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
- 1994-04-04 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 | $21.30 | $47.39 | 20,500 | — | — |
| 2015-12-30 | $22.01 | $48.97 | 200 | — | — |
| 2015-12-29 | $21.53 | $47.90 | 0 | — | — |
| 2015-12-28 | $21.53 | $47.90 | 800 | — | — |
| 2015-12-24 | $21.68 | $48.23 | 0 | — | — |
| 2015-12-23 | $21.68 | $48.23 | 0 | — | — |
| 2015-12-22 | $21.68 | $48.23 | 400 | — | — |
| 2015-12-21 | $21.36 | $47.52 | 100 | — | — |
| 2015-12-18 | $21.72 | $48.32 | 1,900 | — | — |
| 2015-12-17 | $21.36 | $47.52 | 300 | — | — |
| 2015-12-16 | $21.50 | $47.83 | 2,100 | — | — |
| 2015-12-15 | $21.45 | $47.72 | 6,000 | — | — |
| 2015-12-14 | $21.46 | $47.74 | 2,400 | — | — |
| 2015-12-11 | $21.62 | $48.10 | 3,400 | — | — |
| 2015-12-10 | $22.14 | $49.26 | 5,800 | — | — |
| 2015-12-09 | $21.61 | $48.08 | 4,900 | — | — |
| 2015-12-08 | $21.82 | $48.54 | 1,800 | — | — |
| 2015-12-07 | $22.03 | $49.01 | 800 | — | — |
| 2015-12-04 | $22.07 | $49.10 | 0 | — | — |
| 2015-12-03 | $22.07 | $49.10 | 2,200 | — | — |
| 2015-12-02 | $21.90 | $48.72 | 1,000 | — | — |
| 2015-12-01 | $21.88 | $48.68 | 16,900 | — | — |
| 2015-11-30 | $21.61 | $48.08 | 1,100 | — | — |
| 2015-11-27 | $22.11 | $49.19 | 200 | — | — |
| 2015-11-25 | $22.00 | $48.50 | 1,800 | — | — |
| 2015-11-24 | $21.90 | $48.28 | 2,200 | — | — |
| 2015-11-23 | $21.95 | $48.39 | 1,200 | — | — |
| 2015-11-20 | $21.93 | $48.35 | 500 | — | — |
| 2015-11-19 | $21.81 | $48.08 | 1,000 | — | — |
| 2015-11-18 | $21.71 | $47.86 | 5,500 | — | — |
| 2015-11-17 | $21.94 | $48.37 | 200 | — | — |
| 2015-11-16 | $21.51 | $47.42 | 2,300 | — | — |
| 2015-11-13 | $21.75 | $47.95 | 3,100 | — | — |
| 2015-11-12 | $21.51 | $47.42 | 300 | — | — |
| 2015-11-11 | $21.51 | $47.42 | 600 | — | — |
| 2015-11-10 | $21.28 | $46.91 | 600 | — | — |
| 2015-11-09 | $21.41 | $47.20 | 1,400 | — | — |
| 2015-11-06 | $21.00 | $46.30 | 1,100 | — | — |
| 2015-11-05 | $21.02 | $46.34 | 5,900 | — | — |
| 2015-11-04 | $21.00 | $46.30 | 18,800 | — | — |
| 2015-11-03 | $21.43 | $47.24 | 2,800 | — | — |
| 2015-11-02 | $21.64 | $47.71 | 0 | — | — |
| 2015-10-30 | $21.64 | $47.71 | 2,300 | — | — |
| 2015-10-29 | $21.73 | $47.90 | 0 | — | — |
| 2015-10-28 | $21.73 | $47.90 | 500 | — | — |
| 2015-10-27 | $21.73 | $47.90 | 500 | — | — |
| 2015-10-26 | $22.00 | $48.50 | 500 | — | — |
| 2015-10-23 | $22.00 | $48.50 | 7,100 | — | — |
| 2015-10-22 | $20.63 | $45.48 | 300 | — | — |
