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
- 1995-02-24 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 | $21.40 | $21.40 | 754,300 | — | — |
| 2015-12-30 | $21.89 | $21.89 | 341,500 | — | — |
| 2015-12-29 | $22.44 | $22.44 | 424,400 | — | — |
| 2015-12-28 | $22.35 | $22.35 | 526,800 | — | — |
| 2015-12-24 | $22.22 | $22.22 | 382,000 | — | — |
| 2015-12-23 | $22.33 | $22.33 | 576,800 | — | — |
| 2015-12-22 | $22.46 | $22.46 | 459,300 | — | — |
| 2015-12-21 | $22.44 | $22.44 | 311,700 | — | — |
| 2015-12-18 | $22.73 | $22.73 | 1,713,800 | — | — |
| 2015-12-17 | $23.06 | $23.06 | 462,300 | — | — |
| 2015-12-16 | $23.19 | $23.19 | 530,700 | — | — |
| 2015-12-15 | $22.96 | $22.96 | 384,500 | — | — |
| 2015-12-14 | $22.35 | $22.35 | 568,700 | — | — |
| 2015-12-11 | $21.75 | $21.75 | 370,600 | — | — |
| 2015-12-10 | $22.16 | $22.16 | 333,700 | — | — |
| 2015-12-09 | $22.26 | $22.26 | 301,600 | — | — |
| 2015-12-08 | $22.62 | $22.62 | 291,900 | — | — |
| 2015-12-07 | $22.94 | $22.94 | 289,700 | — | — |
| 2015-12-04 | $23.58 | $23.58 | 352,900 | — | — |
| 2015-12-03 | $23.04 | $23.04 | 398,100 | — | — |
| 2015-12-02 | $23.18 | $23.18 | 389,400 | — | — |
| 2015-12-01 | $23.58 | $23.58 | 549,800 | — | — |
| 2015-11-30 | $23.52 | $23.52 | 782,100 | — | — |
| 2015-11-27 | $23.43 | $23.43 | 198,600 | — | — |
| 2015-11-25 | $23.25 | $23.25 | 360,800 | — | — |
| 2015-11-24 | $23.19 | $23.19 | 552,200 | — | — |
| 2015-11-23 | $23.19 | $23.19 | 476,600 | — | — |
| 2015-11-20 | $23.28 | $23.28 | 616,000 | — | — |
| 2015-11-19 | $23.48 | $23.48 | 358,400 | — | — |
| 2015-11-18 | $23.64 | $23.64 | 368,400 | — | — |
| 2015-11-17 | $23.52 | $23.52 | 303,700 | — | — |
| 2015-11-16 | $23.56 | $23.56 | 210,900 | — | — |
| 2015-11-13 | $23.36 | $23.36 | 399,600 | — | — |
| 2015-11-12 | $23.89 | $23.89 | 334,600 | — | — |
| 2015-11-11 | $24.29 | $24.29 | 427,800 | — | — |
| 2015-11-10 | $24.13 | $24.13 | 346,200 | — | — |
| 2015-11-09 | $23.87 | $23.87 | 644,500 | — | — |
| 2015-11-06 | $24.25 | $24.25 | 619,000 | — | — |
| 2015-11-05 | $23.35 | $23.35 | 1,994,100 | — | — |
| 2015-11-04 | $24.24 | $24.24 | 498,800 | — | — |
| 2015-11-03 | $24.13 | $24.13 | 392,000 | — | — |
| 2015-11-02 | $24.14 | $24.14 | 564,400 | — | — |
| 2015-10-30 | $23.95 | $23.95 | 271,100 | — | — |
| 2015-10-29 | $23.95 | $23.95 | 353,100 | — | — |
| 2015-10-28 | $24.36 | $24.36 | 614,100 | — | — |
| 2015-10-27 | $23.39 | $23.39 | 308,900 | — | — |
| 2015-10-26 | $23.76 | $23.76 | 238,900 | — | — |
| 2015-10-23 | $23.86 | $23.86 | 242,300 | — | — |
| 2015-10-22 | $23.40 | $23.40 | 227,700 | — | — |
