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 | $16.71 | $23.72 | 816,700 | — | — |
| 2015-12-30 | $17.19 | $24.41 | 525,300 | — | — |
| 2015-12-29 | $17.38 | $24.59 | 688,300 | — | — |
| 2015-12-28 | $17.45 | $24.69 | 737,200 | — | — |
| 2015-12-24 | $17.63 | $24.94 | 356,300 | — | — |
| 2015-12-23 | $17.73 | $25.09 | 1,014,500 | — | — |
| 2015-12-22 | $17.36 | $24.56 | 769,200 | — | — |
| 2015-12-21 | $16.84 | $23.83 | 727,700 | — | — |
| 2015-12-18 | $16.85 | $23.84 | 3,101,100 | — | — |
| 2015-12-17 | $17.24 | $24.39 | 725,500 | — | — |
| 2015-12-16 | $17.29 | $24.46 | 1,151,500 | — | — |
| 2015-12-15 | $17.47 | $24.72 | 671,600 | — | — |
| 2015-12-14 | $17.25 | $24.41 | 1,063,800 | — | — |
| 2015-12-11 | $17.52 | $24.79 | 646,300 | — | — |
| 2015-12-10 | $17.81 | $25.20 | 541,200 | — | — |
| 2015-12-09 | $17.70 | $25.04 | 600,900 | — | — |
| 2015-12-08 | $17.99 | $25.45 | 569,900 | — | — |
| 2015-12-07 | $18.15 | $25.68 | 591,700 | — | — |
| 2015-12-04 | $18.00 | $25.47 | 711,700 | — | — |
| 2015-12-03 | $17.80 | $25.18 | 778,800 | — | — |
| 2015-12-02 | $18.32 | $25.92 | 503,700 | — | — |
| 2015-12-01 | $18.47 | $26.13 | 776,000 | — | — |
| 2015-11-30 | $18.19 | $25.74 | 1,243,900 | — | — |
| 2015-11-27 | $18.79 | $26.59 | 251,900 | — | — |
| 2015-11-25 | $19.17 | $27.12 | 376,400 | — | — |
| 2015-11-24 | $18.85 | $26.67 | 469,700 | — | — |
| 2015-11-23 | $18.59 | $26.30 | 481,300 | — | — |
| 2015-11-20 | $18.42 | $26.06 | 606,300 | — | — |
| 2015-11-19 | $18.02 | $25.50 | 530,800 | — | — |
| 2015-11-18 | $18.11 | $25.62 | 842,800 | — | — |
| 2015-11-17 | $17.38 | $24.59 | 1,016,400 | — | — |
| 2015-11-16 | $17.97 | $25.43 | 1,446,600 | — | — |
| 2015-11-13 | $18.16 | $25.69 | 1,012,900 | — | — |
| 2015-11-12 | $18.91 | $26.76 | 1,538,200 | — | — |
| 2015-11-11 | $19.01 | $26.90 | 1,125,200 | — | — |
| 2015-11-10 | $19.40 | $27.45 | 930,700 | — | — |
| 2015-11-09 | $19.01 | $26.90 | 727,300 | — | — |
| 2015-11-06 | $19.23 | $27.21 | 588,400 | — | — |
| 2015-11-05 | $19.29 | $27.29 | 615,600 | — | — |
| 2015-11-04 | $19.34 | $27.36 | 1,522,400 | — | — |
| 2015-11-03 | $19.65 | $27.80 | 1,458,100 | — | — |
| 2015-11-02 | $18.96 | $26.83 | 1,179,300 | — | — |
| 2015-10-30 | $18.57 | $26.27 | 1,135,100 | — | — |
| 2015-10-29 | $18.53 | $26.22 | 1,125,200 | — | — |
| 2015-10-28 | $18.52 | $26.20 | 1,652,400 | — | — |
| 2015-10-27 | $18.16 | $25.69 | 1,046,300 | — | — |
| 2015-10-26 | $18.27 | $25.85 | 1,299,900 | — | — |
| 2015-10-23 | $18.40 | $26.03 | 3,797,600 | — | — |
| 2015-10-22 | $17.94 | $25.38 | 7,020,000 | — | — |