| 2015-10-21 | $20.68 | $45.59 | 1,800 | — | — |
| 2015-10-20 | $21.58 | $47.57 | 1,000 | — | — |
| 2015-10-19 | $21.87 | $48.21 | 1,600 | — | — |
| 2015-10-16 | $21.68 | $47.79 | 1,400 | — | — |
| 2015-10-15 | $21.95 | $48.39 | 1,400 | — | — |
| 2015-10-14 | $21.60 | $47.62 | 300 | — | — |
| 2015-10-13 | $21.68 | $47.79 | 3,000 | — | — |
| 2015-10-12 | $21.75 | $47.95 | 6,900 | — | — |
| 2015-10-09 | $21.72 | $47.88 | 0 | — | — |
| 2015-10-08 | $21.72 | $47.88 | 1,100 | — | — |
| 2015-10-07 | $21.41 | $47.20 | 1,900 | — | — |
| 2015-10-06 | $20.71 | $45.66 | 400 | — | — |
| 2015-10-05 | $21.06 | $46.43 | 3,000 | — | — |
| 2015-10-02 | $21.75 | $47.95 | 1,700 | — | — |
| 2015-10-01 | $21.09 | $46.49 | 1,300 | — | — |
| 2015-09-30 | $20.90 | $46.07 | 600 | — | — |
| 2015-09-29 | $21.31 | $46.98 | 3,400 | — | — |
| 2015-09-28 | $21.45 | $47.29 | 1,000 | — | — |
| 2015-09-25 | $21.75 | $47.95 | 3,300 | — | — |
| 2015-09-24 | $20.61 | $45.44 | 800 | — | — |
| 2015-09-23 | $20.39 | $44.95 | 1,400 | — | — |
| 2015-09-22 | $20.91 | $46.10 | 1,300 | — | — |
| 2015-09-21 | $20.70 | $45.63 | 4,900 | — | — |
| 2015-09-18 | $20.89 | $46.05 | 2,800 | — | — |
| 2015-09-17 | $20.72 | $45.68 | 2,500 | — | — |
| 2015-09-16 | $20.56 | $45.33 | 500 | — | — |
| 2015-09-15 | $20.25 | $44.64 | 2,500 | — | — |
| 2015-09-14 | $20.24 | $44.62 | 2,100 | — | — |
| 2015-09-11 | $19.96 | $44.00 | 500 | — | — |
| 2015-09-10 | $20.15 | $44.42 | 2,900 | — | — |
| 2015-09-09 | $19.65 | $43.32 | 7,800 | — | — |
| 2015-09-08 | $19.82 | $43.69 | 3,200 | — | — |
| 2015-09-04 | $20.09 | $44.29 | 1,600 | — | — |
| 2015-09-03 | $20.02 | $44.13 | 0 | — | — |
| 2015-09-02 | $20.02 | $44.13 | 1,300 | — | — |
| 2015-09-01 | $20.37 | $44.91 | 8,100 | — | — |
| 2015-08-31 | $20.00 | $44.09 | 2,300 | — | — |
| 2015-08-28 | $19.85 | $43.76 | 4,400 | — | — |
| 2015-08-27 | $19.82 | $43.25 | 2,800 | — | — |
| 2015-08-26 | $19.82 | $43.25 | 7,300 | — | — |
| 2015-08-25 | $20.05 | $43.75 | 3,700 | — | — |
| 2015-08-24 | $20.00 | $43.65 | 20,700 | — | — |
| 2015-08-21 | $20.24 | $44.17 | 2,000 | — | — |
| 2015-08-20 | $20.19 | $44.06 | 1,000 | — | — |
| 2015-08-19 | $20.22 | $44.13 | 1,300 | — | — |
| 2015-08-18 | $20.37 | $44.45 | 1,400 | — | — |
| 2015-08-17 | $20.21 | $44.10 | 700 | — | — |
| 2015-08-14 | $20.03 | $43.71 | 14,800 | — | — |
| 2015-08-13 | $20.46 | $44.65 | 700 | — | — |
| 2015-08-12 | $20.45 | $44.63 | 2,000 | — | — |
| 2015-08-11 | $20.78 | $45.35 | 1,200 | — | — |