| 2015-10-21 | $22.54 | $22.54 | 193,600 | — | — |
| 2015-10-20 | $23.06 | $23.06 | 171,500 | — | — |
| 2015-10-19 | $23.15 | $23.15 | 232,200 | — | — |
| 2015-10-16 | $23.23 | $23.23 | 293,100 | — | — |
| 2015-10-15 | $22.95 | $22.95 | 261,600 | — | — |
| 2015-10-14 | $22.35 | $22.35 | 271,300 | — | — |
| 2015-10-13 | $22.65 | $22.65 | 321,100 | — | — |
| 2015-10-12 | $22.85 | $22.85 | 209,300 | — | — |
| 2015-10-09 | $22.77 | $22.77 | 238,000 | — | — |
| 2015-10-08 | $22.56 | $22.56 | 293,300 | — | — |
| 2015-10-07 | $22.06 | $22.06 | 670,600 | — | — |
| 2015-10-06 | $21.72 | $21.72 | 532,200 | — | — |
| 2015-10-05 | $21.71 | $21.71 | 260,500 | — | — |
| 2015-10-02 | $21.12 | $21.12 | 350,400 | — | — |
| 2015-10-01 | $20.96 | $20.96 | 379,700 | — | — |
| 2015-09-30 | $21.12 | $21.12 | 546,500 | — | — |
| 2015-09-29 | $21.04 | $21.04 | 437,900 | — | — |
| 2015-09-28 | $21.08 | $21.08 | 401,700 | — | — |
| 2015-09-25 | $21.33 | $21.33 | 456,400 | — | — |
| 2015-09-24 | $21.68 | $21.68 | 355,200 | — | — |
| 2015-09-23 | $21.72 | $21.72 | 261,100 | — | — |
| 2015-09-22 | $21.82 | $21.82 | 352,600 | — | — |
| 2015-09-21 | $22.05 | $22.05 | 341,900 | — | — |
| 2015-09-18 | $21.88 | $21.88 | 1,061,200 | — | — |
| 2015-09-17 | $22.04 | $22.04 | 353,100 | — | — |
| 2015-09-16 | $21.98 | $21.98 | 346,400 | — | — |
| 2015-09-15 | $21.89 | $21.89 | 383,000 | — | — |
| 2015-09-14 | $21.55 | $21.55 | 270,900 | — | — |
| 2015-09-11 | $21.54 | $21.54 | 264,100 | — | — |
| 2015-09-10 | $21.38 | $21.38 | 281,000 | — | — |
| 2015-09-09 | $21.42 | $21.42 | 389,700 | — | — |
| 2015-09-08 | $21.72 | $21.72 | 345,600 | — | — |
| 2015-09-04 | $21.10 | $21.10 | 256,300 | — | — |
| 2015-09-03 | $21.44 | $21.44 | 448,800 | — | — |
| 2015-09-02 | $21.37 | $21.37 | 560,400 | — | — |
| 2015-09-01 | $20.79 | $20.79 | 623,400 | — | — |
| 2015-08-31 | $21.33 | $21.33 | 363,200 | — | — |
| 2015-08-28 | $21.38 | $21.38 | 441,000 | — | — |
| 2015-08-27 | $21.07 | $21.07 | 865,900 | — | — |
| 2015-08-26 | $21.08 | $21.08 | 826,100 | — | — |
| 2015-08-25 | $20.72 | $20.72 | 761,500 | — | — |
| 2015-08-24 | $20.94 | $20.94 | 916,300 | — | — |
| 2015-08-21 | $21.89 | $21.89 | 752,700 | — | — |
| 2015-08-20 | $22.10 | $22.10 | 563,300 | — | — |
| 2015-08-19 | $22.65 | $22.65 | 359,100 | — | — |
| 2015-08-18 | $22.90 | $22.90 | 280,900 | — | — |
| 2015-08-17 | $23.17 | $23.17 | 308,100 | — | — |
| 2015-08-14 | $23.03 | $23.03 | 400,600 | — | — |
| 2015-08-13 | $22.71 | $22.71 | 324,900 | — | — |
| 2015-08-12 | $22.74 | $22.74 | 523,700 | — | — |
| 2015-08-11 | $22.63 | $22.63 | 434,200 | — | — |