| 2015-10-21 | $18.17 | $25.71 | 3,855,300 | — | — |
| 2015-10-20 | $19.65 | $27.80 | 4,654,900 | — | — |
| 2015-10-19 | $20.25 | $28.65 | 2,396,100 | — | — |
| 2015-10-16 | $20.30 | $28.72 | 1,221,500 | — | — |
| 2015-10-15 | $20.37 | $28.82 | 1,516,700 | — | — |
| 2015-10-14 | $20.32 | $28.75 | 3,543,500 | — | — |
| 2015-10-13 | $20.27 | $28.68 | 2,324,300 | — | — |
| 2015-10-12 | $20.93 | $29.61 | 1,711,000 | — | — |
| 2015-10-09 | $21.15 | $29.92 | 1,544,400 | — | — |
| 2015-10-08 | $21.61 | $30.58 | 1,903,700 | — | — |
| 2015-10-07 | $21.72 | $30.73 | 1,133,200 | — | — |
| 2015-10-06 | $21.83 | $30.89 | 731,200 | — | — |
| 2015-10-05 | $22.31 | $31.57 | 671,400 | — | — |
| 2015-10-02 | $21.94 | $31.04 | 847,900 | — | — |
| 2015-10-01 | $21.53 | $30.46 | 975,000 | — | — |
| 2015-09-30 | $21.64 | $30.62 | 1,046,200 | — | — |
| 2015-09-29 | $21.55 | $30.49 | 947,800 | — | — |
| 2015-09-28 | $21.76 | $30.70 | 824,100 | — | — |
| 2015-09-25 | $22.60 | $31.89 | 800,800 | — | — |
| 2015-09-24 | $22.71 | $32.04 | 990,200 | — | — |
| 2015-09-23 | $22.95 | $32.38 | 1,001,200 | — | — |
| 2015-09-22 | $22.96 | $32.40 | 1,648,400 | — | — |
| 2015-09-21 | $22.76 | $32.11 | 1,596,600 | — | — |
| 2015-09-18 | $23.13 | $32.64 | 2,272,100 | — | — |
| 2015-09-17 | $24.74 | $34.91 | 3,837,400 | — | — |
| 2015-09-16 | $27.24 | $38.44 | 739,400 | — | — |
| 2015-09-15 | $26.67 | $37.63 | 465,000 | — | — |
| 2015-09-14 | $26.26 | $37.05 | 516,000 | — | — |
| 2015-09-11 | $26.30 | $37.11 | 476,200 | — | — |
| 2015-09-10 | $26.35 | $37.18 | 516,000 | — | — |
| 2015-09-09 | $26.58 | $37.50 | 390,300 | — | — |
| 2015-09-08 | $27.30 | $38.52 | 566,000 | — | — |
| 2015-09-04 | $27.21 | $38.39 | 689,500 | — | — |
| 2015-09-03 | $27.48 | $38.77 | 1,022,000 | — | — |
| 2015-09-02 | $26.92 | $37.98 | 494,200 | — | — |
| 2015-09-01 | $26.55 | $37.46 | 793,400 | — | — |
| 2015-08-31 | $26.95 | $38.03 | 567,700 | — | — |
| 2015-08-28 | $26.83 | $37.86 | 645,500 | — | — |
| 2015-08-27 | $26.88 | $37.93 | 1,196,500 | — | — |
| 2015-08-26 | $25.91 | $36.56 | 678,100 | — | — |
| 2015-08-25 | $25.03 | $35.32 | 985,900 | — | — |
| 2015-08-24 | $25.62 | $36.15 | 1,114,600 | — | — |
| 2015-08-21 | $26.89 | $37.94 | 1,347,500 | — | — |
| 2015-08-20 | $27.55 | $38.87 | 654,200 | — | — |
| 2015-08-19 | $28.62 | $40.38 | 797,600 | — | — |
| 2015-08-18 | $29.02 | $40.95 | 389,900 | — | — |
| 2015-08-17 | $29.19 | $41.19 | 339,500 | — | — |
| 2015-08-14 | $29.10 | $41.06 | 473,500 | — | — |
| 2015-08-13 | $28.82 | $40.66 | 534,200 | — | — |
| 2015-08-12 | $28.61 | $40.37 | 854,500 | — | — |
| 2015-08-11 | $28.96 | $40.86 | 869,500 | — | — |