| 2015-08-10 | $20.88 | $45.57 | 2,400 | — | — |
| 2015-08-07 | $20.72 | $45.22 | 0 | — | — |
| 2015-08-06 | $20.72 | $45.22 | 0 | — | — |
| 2015-08-05 | $20.72 | $45.22 | 2,800 | — | — |
| 2015-08-04 | $20.75 | $45.28 | 2,000 | — | — |
| 2015-08-03 | $20.52 | $44.78 | 0 | — | — |
| 2015-07-31 | $20.52 | $44.78 | 3,400 | — | — |
| 2015-07-30 | $20.49 | $44.72 | 1,600 | — | — |
| 2015-07-29 | $20.42 | $44.56 | 100 | — | — |
| 2015-07-28 | $20.19 | $44.06 | 900 | — | — |
| 2015-07-27 | $20.41 | $44.54 | 500 | — | — |
| 2015-07-24 | $20.26 | $44.21 | 0 | — | — |
| 2015-07-23 | $20.26 | $44.21 | 2,600 | — | — |
| 2015-07-22 | $20.42 | $44.56 | 1,200 | — | — |
| 2015-07-21 | $20.09 | $43.84 | 6,000 | — | — |
| 2015-07-20 | $20.25 | $44.19 | 2,300 | — | — |
| 2015-07-17 | $20.42 | $44.56 | 5,800 | — | — |
| 2015-07-16 | $20.31 | $44.32 | 1,500 | — | — |
| 2015-07-15 | $20.48 | $44.69 | 800 | — | — |
| 2015-07-14 | $20.61 | $44.98 | 2,800 | — | — |
| 2015-07-13 | $20.36 | $44.43 | 2,200 | — | — |
| 2015-07-10 | $20.48 | $44.69 | 2,400 | — | — |
| 2015-07-09 | $20.49 | $44.72 | 2,500 | — | — |
| 2015-07-08 | $20.38 | $44.48 | 1,300 | — | — |
| 2015-07-07 | $20.79 | $45.37 | 8,300 | — | — |
| 2015-07-06 | $20.93 | $45.68 | 600 | — | — |
| 2015-07-02 | $20.95 | $45.72 | 400 | — | — |
| 2015-07-01 | $20.43 | $44.58 | 2,100 | — | — |
| 2015-06-30 | $20.81 | $45.41 | 6,500 | — | — |
| 2015-06-29 | $20.35 | $44.41 | 1,900 | — | — |
| 2015-06-26 | $20.62 | $45.00 | 5,100 | — | — |
| 2015-06-25 | $20.37 | $44.45 | 6,100 | — | — |
| 2015-06-24 | $20.67 | $45.11 | 300 | — | — |
| 2015-06-23 | $20.50 | $44.74 | 4,000 | — | — |
| 2015-06-22 | $20.56 | $44.87 | 1,100 | — | — |
| 2015-06-19 | $20.75 | $45.28 | 600 | — | — |
| 2015-06-18 | $20.75 | $45.28 | 2,200 | — | — |
| 2015-06-17 | $20.58 | $44.91 | 1,200 | — | — |
| 2015-06-16 | $20.60 | $44.96 | 2,000 | — | — |
| 2015-06-15 | $20.63 | $45.02 | 1,300 | — | — |
| 2015-06-12 | $20.74 | $45.26 | 1,200 | — | — |
| 2015-06-11 | $20.52 | $44.78 | 1,400 | — | — |
| 2015-06-10 | $20.59 | $44.93 | 3,700 | — | — |
| 2015-06-09 | $20.15 | $43.97 | 1,000 | — | — |
| 2015-06-08 | $20.04 | $43.73 | 500 | — | — |
| 2015-06-05 | $20.18 | $44.04 | 400 | — | — |
| 2015-06-04 | $20.10 | $43.86 | 5,100 | — | — |
| 2015-06-03 | $20.11 | $43.89 | 3,300 | — | — |
| 2015-06-02 | $20.10 | $43.86 | 15,100 | — | — |
| 2015-06-01 | $20.17 | $44.02 | 1,700 | — | — |
| 2015-05-29 | $20.17 | $44.02 | 2,400 | — | — |