| 2015-08-10 | $22.92 | $22.92 | 472,400 | — | — |
| 2015-08-07 | $22.68 | $22.68 | 450,300 | — | — |
| 2015-08-06 | $22.72 | $22.72 | 476,800 | — | — |
| 2015-08-05 | $23.12 | $23.12 | 733,900 | — | — |
| 2015-08-04 | $23.57 | $23.57 | 645,800 | — | — |
| 2015-08-03 | $23.48 | $23.48 | 744,300 | — | — |
| 2015-07-31 | $23.67 | $23.67 | 839,500 | — | — |
| 2015-07-30 | $24.21 | $24.21 | 2,050,500 | — | — |
| 2015-07-29 | $22.41 | $22.41 | 956,000 | — | — |
| 2015-07-28 | $22.25 | $22.25 | 1,077,000 | — | — |
| 2015-07-27 | $22.58 | $22.58 | 690,100 | — | — |
| 2015-07-24 | $22.86 | $22.86 | 735,300 | — | — |
| 2015-07-23 | $23.44 | $23.44 | 502,200 | — | — |
| 2015-07-22 | $23.99 | $23.99 | 440,500 | — | — |
| 2015-07-21 | $23.95 | $23.95 | 667,600 | — | — |
| 2015-07-20 | $24.31 | $24.31 | 612,800 | — | — |
| 2015-07-17 | $24.12 | $24.12 | 2,273,100 | — | — |
| 2015-07-16 | $24.03 | $24.03 | 860,000 | — | — |
| 2015-07-15 | $23.99 | $23.99 | 673,500 | — | — |
| 2015-07-14 | $24.04 | $24.04 | 816,400 | — | — |
| 2015-07-13 | $24.00 | $24.00 | 487,300 | — | — |
| 2015-07-10 | $23.96 | $23.96 | 418,500 | — | — |
| 2015-07-09 | $23.62 | $23.62 | 672,900 | — | — |
| 2015-07-08 | $23.70 | $23.70 | 1,313,900 | — | — |
| 2015-07-07 | $23.94 | $23.94 | 446,300 | — | — |
| 2015-07-06 | $23.88 | $23.88 | 919,400 | — | — |
| 2015-07-02 | $24.33 | $24.33 | 556,300 | — | — |
| 2015-07-01 | $24.40 | $24.40 | 753,600 | — | — |
| 2015-06-30 | $24.57 | $24.57 | 1,004,300 | — | — |
| 2015-06-29 | $24.57 | $24.57 | 598,000 | — | — |
| 2015-06-26 | $25.12 | $25.12 | 842,900 | — | — |
| 2015-06-25 | $25.34 | $25.34 | 374,200 | — | — |
| 2015-06-24 | $25.31 | $25.31 | 455,700 | — | — |
| 2015-06-23 | $25.52 | $25.52 | 582,400 | — | — |
| 2015-06-22 | $25.59 | $25.59 | 391,000 | — | — |
| 2015-06-19 | $25.42 | $25.42 | 884,900 | — | — |
| 2015-06-18 | $25.48 | $25.48 | 850,800 | — | — |
| 2015-06-17 | $25.19 | $25.19 | 434,700 | — | — |
| 2015-06-16 | $25.24 | $25.24 | 536,300 | — | — |
| 2015-06-15 | $24.80 | $24.80 | 608,800 | — | — |
| 2015-06-12 | $25.35 | $25.35 | 764,300 | — | — |
| 2015-06-11 | $25.03 | $25.03 | 536,500 | — | — |
| 2015-06-10 | $24.91 | $24.91 | 698,000 | — | — |
| 2015-06-09 | $24.41 | $24.41 | 493,500 | — | — |
| 2015-06-08 | $24.42 | $24.42 | 504,400 | — | — |
| 2015-06-05 | $24.40 | $24.40 | 442,900 | — | — |
| 2015-06-04 | $24.32 | $24.32 | 767,000 | — | — |
| 2015-06-03 | $24.79 | $24.79 | 713,200 | — | — |
| 2015-06-02 | $23.83 | $23.83 | 358,300 | — | — |
| 2015-06-01 | $23.90 | $23.90 | 378,400 | — | — |