| 2015-08-10 | $29.25 | $41.27 | 1,210,100 | — | — |
| 2015-08-07 | $28.10 | $39.65 | 804,900 | — | — |
| 2015-08-06 | $28.07 | $39.61 | 697,100 | — | — |
| 2015-08-05 | $28.27 | $39.89 | 567,900 | — | — |
| 2015-08-04 | $28.36 | $40.02 | 400,200 | — | — |
| 2015-08-03 | $28.54 | $40.27 | 598,500 | — | — |
| 2015-07-31 | $29.32 | $41.37 | 715,000 | — | — |
| 2015-07-30 | $29.29 | $41.33 | 752,600 | — | — |
| 2015-07-29 | $29.02 | $40.95 | 944,300 | — | — |
| 2015-07-28 | $28.77 | $40.59 | 914,000 | — | — |
| 2015-07-27 | $28.02 | $39.54 | 916,900 | — | — |
| 2015-07-24 | $28.81 | $40.65 | 874,300 | — | — |
| 2015-07-23 | $28.84 | $40.69 | 861,400 | — | — |
| 2015-07-22 | $29.53 | $41.67 | 954,000 | — | — |
| 2015-07-21 | $28.90 | $40.78 | 2,845,800 | — | — |
| 2015-07-20 | $28.20 | $39.79 | 1,256,200 | — | — |
| 2015-07-17 | $28.76 | $40.58 | 727,700 | — | — |
| 2015-07-16 | $28.89 | $40.76 | 2,519,000 | — | — |
| 2015-07-15 | $29.12 | $41.09 | 383,500 | — | — |
| 2015-07-14 | $29.31 | $41.36 | 552,300 | — | — |
| 2015-07-13 | $29.51 | $41.64 | 330,700 | — | — |
| 2015-07-10 | $29.15 | $41.13 | 354,200 | — | — |
| 2015-07-09 | $28.77 | $40.59 | 554,200 | — | — |
| 2015-07-08 | $28.68 | $40.47 | 597,400 | — | — |
| 2015-07-07 | $28.98 | $40.89 | 467,100 | — | — |
| 2015-07-06 | $28.69 | $40.48 | 513,500 | — | — |
| 2015-07-02 | $28.45 | $40.14 | 317,500 | — | — |
| 2015-07-01 | $28.83 | $40.68 | 690,400 | — | — |
| 2015-06-30 | $28.48 | $40.18 | 920,500 | — | — |
| 2015-06-29 | $28.47 | $40.17 | 895,400 | — | — |
| 2015-06-26 | $29.34 | $41.31 | 849,700 | — | — |
| 2015-06-25 | $29.06 | $40.92 | 835,300 | — | — |
| 2015-06-24 | $29.04 | $40.89 | 887,700 | — | — |
| 2015-06-23 | $29.42 | $41.43 | 708,600 | — | — |
| 2015-06-22 | $29.03 | $40.88 | 679,300 | — | — |
| 2015-06-19 | $29.25 | $41.19 | 806,100 | — | — |
| 2015-06-18 | $29.24 | $41.17 | 730,100 | — | — |
| 2015-06-17 | $28.97 | $40.79 | 747,200 | — | — |
| 2015-06-16 | $29.24 | $41.17 | 644,400 | — | — |
| 2015-06-15 | $29.06 | $40.92 | 510,300 | — | — |
| 2015-06-12 | $29.31 | $41.27 | 383,800 | — | — |
| 2015-06-11 | $29.39 | $41.38 | 380,100 | — | — |
| 2015-06-10 | $29.52 | $41.57 | 780,500 | — | — |
| 2015-06-09 | $29.08 | $40.95 | 409,100 | — | — |
| 2015-06-08 | $29.08 | $40.95 | 586,100 | — | — |
| 2015-06-05 | $28.81 | $40.57 | 724,000 | — | — |
| 2015-06-04 | $28.70 | $40.41 | 764,800 | — | — |
| 2015-06-03 | $29.38 | $41.37 | 611,400 | — | — |
| 2015-06-02 | $29.06 | $40.92 | 736,800 | — | — |
| 2015-06-01 | $29.14 | $41.03 | 594,200 | — | — |
| 2015-05-29 | $29.38 | $41.37 | 762,600 | — | — |