| 2015-05-28 | $20.25 | $44.19 | 2,500 | — | — |
| 2015-05-27 | $20.30 | $43.86 | 2,600 | — | — |
| 2015-05-26 | $20.09 | $43.41 | 1,600 | — | — |
| 2015-05-22 | $20.30 | $43.86 | 400 | — | — |
| 2015-05-21 | $20.76 | $44.86 | 400 | — | — |
| 2015-05-20 | $20.64 | $44.60 | 2,300 | — | — |
| 2015-05-19 | $20.35 | $43.97 | 4,600 | — | — |
| 2015-05-18 | $20.11 | $43.45 | 1,900 | — | — |
| 2015-05-15 | $20.22 | $43.69 | 6,500 | — | — |
| 2015-05-14 | $20.10 | $43.43 | 3,000 | — | — |
| 2015-05-13 | $20.12 | $43.48 | 1,400 | — | — |
| 2015-05-12 | $20.22 | $43.69 | 4,000 | — | — |
| 2015-05-11 | $20.27 | $43.80 | 1,200 | — | — |
| 2015-05-08 | $20.45 | $44.19 | 1,100 | — | — |
| 2015-05-07 | $20.75 | $44.84 | 2,100 | — | — |
| 2015-05-06 | $20.35 | $43.97 | 1,500 | — | — |
| 2015-05-05 | $20.37 | $44.02 | 3,200 | — | — |
| 2015-05-04 | $20.33 | $43.93 | 1,500 | — | — |
| 2015-05-01 | $20.89 | $45.14 | 200 | — | — |
| 2015-04-30 | $20.89 | $45.14 | 7,100 | — | — |
| 2015-04-29 | $20.79 | $44.92 | 2,000 | — | — |
| 2015-04-28 | $20.75 | $44.84 | 2,700 | — | — |
| 2015-04-27 | $20.56 | $44.43 | 2,200 | — | — |
| 2015-04-24 | $20.89 | $45.14 | 1,000 | — | — |
| 2015-04-23 | $20.50 | $44.30 | 1,300 | — | — |
| 2015-04-22 | $20.26 | $43.78 | 4,000 | — | — |
| 2015-04-21 | $20.87 | $45.10 | 100 | — | — |
| 2015-04-20 | $20.41 | $44.10 | 2,700 | — | — |
| 2015-04-17 | $20.48 | $44.25 | 1,300 | — | — |
| 2015-04-16 | $20.25 | $43.76 | 2,800 | — | — |
| 2015-04-15 | $20.25 | $43.76 | 2,800 | — | — |
| 2015-04-14 | $20.21 | $43.67 | 1,900 | — | — |
| 2015-04-13 | $20.40 | $44.08 | 700 | — | — |
| 2015-04-10 | $20.48 | $44.25 | 1,200 | — | — |
| 2015-04-09 | $20.60 | $44.51 | 300 | — | — |
| 2015-04-08 | $20.36 | $43.99 | 3,800 | — | — |
| 2015-04-07 | $20.25 | $43.76 | 800 | — | — |
| 2015-04-06 | $20.35 | $43.97 | 700 | — | — |
| 2015-04-02 | $20.30 | $43.86 | 1,400 | — | — |
| 2015-04-01 | $20.06 | $43.35 | 2,500 | — | — |
| 2015-03-31 | $20.08 | $43.39 | 2,900 | — | — |
| 2015-03-30 | $20.50 | $44.30 | 800 | — | — |
| 2015-03-27 | $20.25 | $43.76 | 1,000 | — | — |
| 2015-03-26 | $20.29 | $43.84 | 6,500 | — | — |
| 2015-03-25 | $20.75 | $44.84 | 1,500 | — | — |
| 2015-03-24 | $20.50 | $44.30 | 2,300 | — | — |
| 2015-03-23 | $20.50 | $44.30 | 1,100 | — | — |
| 2015-03-20 | $20.53 | $44.36 | 2,000 | — | — |
| 2015-03-19 | $20.50 | $44.30 | 1,300 | — | — |
| 2015-03-18 | $20.51 | $44.32 | 5,400 | — | — |
