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
- 1997-09-23 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 | $22.95 | $43.78 | 11,400 | — | — |
| 2015-12-30 | $23.09 | $44.06 | 12,150 | — | — |
| 2015-12-29 | $23.39 | $44.62 | 7,050 | — | — |
| 2015-12-28 | $23.18 | $44.22 | 5,550 | — | — |
| 2015-12-24 | $23.30 | $44.45 | 1,350 | — | — |
| 2015-12-23 | $23.22 | $44.30 | 3,750 | — | — |
| 2015-12-22 | $23.27 | $44.39 | 9,750 | — | — |
| 2015-12-21 | $23.33 | $44.52 | 6,600 | — | — |
| 2015-12-18 | $23.33 | $44.52 | 36,450 | — | — |
| 2015-12-17 | $23.07 | $44.01 | 7,200 | — | — |
| 2015-12-16 | $23.16 | $44.19 | 5,550 | — | — |
| 2015-12-15 | $23.31 | $44.47 | 9,750 | — | — |
| 2015-12-14 | $22.46 | $42.85 | 24,000 | — | — |
| 2015-12-11 | $21.67 | $41.34 | 9,300 | — | — |
| 2015-12-10 | $22.17 | $42.30 | 16,950 | — | — |
| 2015-12-09 | $22.20 | $42.35 | 4,950 | — | — |
| 2015-12-08 | $22.24 | $42.43 | 6,750 | — | — |
| 2015-12-07 | $22.33 | $42.61 | 12,000 | — | — |
| 2015-12-04 | $22.79 | $43.49 | 3,600 | — | — |
| 2015-12-03 | $22.67 | $43.24 | 8,700 | — | — |
| 2015-12-02 | $23.15 | $44.16 | 2,700 | — | — |
| 2015-12-01 | $23.33 | $44.52 | 14,850 | — | — |
| 2015-11-30 | $23.27 | $44.40 | 18,150 | — | — |
| 2015-11-27 | $23.33 | $44.52 | 1,650 | — | — |
| 2015-11-25 | $23.33 | $44.52 | 12,300 | — | — |
| 2015-11-24 | $23.28 | $44.41 | 9,150 | — | — |
| 2015-11-23 | $23.33 | $44.50 | 7,650 | — | — |
| 2015-11-20 | $23.33 | $44.52 | 9,300 | — | — |
| 2015-11-19 | $23.29 | $44.44 | 5,100 | — | — |
| 2015-11-18 | $23.33 | $44.52 | 8,550 | — | — |
| 2015-11-17 | $23.07 | $44.02 | 5,250 | — | — |
| 2015-11-16 | $23.00 | $43.88 | 11,250 | — | — |
| 2015-11-13 | $22.70 | $43.31 | 10,500 | — | — |
| 2015-11-12 | $22.85 | $43.59 | 10,050 | — | — |
| 2015-11-11 | $23.25 | $44.35 | 11,100 | — | — |
| 2015-11-10 | $23.33 | $44.52 | 11,850 | — | — |
| 2015-11-09 | $23.39 | $44.30 | 7,800 | — | — |
| 2015-11-06 | $23.78 | $45.03 | 27,450 | — | — |
| 2015-11-05 | $23.91 | $45.29 | 17,550 | — | — |
| 2015-11-04 | $23.41 | $44.33 | 9,150 | — | — |
| 2015-11-03 | $23.39 | $44.30 | 11,250 | — | — |
| 2015-11-02 | $24.05 | $45.55 | 7,500 | — | — |
| 2015-10-30 | $23.57 | $44.63 | 28,050 | — | — |
| 2015-10-29 | $23.22 | $43.97 | 16,800 | — | — |
| 2015-10-28 | $23.19 | $43.92 | 14,850 | — | — |
| 2015-10-27 | $22.53 | $42.66 | 9,300 | — | — |
| 2015-10-26 | $22.66 | $42.91 | 4,350 | — | — |
| 2015-10-23 | $22.73 | $43.05 | 11,400 | — | — |
| 2015-10-22 | $22.21 | $42.07 | 7,950 | — | — |