| 2015-05-29 | $23.81 | $23.81 | 392,800 | — | — |
| 2015-05-28 | $23.97 | $23.97 | 469,300 | — | — |
| 2015-05-27 | $23.97 | $23.97 | 455,600 | — | — |
| 2015-05-26 | $23.40 | $23.40 | 491,100 | — | — |
| 2015-05-22 | $23.79 | $23.79 | 484,900 | — | — |
| 2015-05-21 | $23.99 | $23.99 | 401,800 | — | — |
| 2015-05-20 | $24.13 | $24.13 | 338,800 | — | — |
| 2015-05-19 | $24.18 | $24.18 | 417,500 | — | — |
| 2015-05-18 | $24.15 | $24.15 | 390,300 | — | — |
| 2015-05-15 | $23.84 | $23.84 | 516,600 | — | — |
| 2015-05-14 | $23.92 | $23.92 | 405,900 | — | — |
| 2015-05-13 | $23.54 | $23.54 | 428,600 | — | — |
| 2015-05-12 | $23.51 | $23.51 | 316,800 | — | — |
| 2015-05-11 | $23.49 | $23.49 | 384,300 | — | — |
| 2015-05-08 | $23.49 | $23.49 | 343,200 | — | — |
| 2015-05-07 | $23.29 | $23.29 | 389,400 | — | — |
| 2015-05-06 | $23.21 | $23.21 | 648,800 | — | — |
| 2015-05-05 | $22.97 | $22.97 | 732,700 | — | — |
| 2015-05-04 | $23.02 | $23.02 | 1,447,600 | — | — |
| 2015-05-01 | $23.02 | $23.02 | 992,000 | — | — |
| 2015-04-30 | $23.03 | $23.03 | 1,413,300 | — | — |
| 2015-04-29 | $22.10 | $22.10 | 569,700 | — | — |
| 2015-04-28 | $22.25 | $22.25 | 652,300 | — | — |
| 2015-04-27 | $22.12 | $22.12 | 537,900 | — | — |
| 2015-04-24 | $22.27 | $22.27 | 442,800 | — | — |
| 2015-04-23 | $22.13 | $22.13 | 431,700 | — | — |
| 2015-04-22 | $22.17 | $22.17 | 522,900 | — | — |
| 2015-04-21 | $22.40 | $22.40 | 546,500 | — | — |
| 2015-04-20 | $22.02 | $22.02 | 502,200 | — | — |
| 2015-04-17 | $21.68 | $21.68 | 594,800 | — | — |
| 2015-04-16 | $21.77 | $21.77 | 357,600 | — | — |
| 2015-04-15 | $21.72 | $21.72 | 445,600 | — | — |
| 2015-04-14 | $21.70 | $21.70 | 301,800 | — | — |
| 2015-04-13 | $21.58 | $21.58 | 419,500 | — | — |
| 2015-04-10 | $21.66 | $21.66 | 446,700 | — | — |
| 2015-04-09 | $21.77 | $21.77 | 347,700 | — | — |
| 2015-04-08 | $21.71 | $21.71 | 547,900 | — | — |
| 2015-04-07 | $21.56 | $21.56 | 635,200 | — | — |
| 2015-04-06 | $21.76 | $21.76 | 636,200 | — | — |
| 2015-04-02 | $21.48 | $21.48 | 879,400 | — | — |
| 2015-04-01 | $21.64 | $21.64 | 570,800 | — | — |
| 2015-03-31 | $21.66 | $21.66 | 698,500 | — | — |
| 2015-03-30 | $21.63 | $21.63 | 366,900 | — | — |
| 2015-03-27 | $21.51 | $21.51 | 579,600 | — | — |
| 2015-03-26 | $21.52 | $21.52 | 579,200 | — | — |
| 2015-03-25 | $21.56 | $21.56 | 529,600 | — | — |
| 2015-03-24 | $21.86 | $21.86 | 597,900 | — | — |
| 2015-03-23 | $21.90 | $21.90 | 854,900 | — | — |
| 2015-03-20 | $21.89 | $21.89 | 1,907,700 | — | — |
| 2015-03-19 | $21.43 | $21.43 | 446,600 | — | — |
| 2015-03-18 | $21.09 | $21.09 | 874,200 | — | — |