| 2015-03-17 | $20.54 | $44.38 | 4,300 | — | — |
| 2015-03-16 | $20.75 | $44.84 | 3,300 | — | — |
| 2015-03-13 | $20.50 | $44.30 | 1,200 | — | — |
| 2015-03-12 | $20.35 | $43.97 | 1,800 | — | — |
| 2015-03-11 | $20.44 | $44.17 | 1,200 | — | — |
| 2015-03-10 | $20.56 | $44.43 | 3,500 | — | — |
| 2015-03-09 | $20.25 | $43.76 | 1,600 | — | — |
| 2015-03-06 | $20.25 | $43.76 | 400 | — | — |
| 2015-03-05 | $20.30 | $43.86 | 2,800 | — | — |
| 2015-03-04 | $20.29 | $43.84 | 1,200 | — | — |
| 2015-03-03 | $20.52 | $44.34 | 600 | — | — |
| 2015-03-02 | $20.62 | $44.56 | 1,900 | — | — |
| 2015-02-27 | $20.55 | $44.40 | 6,400 | — | — |
| 2015-02-26 | $20.35 | $43.97 | 2,600 | — | — |
| 2015-02-25 | $20.24 | $43.73 | 2,800 | — | — |
| 2015-02-24 | $20.19 | $43.19 | 1,300 | — | — |
| 2015-02-23 | $20.25 | $43.32 | 400 | — | — |
| 2015-02-20 | $20.25 | $43.32 | 1,000 | — | — |
| 2015-02-19 | $20.33 | $43.49 | 0 | — | — |
| 2015-02-18 | $20.33 | $43.49 | 4,700 | — | — |
| 2015-02-17 | $20.12 | $43.04 | 400 | — | — |
| 2015-02-13 | $20.06 | $42.92 | 900 | — | — |
| 2015-02-12 | $20.00 | $42.79 | 900 | — | — |
| 2015-02-11 | $20.02 | $42.83 | 11,100 | — | — |
| 2015-02-10 | $20.26 | $43.34 | 1,400 | — | — |
| 2015-02-09 | $20.25 | $43.32 | 400 | — | — |
| 2015-02-06 | $20.00 | $42.79 | 900 | — | — |
| 2015-02-05 | $20.03 | $42.85 | 1,700 | — | — |
| 2015-02-04 | $20.00 | $42.79 | 8,500 | — | — |
| 2015-02-03 | $20.22 | $43.26 | 500 | — | — |
| 2015-02-02 | $20.10 | $43.00 | 1,200 | — | — |
| 2015-01-30 | $20.02 | $42.83 | 2,900 | — | — |
| 2015-01-29 | $20.68 | $44.24 | 1,300 | — | — |
| 2015-01-28 | $20.70 | $44.29 | 100 | — | — |
| 2015-01-27 | $20.70 | $44.29 | 600 | — | — |
| 2015-01-26 | $20.75 | $44.39 | 1,700 | — | — |
| 2015-01-23 | $20.30 | $43.43 | 2,900 | — | — |
| 2015-01-22 | $20.62 | $44.11 | 6,700 | — | — |
| 2015-01-21 | $21.00 | $44.93 | 3,000 | — | — |
| 2015-01-20 | $19.80 | $42.36 | 12,600 | — | — |
| 2015-01-16 | $20.32 | $43.47 | 800 | — | — |
| 2015-01-15 | $20.77 | $44.44 | 300 | — | — |
| 2015-01-14 | $20.30 | $43.43 | 0 | — | — |
| 2015-01-13 | $20.30 | $43.43 | 2,900 | — | — |
| 2015-01-12 | $20.53 | $43.92 | 3,200 | — | — |
| 2015-01-09 | $20.95 | $44.82 | 2,600 | — | — |
| 2015-01-08 | $20.94 | $44.80 | 3,400 | — | — |
| 2015-01-07 | $20.67 | $44.22 | 500 | — | — |
| 2015-01-06 | $20.80 | $44.50 | 2,500 | — | — |
| 2015-01-05 | $20.91 | $44.73 | 1,300 | — | — |
| 2015-01-02 | $21.35 | $45.68 | 2,300 | — | — |