| 2015-10-21 | $22.33 | $42.29 | 7,500 | — | — |
| 2015-10-20 | $22.55 | $42.70 | 16,200 | — | — |
| 2015-10-19 | $22.10 | $41.85 | 11,100 | — | — |
| 2015-10-16 | $21.87 | $41.41 | 5,100 | — | — |
| 2015-10-15 | $21.90 | $41.47 | 7,500 | — | — |
| 2015-10-14 | $21.65 | $41.01 | 5,400 | — | — |
| 2015-10-13 | $21.52 | $40.75 | 2,850 | — | — |
| 2015-10-12 | $21.83 | $41.33 | 5,100 | — | — |
| 2015-10-09 | $21.83 | $41.35 | 1,950 | — | — |
| 2015-10-08 | $21.33 | $40.40 | 7,050 | — | — |
| 2015-10-07 | $21.67 | $41.03 | 4,800 | — | — |
| 2015-10-06 | $21.11 | $39.97 | 6,900 | — | — |
| 2015-10-05 | $21.56 | $40.83 | 8,100 | — | — |
| 2015-10-02 | $20.84 | $39.47 | 13,500 | — | — |
| 2015-10-01 | $20.60 | $39.01 | 11,100 | — | — |
| 2015-09-30 | $21.33 | $40.39 | 17,550 | — | — |
| 2015-09-29 | $19.95 | $37.77 | 26,250 | — | — |
| 2015-09-28 | $20.33 | $38.51 | 9,450 | — | — |
| 2015-09-25 | $20.47 | $38.77 | 21,900 | — | — |
| 2015-09-24 | $21.35 | $40.44 | 10,800 | — | — |
| 2015-09-23 | $21.88 | $41.43 | 6,150 | — | — |
| 2015-09-22 | $21.50 | $40.71 | 3,450 | — | — |
| 2015-09-21 | $21.76 | $41.21 | 9,150 | — | — |
| 2015-09-18 | $21.68 | $41.06 | 20,550 | — | — |
| 2015-09-17 | $21.63 | $40.95 | 9,450 | — | — |
| 2015-09-16 | $21.41 | $40.54 | 6,600 | — | — |
| 2015-09-15 | $21.55 | $40.82 | 6,300 | — | — |
| 2015-09-14 | $21.35 | $40.44 | 3,150 | — | — |
| 2015-09-11 | $21.65 | $40.99 | 9,000 | — | — |
| 2015-09-10 | $21.22 | $40.18 | 7,500 | — | — |
| 2015-09-09 | $21.13 | $40.02 | 9,600 | — | — |
| 2015-09-08 | $21.65 | $40.99 | 9,000 | — | — |
| 2015-09-04 | $21.48 | $40.68 | 5,250 | — | — |
| 2015-09-03 | $21.09 | $39.94 | 10,950 | — | — |
| 2015-09-02 | $21.60 | $40.90 | 10,500 | — | — |
| 2015-09-01 | $21.57 | $40.84 | 21,300 | — | — |
| 2015-08-31 | $22.11 | $41.86 | 19,200 | — | — |
| 2015-08-28 | $21.19 | $40.12 | 6,600 | — | — |
| 2015-08-27 | $20.86 | $39.50 | 7,500 | — | — |
| 2015-08-26 | $21.15 | $40.06 | 10,650 | — | — |
| 2015-08-25 | $20.20 | $38.25 | 17,400 | — | — |
| 2015-08-24 | $20.09 | $38.04 | 22,350 | — | — |
| 2015-08-21 | $20.98 | $39.73 | 40,050 | — | — |
| 2015-08-20 | $20.29 | $38.42 | 25,050 | — | — |
| 2015-08-19 | $21.22 | $40.18 | 26,550 | — | — |
| 2015-08-18 | $22.16 | $41.96 | 3,450 | — | — |
| 2015-08-17 | $22.30 | $42.23 | 6,750 | — | — |
| 2015-08-14 | $22.19 | $42.02 | 3,600 | — | — |
| 2015-08-13 | $22.07 | $41.80 | 9,600 | — | — |
| 2015-08-12 | $21.97 | $41.61 | 7,800 | — | — |
| 2015-08-11 | $22.07 | $41.47 | 19,050 | — | — |