| 2015-05-28 | $29.62 | $41.71 | 365,400 | — | — |
| 2015-05-27 | $29.77 | $41.92 | 602,600 | — | — |
| 2015-05-26 | $29.44 | $41.45 | 519,000 | — | — |
| 2015-05-22 | $30.21 | $42.54 | 366,600 | — | — |
| 2015-05-21 | $30.38 | $42.78 | 546,200 | — | — |
| 2015-05-20 | $30.65 | $43.16 | 504,500 | — | — |
| 2015-05-19 | $30.40 | $42.81 | 822,400 | — | — |
| 2015-05-18 | $30.34 | $42.72 | 729,400 | — | — |
| 2015-05-15 | $30.13 | $42.43 | 692,400 | — | — |
| 2015-05-14 | $30.14 | $42.44 | 863,400 | — | — |
| 2015-05-13 | $30.01 | $42.26 | 788,400 | — | — |
| 2015-05-12 | $30.25 | $42.59 | 406,800 | — | — |
| 2015-05-11 | $30.41 | $42.82 | 436,300 | — | — |
| 2015-05-08 | $30.37 | $42.76 | 527,200 | — | — |
| 2015-05-07 | $30.48 | $42.92 | 996,400 | — | — |
| 2015-05-06 | $30.05 | $42.31 | 988,100 | — | — |
| 2015-05-05 | $30.33 | $42.71 | 1,289,000 | — | — |
| 2015-05-04 | $30.63 | $43.13 | 683,100 | — | — |
| 2015-05-01 | $30.67 | $43.19 | 783,300 | — | — |
| 2015-04-30 | $30.73 | $43.27 | 870,100 | — | — |
| 2015-04-29 | $30.69 | $43.21 | 1,183,200 | — | — |
| 2015-04-28 | $31.37 | $44.17 | 2,270,700 | — | — |
| 2015-04-27 | $33.95 | $47.80 | 2,137,600 | — | — |
| 2015-04-24 | $34.33 | $48.34 | 1,296,400 | — | — |
| 2015-04-23 | $33.30 | $46.89 | 513,300 | — | — |
| 2015-04-22 | $32.81 | $46.20 | 394,200 | — | — |
| 2015-04-21 | $32.60 | $45.90 | 357,200 | — | — |
| 2015-04-20 | $32.22 | $45.37 | 494,400 | — | — |
| 2015-04-17 | $31.82 | $44.81 | 453,900 | — | — |
| 2015-04-16 | $32.10 | $45.20 | 578,100 | — | — |
| 2015-04-15 | $32.30 | $45.48 | 794,100 | — | — |
| 2015-04-14 | $32.60 | $45.90 | 754,000 | — | — |
| 2015-04-13 | $32.93 | $46.37 | 518,100 | — | — |
| 2015-04-10 | $32.82 | $46.21 | 550,900 | — | — |
| 2015-04-09 | $32.86 | $46.27 | 750,300 | — | — |
| 2015-04-08 | $32.93 | $46.37 | 707,800 | — | — |
| 2015-04-07 | $33.00 | $46.47 | 725,900 | — | — |
| 2015-04-06 | $33.16 | $46.69 | 531,300 | — | — |
| 2015-04-02 | $33.15 | $46.68 | 464,000 | — | — |
| 2015-04-01 | $32.97 | $46.42 | 607,700 | — | — |
| 2015-03-31 | $33.45 | $47.10 | 1,079,400 | — | — |
| 2015-03-30 | $33.20 | $46.75 | 1,536,600 | — | — |
| 2015-03-27 | $32.47 | $45.64 | 891,200 | — | — |
| 2015-03-26 | $31.90 | $44.84 | 899,900 | — | — |
| 2015-03-25 | $32.11 | $45.13 | 776,100 | — | — |
| 2015-03-24 | $32.08 | $45.09 | 618,400 | — | — |
| 2015-03-23 | $31.78 | $44.67 | 1,119,400 | — | — |
| 2015-03-20 | $31.50 | $44.27 | 962,700 | — | — |
| 2015-03-19 | $31.10 | $43.71 | 536,300 | — | — |
| 2015-03-18 | $30.58 | $42.98 | 575,000 | — | — |
