — |
| 2015-05-20 | $20.66 | $41.36 | 10,200 | — | — |
| 2015-05-19 | $19.55 | $39.13 | 14,600 | — | — |
| 2015-05-18 | $19.20 | $38.43 | 6,500 | — | — |
| 2015-05-15 | $19.23 | $38.49 | 12,200 | — | — |
| 2015-05-14 | $18.58 | $37.19 | 11,200 | — | — |
| 2015-05-13 | $18.37 | $36.77 | 13,000 | — | — |
| 2015-05-12 | $19.18 | $38.39 | 27,800 | — | — |
| 2015-05-11 | $18.30 | $36.63 | 14,100 | — | — |
| 2015-05-08 | $19.21 | $38.45 | 0 | — | — |
| 2015-05-07 | $19.21 | $38.45 | 3,800 | — | — |
| 2015-05-06 | $19.02 | $38.07 | 3,400 | — | — |
| 2015-05-05 | $18.74 | $37.51 | 700 | — | — |
| 2015-05-04 | $18.67 | $37.37 | 2,500 | — | — |
| 2015-05-01 | $18.87 | $37.77 | 2,000 | — | — |
| 2015-04-30 | $18.57 | $37.17 | 6,900 | — | — |
| 2015-04-29 | $18.40 | $36.83 | 6,500 | — | — |
| 2015-04-28 | $18.42 | $36.87 | 9,400 | — | — |
| 2015-04-27 | $18.70 | $37.43 | 17,500 | — | — |
| 2015-04-24 | $19.21 | $38.45 | 9,500 | — | — |
| 2015-04-23 | $18.21 | $36.45 | 18,900 | — | — |
| 2015-04-22 | $18.70 | $37.43 | 2,600 | — | — |
| 2015-04-21 | $18.60 | $37.23 | 3,400 | — | — |
| 2015-04-20 | $18.36 | $36.75 | 23,700 | — | — |
| 2015-04-17 | $18.23 | $36.49 | 15,900 | — | — |
| 2015-04-16 | $18.08 | $36.19 | 14,200 | — | — |
| 2015-04-15 | $18.76 | $37.55 | 3,400 | — | — |
| 2015-04-14 | $18.55 | $37.13 | 1,000 | — | — |
| 2015-04-13 | $18.59 | $37.21 | 500 | — | — |
| 2015-04-10 | $18.60 | $37.23 | 1,500 | — | — |
| 2015-04-09 | $18.57 | $37.17 | 5,600 | — | — |
| 2015-04-08 | $18.75 | $37.53 | 1,500 | — | — |
| 2015-04-07 | $18.87 | $37.77 | 900 | — | — |
| 2015-04-06 | $18.75 | $37.53 | 500 | — | — |
| 2015-04-02 | $18.74 | $37.51 | 500 | — | — |
| 2015-04-01 | $18.94 | $37.91 | 2,700 | — | — |
| 2015-03-31 | $18.65 | $37.33 | 3,000 | — | — |
| 2015-03-30 | $18.68 | $37.39 | 5,400 | — | — |
| 2015-03-27 | $19.00 | $38.03 | 900 | — | — |
| 2015-03-26 | $18.56 | $37.15 | 200 | — | — |
| 2015-03-25 | $18.73 | $37.49 | 3,200 | — | — |
| 2015-03-24 | $18.54 | $37.11 | 3,400 | — | — |
| 2015-03-23 | $19.00 | $38.03 | 4,100 | — | — |
| 2015-03-20 | $18.25 | $36.53 | 15,300 | — | — |
| 2015-03-19 | $18.52 | $37.07 | 28,200 | — | — |
| 2015-03-18 | $18.94 | $37.91 | 26,600 | — | — |
| 2015-03-17 | $20.00 | $40.03 | 44,500 | — | — |
| 2015-03-16 | $18.65 | $37.33 | 19,400 | — | — |
| 2015-03-13 | $18.20 | $36.43 | 16,000 | — | — |