| 2015-03-17 | $20.31 | $20.31 | 672,400 | — | — |
| 2015-03-16 | $20.47 | $20.47 | 494,700 | — | — |
| 2015-03-13 | $20.30 | $20.30 | 405,900 | — | — |
| 2015-03-12 | $20.48 | $20.48 | 656,100 | — | — |
| 2015-03-11 | $20.14 | $20.14 | 565,400 | — | — |
| 2015-03-10 | $19.98 | $19.98 | 570,100 | — | — |
| 2015-03-09 | $20.07 | $20.07 | 293,200 | — | — |
| 2015-03-06 | $20.00 | $20.00 | 367,900 | — | — |
| 2015-03-05 | $20.15 | $20.15 | 401,100 | — | — |
| 2015-03-04 | $20.02 | $20.02 | 621,200 | — | — |
| 2015-03-03 | $20.15 | $20.15 | 749,000 | — | — |
| 2015-03-02 | $20.47 | $20.47 | 1,471,600 | — | — |
| 2015-02-27 | $19.85 | $19.85 | 972,200 | — | — |
| 2015-02-26 | $19.89 | $19.89 | 1,341,800 | — | — |
| 2015-02-25 | $20.45 | $20.45 | 506,600 | — | — |
| 2015-02-24 | $20.48 | $20.48 | 575,100 | — | — |
| 2015-02-23 | $20.39 | $20.39 | 341,300 | — | — |
| 2015-02-20 | $20.46 | $20.46 | 518,300 | — | — |
| 2015-02-19 | $20.45 | $20.45 | 207,900 | — | — |
| 2015-02-18 | $20.49 | $20.49 | 305,600 | — | — |
| 2015-02-17 | $20.27 | $20.27 | 562,900 | — | — |
| 2015-02-13 | $20.65 | $20.65 | 555,600 | — | — |
| 2015-02-12 | $20.06 | $20.06 | 285,100 | — | — |
| 2015-02-11 | $19.69 | $19.69 | 239,100 | — | — |
| 2015-02-10 | $19.67 | $19.67 | 253,800 | — | — |
| 2015-02-09 | $19.42 | $19.42 | 386,300 | — | — |
| 2015-02-06 | $19.99 | $19.99 | 395,400 | — | — |
| 2015-02-05 | $19.85 | $19.85 | 314,200 | — | — |
| 2015-02-04 | $19.47 | $19.47 | 387,600 | — | — |
| 2015-02-03 | $19.31 | $19.31 | 473,700 | — | — |
| 2015-02-02 | $18.80 | $18.80 | 529,200 | — | — |
| 2015-01-30 | $18.47 | $18.47 | 553,000 | — | — |
| 2015-01-29 | $18.80 | $18.80 | 380,600 | — | — |
| 2015-01-28 | $18.47 | $18.47 | 448,100 | — | — |
| 2015-01-27 | $18.67 | $18.67 | 692,800 | — | — |
| 2015-01-26 | $19.08 | $19.08 | 812,100 | — | — |
| 2015-01-23 | $18.85 | $18.85 | 793,300 | — | — |
| 2015-01-22 | $18.79 | $18.79 | 358,200 | — | — |
| 2015-01-21 | $18.20 | $18.20 | 417,000 | — | — |
| 2015-01-20 | $18.24 | $18.24 | 455,800 | — | — |
| 2015-01-16 | $18.26 | $18.26 | 413,200 | — | — |
| 2015-01-15 | $17.84 | $17.84 | 464,600 | — | — |
| 2015-01-14 | $18.47 | $18.47 | 861,300 | — | — |
| 2015-01-13 | $18.35 | $18.35 | 725,800 | — | — |
| 2015-01-12 | $18.44 | $18.44 | 601,700 | — | — |
| 2015-01-09 | $18.68 | $18.68 | 530,200 | — | — |
| 2015-01-08 | $19.01 | $19.01 | 854,200 | — | — |
| 2015-01-07 | $19.03 | $19.03 | 407,500 | — | — |
| 2015-01-06 | $18.95 | $18.95 | 653,400 | — | — |
| 2015-01-05 | $19.26 | $19.26 | 561,800 | — | — |
| 2015-01-02 | $19.71 | $19.71 | 895,900 | — | — |