| 2015-03-17 | $30.56 | $42.95 | 551,000 | — | — |
| 2015-03-16 | $30.27 | $42.54 | 537,900 | — | — |
| 2015-03-13 | $29.96 | $42.11 | 421,600 | — | — |
| 2015-03-12 | $30.23 | $42.49 | 916,500 | — | — |
| 2015-03-11 | $29.62 | $41.63 | 610,400 | — | — |
| 2015-03-10 | $30.17 | $42.40 | 587,800 | — | — |
| 2015-03-09 | $30.12 | $42.33 | 327,200 | — | — |
| 2015-03-06 | $29.78 | $41.86 | 467,000 | — | — |
| 2015-03-05 | $30.30 | $42.59 | 546,100 | — | — |
| 2015-03-04 | $30.37 | $42.68 | 421,400 | — | — |
| 2015-03-03 | $30.68 | $43.12 | 433,500 | — | — |
| 2015-03-02 | $30.86 | $43.37 | 602,900 | — | — |
| 2015-02-27 | $30.56 | $42.95 | 582,000 | — | — |
| 2015-02-26 | $30.22 | $42.47 | 347,700 | — | — |
| 2015-02-25 | $30.15 | $42.38 | 677,300 | — | — |
| 2015-02-24 | $29.69 | $41.73 | 542,000 | — | — |
| 2015-02-23 | $29.90 | $42.02 | 626,100 | — | — |
| 2015-02-20 | $29.68 | $41.72 | 533,500 | — | — |
| 2015-02-19 | $29.67 | $41.70 | 926,800 | — | — |
| 2015-02-18 | $29.90 | $42.02 | 1,622,400 | — | — |
| 2015-02-17 | $28.23 | $39.68 | 1,116,100 | — | — |
| 2015-02-13 | $28.90 | $40.62 | 1,145,100 | — | — |
| 2015-02-12 | $28.42 | $39.94 | 535,700 | — | — |
| 2015-02-11 | $28.00 | $39.35 | 448,400 | — | — |
| 2015-02-10 | $27.93 | $39.26 | 469,100 | — | — |
| 2015-02-09 | $27.70 | $38.93 | 911,500 | — | — |
| 2015-02-06 | $28.49 | $40.04 | 673,500 | — | — |
| 2015-02-05 | $29.05 | $40.83 | 632,000 | — | — |
| 2015-02-04 | $28.98 | $40.73 | 604,700 | — | — |
| 2015-02-03 | $28.89 | $40.60 | 628,500 | — | — |
| 2015-02-02 | $28.36 | $39.86 | 474,100 | — | — |
| 2015-01-30 | $28.15 | $39.56 | 939,100 | — | — |
| 2015-01-29 | $29.15 | $40.97 | 574,200 | — | — |
| 2015-01-28 | $28.64 | $40.25 | 655,500 | — | — |
| 2015-01-27 | $28.67 | $40.30 | 447,600 | — | — |
| 2015-01-26 | $28.57 | $40.15 | 580,800 | — | — |
| 2015-01-23 | $28.17 | $39.59 | 547,500 | — | — |
| 2015-01-22 | $28.40 | $39.92 | 713,300 | — | — |
| 2015-01-21 | $27.19 | $38.22 | 503,900 | — | — |
| 2015-01-20 | $27.21 | $38.24 | 857,200 | — | — |
| 2015-01-16 | $27.54 | $38.71 | 883,700 | — | — |
| 2015-01-15 | $27.31 | $38.38 | 1,222,700 | — | — |
| 2015-01-14 | $27.94 | $39.27 | 1,172,700 | — | — |
| 2015-01-13 | $28.73 | $40.38 | 2,372,500 | — | — |
| 2015-01-12 | $29.63 | $41.64 | 520,600 | — | — |
| 2015-01-09 | $29.52 | $41.49 | 952,100 | — | — |
| 2015-01-08 | $29.08 | $40.87 | 1,065,900 | — | — |
| 2015-01-07 | $28.35 | $39.85 | 1,011,600 | — | — |
| 2015-01-06 | $28.06 | $39.44 | 919,600 | — | — |
| 2015-01-05 | $28.75 | $40.41 | 847,400 | — | — |
| 2015-01-02 | $29.03 | $40.80 | 754,700 | — | — |