| 2015-03-12 | $18.64 | $37.31 | 3,600 | — | — |
| 2015-03-11 | $18.47 | $36.97 | 1,700 | — | — |
| 2015-03-10 | $18.46 | $36.95 | 3,100 | — | — |
| 2015-03-09 | $18.49 | $37.01 | 500 | — | — |
| 2015-03-06 | $18.50 | $37.03 | 7,700 | — | — |
| 2015-03-05 | $18.88 | $37.79 | 5,200 | — | — |
| 2015-03-04 | $18.96 | $37.95 | 3,100 | — | — |
| 2015-03-03 | $18.68 | $37.39 | 6,600 | — | — |
| 2015-03-02 | $18.80 | $37.63 | 3,600 | — | — |
| 2015-02-27 | $18.91 | $37.85 | 2,900 | — | — |
| 2015-02-26 | $18.70 | $37.43 | 10,000 | — | — |
| 2015-02-25 | $18.95 | $37.93 | 1,200 | — | — |
| 2015-02-24 | $19.05 | $38.13 | 14,400 | — | — |
| 2015-02-23 | $20.24 | $40.52 | 1,100 | — | — |
| 2015-02-20 | $20.50 | $41.04 | 700 | — | — |
| 2015-02-19 | $20.50 | $41.04 | 2,200 | — | — |
| 2015-02-18 | $20.70 | $41.44 | 1,000 | — | — |
| 2015-02-17 | $21.13 | $42.30 | 8,500 | — | — |
| 2015-02-13 | $21.40 | $42.84 | 0 | — | — |
| 2015-02-12 | $21.40 | $42.84 | 11,700 | — | — |
| 2015-02-11 | $21.45 | $42.94 | 9,100 | — | — |
| 2015-02-10 | $21.05 | $42.14 | 0 | — | — |
| 2015-02-09 | $21.05 | $42.14 | 1,100 | — | — |
| 2015-02-06 | $20.99 | $42.02 | 1,400 | — | — |
| 2015-02-05 | $20.54 | $41.12 | 2,100 | — | — |
| 2015-02-04 | $21.14 | $42.32 | 2,000 | — | — |
| 2015-02-03 | $21.44 | $42.92 | 400 | — | — |
| 2015-02-02 | $21.38 | $42.80 | 400 | — | — |
| 2015-01-30 | $21.37 | $42.78 | 3,500 | — | — |
| 2015-01-29 | $21.83 | $43.70 | 1,600 | — | — |
| 2015-01-28 | $22.13 | $44.30 | 2,700 | — | — |
| 2015-01-27 | $21.50 | $43.04 | 4,200 | — | — |
| 2015-01-26 | $21.30 | $42.64 | 7,400 | — | — |
| 2015-01-23 | $20.02 | $40.07 | 4,200 | — | — |
| 2015-01-22 | $19.92 | $39.87 | 17,000 | — | — |
| 2015-01-21 | $19.10 | $38.23 | 4,900 | — | — |
| 2015-01-20 | $18.98 | $37.99 | 3,900 | — | — |
| 2015-01-16 | $19.03 | $38.09 | 2,000 | — | — |
| 2015-01-15 | $19.03 | $38.09 | 2,000 | — | — |
| 2015-01-14 | $18.90 | $37.83 | 3,100 | — | — |
| 2015-01-13 | $19.07 | $38.17 | 1,100 | — | — |
| 2015-01-12 | $18.82 | $37.67 | 5,200 | — | — |
| 2015-01-09 | $18.85 | $37.73 | 3,800 | — | — |
| 2015-01-08 | $18.87 | $37.77 | 7,700 | — | — |
| 2015-01-07 | $18.91 | $37.85 | 4,700 | — | — |
| 2015-01-06 | $19.18 | $38.39 | 1,900 | — | — |
| 2015-01-05 | $19.15 | $38.33 | 6,200 | — | — |
| 2015-01-02 | $19.46 | $38.95 | 4,500 | — | — |