| 2015-08-10 | $22.18 | $41.68 | 16,350 | — | — |
| 2015-08-07 | $22.07 | $41.47 | 3,000 | — | — |
| 2015-08-06 | $21.87 | $41.10 | 10,650 | — | — |
| 2015-08-05 | $22.15 | $41.62 | 12,600 | — | — |
| 2015-08-04 | $22.11 | $41.55 | 13,950 | — | — |
| 2015-08-03 | $22.79 | $42.82 | 9,600 | — | — |
| 2015-07-31 | $22.87 | $42.97 | 39,450 | — | — |
| 2015-07-30 | $22.15 | $41.62 | 47,250 | — | — |
| 2015-07-29 | $22.37 | $42.03 | 11,100 | — | — |
| 2015-07-28 | $22.30 | $41.90 | 26,700 | — | — |
| 2015-07-27 | $22.75 | $42.74 | 5,850 | — | — |
| 2015-07-24 | $22.63 | $42.53 | 28,800 | — | — |
| 2015-07-23 | $23.47 | $44.10 | 20,100 | — | — |
| 2015-07-22 | $23.77 | $44.66 | 23,400 | — | — |
| 2015-07-21 | $23.33 | $43.83 | 9,450 | — | — |
| 2015-07-20 | $23.76 | $44.65 | 10,650 | — | — |
| 2015-07-17 | $24.00 | $45.10 | 13,350 | — | — |
| 2015-07-16 | $23.70 | $44.54 | 16,050 | — | — |
| 2015-07-15 | $24.00 | $45.10 | 36,750 | — | — |
| 2015-07-14 | $24.00 | $45.10 | 27,150 | — | — |
| 2015-07-13 | $23.41 | $44.00 | 50,550 | — | — |
| 2015-07-10 | $24.01 | $45.12 | 21,450 | — | — |
| 2015-07-09 | $23.74 | $44.61 | 16,500 | — | — |
| 2015-07-08 | $23.65 | $44.45 | 25,350 | — | — |
| 2015-07-07 | $23.59 | $44.33 | 35,850 | — | — |
| 2015-07-06 | $23.63 | $44.41 | 16,350 | — | — |
| 2015-07-02 | $23.64 | $44.42 | 19,500 | — | — |
| 2015-07-01 | $23.69 | $44.51 | 30,900 | — | — |
| 2015-06-30 | $23.62 | $44.38 | 17,400 | — | — |
| 2015-06-29 | $23.40 | $43.97 | 30,000 | — | — |
| 2015-06-26 | $23.39 | $43.95 | 651,600 | — | — |
| 2015-06-25 | $23.85 | $44.82 | 33,450 | — | — |
| 2015-06-24 | $22.97 | $43.16 | 18,600 | — | — |
| 2015-06-23 | $22.90 | $43.03 | 32,700 | — | — |
| 2015-06-22 | $23.03 | $43.27 | 30,300 | — | — |
| 2015-06-19 | $23.53 | $44.22 | 27,000 | — | — |
| 2015-06-18 | $23.67 | $44.47 | 37,500 | — | — |
| 2015-06-17 | $23.27 | $43.72 | 41,400 | — | — |
| 2015-06-16 | $24.71 | $46.43 | 29,100 | — | — |
| 2015-06-15 | $24.39 | $45.83 | 26,700 | — | — |
| 2015-06-12 | $24.33 | $45.73 | 17,700 | — | — |
| 2015-06-11 | $24.47 | $45.98 | 13,050 | — | — |
| 2015-06-10 | $24.82 | $46.64 | 27,150 | — | — |
| 2015-06-09 | $24.53 | $46.09 | 32,100 | — | — |
| 2015-06-08 | $24.60 | $46.23 | 21,000 | — | — |
| 2015-06-05 | $24.53 | $46.10 | 21,300 | — | — |
| 2015-06-04 | $24.67 | $46.36 | 22,200 | — | — |
| 2015-06-03 | $24.74 | $46.49 | 12,450 | — | — |
| 2015-06-02 | $24.71 | $46.44 | 30,300 | — | — |
| 2015-06-01 | $24.63 | $46.28 | 20,700 | — | — |
| 2015-05-29 | $24.67 | $46.35 | 22,050 | — | — |
| 2015-05-28 | $24.67 | $46.35 | 27,900 | — | — |
| 2015-05-27 | $24.55 | $46.14 | 63,450 | — | — |
| 2015-05-26 | $25.01 | $46.99 | 33,300 | — | — |
| 2015-05-22 | $24.47 | $45.99 | 16,500 | — | — |
| 2015-05-21 | $24.50 | $46.04 | 17,700 | — | — |
| 2015-05-20 | $24.33 | $45.73 | 30,900 | — | — |
| 2015-05-19 | $24.41 | $45.88 | 30,750 | — | — |
| 2015-05-18 | $24.07 | $45.22 | 31,800 | — | — |
| 2015-05-15 | $24.02 | $45.14 | 28,650 | — | — |
| 2015-05-14 | $23.78 | $44.69 | 27,900 | — | — |
| 2015-05-13 | $23.67 | $44.47 | 16,050 | — | — |
| 2015-05-12 | $23.67 | $44.16 | 20,100 | — | — |
| 2015-05-11 | $23.55 | $43.94 | 23,400 | — | — |
| 2015-05-08 | $23.33 | $43.54 | 4,650 | — | — |
| 2015-05-07 | $23.28 | $43.44 | 13,200 | — | — |
| 2015-05-06 | $23.33 | $43.54 | 12,600 | — | — |
| 2015-05-05 | $23.47 | $43.79 | 11,100 | — | — |
| 2015-05-04 | $23.43 | $43.72 | 15,600 | — | — |
| 2015-05-01 | $23.63 | $44.10 | 12,150 | — | — |
| 2015-04-30 | $23.47 | $43.80 | 19,950 | — | — |
| 2015-04-29 | $22.83 | $42.60 | 16,200 | — | — |
| 2015-04-28 | $23.57 | $43.97 | 15,300 | — | — |
| 2015-04-27 | $23.57 | $43.97 | 20,400 | — | — |
| 2015-04-24 | $23.75 | $44.31 | 6,900 | — | — |
| 2015-04-23 | $23.50 | $43.85 | 17,400 | — | — |
| 2015-04-22 | $23.33 | $43.54 | 28,950 | — | — |
| 2015-04-21 | $23.66 | $44.15 | 11,100 | — | — |
| 2015-04-20 | $24.13 | $45.02 | 14,850 | — | — |
| 2015-04-17 | $23.33 | $43.54 | 14,850 | — | — |
| 2015-04-16 | $23.33 | $43.54 | 25,950 | — | — |
| 2015-04-15 | $23.43 | $43.72 | 11,100 | — | — |
| 2015-04-14 | $23.40 | $43.66 | 18,150 | — | — |
| 2015-04-13 | $23.33 | $43.54 | 20,700 | — | — |
| 2015-04-10 | $23.07 | $43.04 | 33,450 | — | — |
| 2015-04-09 | $23.33 | $43.54 | 10,500 | — | — |
| 2015-04-08 | $22.33 | $41.67 | 6,900 | — | — |
| 2015-04-07 | $22.33 | $41.67 | 12,150 | — | — |
| 2015-04-06 | $21.70 | $40.49 | 7,200 | — | — |
| 2015-04-02 | $22.32 | $41.65 | 9,000 | — | — |
| 2015-04-01 | $21.90 | $40.86 | 4,950 | — | — |
| 2015-03-31 | $21.70 | $40.49 | 15,150 | — | — |
| 2015-03-30 | $21.67 | $40.44 | 39,300 | — | — |
| 2015-03-27 | $21.90 | $40.86 | 2,700 | — | — |
| 2015-03-26 | $21.90 | $40.86 | 2,550 | — | — |
| 2015-03-25 | $21.89 | $40.85 | 7,650 | — | — |
| 2015-03-24 | $21.90 | $40.86 | 12,300 | — | — |
| 2015-03-23 | $21.87 | $40.80 | 11,550 | — | — |
| 2015-03-20 | $21.35 | $39.84 | 11,100 | — | — |
| 2015-03-19 | $21.83 | $40.73 | 3,600 | — | — |
| 2015-03-18 | $21.57 | $40.24 | 7,500 | — | — |
| 2015-03-17 | $21.54 | $40.19 | 7,950 | — | — |
| 2015-03-16 | $21.87 | $40.80 | 53,100 | — | — |
| 2015-03-13 | $21.87 | $40.80 | 10,350 | — | — |
| 2015-03-12 | $21.90 | $40.86 | 12,450 | — | — |
| 2015-03-11 | $21.71 | $40.51 | 27,600 | — | — |
| 2015-03-10 | $21.90 | $40.86 | 8,700 | — | — |
| 2015-03-09 | $21.50 | $40.12 | 5,100 | — | — |
| 2015-03-06 | $21.90 | $40.86 | 9,750 | — | — |
| 2015-03-05 | $21.90 | $40.86 | 5,100 | — | — |
| 2015-03-04 | $21.89 | $40.85 | 2,850 | — | — |
| 2015-03-03 | $21.89 | $40.85 | 7,650 | — | — |
| 2015-03-02 | $21.86 | $40.79 | 23,700 | — | — |
| 2015-02-27 | $21.52 | $40.15 | 9,600 | — | — |
| 2015-02-26 | $21.83 | $40.74 | 4,650 | — | — |
| 2015-02-25 | $21.90 | $40.86 | 14,250 | — | — |
| 2015-02-24 | $21.81 | $40.70 | 4,500 | — | — |
| 2015-02-23 | $21.40 | $39.93 | 9,600 | — | — |
| 2015-02-20 | $21.85 | $40.78 | 3,600 | — | — |
| 2015-02-19 | $21.81 | $40.70 | 2,700 | — | — |
| 2015-02-18 | $21.89 | $40.84 | 1,650 | — | — |
| 2015-02-17 | $21.33 | $39.81 | 9,300 | — | — |
| 2015-02-13 | $21.59 | $40.28 | 4,350 | — | — |
| 2015-02-12 | $21.85 | $40.78 | 4,950 | — | — |
| 2015-02-11 | $21.62 | $40.34 | 6,150 | — | — |
| 2015-02-10 | $21.90 | $40.56 | 11,100 | — | — |
| 2015-02-09 | $21.90 | $40.56 | 4,500 | — | — |
| 2015-02-06 | $21.90 | $40.56 | 5,850 | — | — |
| 2015-02-05 | $21.80 | $40.37 | 19,050 | — | — |
| 2015-02-04 | $21.23 | $39.32 | 14,850 | — | — |
| 2015-02-03 | $21.40 | $39.63 | 3,900 | — | — |
| 2015-02-02 | $21.26 | $39.37 | 5,250 | — | — |
| 2015-01-30 | $20.47 | $37.90 | 7,050 | — | — |
| 2015-01-29 | $21.19 | $39.24 | 1,950 | — | — |
| 2015-01-28 | $21.00 | $38.89 | 2,550 | — | — |
| 2015-01-27 | $21.23 | $39.31 | 9,300 | — | — |
| 2015-01-26 | $21.20 | $39.26 | 2,100 | — | — |
| 2015-01-23 | $21.62 | $40.04 | 3,750 | — | — |
| 2015-01-22 | $21.61 | $40.03 | 6,000 | — | — |
| 2015-01-21 | $20.97 | $38.84 | 4,650 | — | — |
| 2015-01-20 | $20.43 | $37.83 | 1,800 | — | — |
| 2015-01-16 | $20.92 | $38.74 | 9,450 | — | — |
| 2015-01-15 | $20.83 | $38.57 | 4,500 | — | — |
| 2015-01-14 | $21.78 | $40.34 | 3,600 | — | — |
| 2015-01-13 | $21.88 | $40.52 | 2,700 | — | — |
| 2015-01-12 | $21.35 | $39.53 | 1,050 | — | — |
| 2015-01-09 | $21.86 | $40.48 | 3,900 | — | — |
| 2015-01-08 | $21.90 | $40.56 | 3,300 | — | — |
| 2015-01-07 | $21.23 | $39.32 | 10,650 | — | — |
| 2015-01-06 | $21.73 | $40.25 | 20,550 | — | — |
| 2015-01-05 | $21.33 | $39.50 | 2,850 | — | — |
| 2015-01-02 | $21.07 | $39.01 | 2,100 | — | — |