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
- 1990-06-27 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 | $20.67 | $20.67 | 265,300 | — | — |
| 2015-12-30 | $20.88 | $20.88 | 348,700 | — | — |
| 2015-12-29 | $21.51 | $21.51 | 160,300 | — | — |
| 2015-12-28 | $21.26 | $21.26 | 169,100 | — | — |
| 2015-12-24 | $21.37 | $21.37 | 108,000 | — | — |
| 2015-12-23 | $21.57 | $21.57 | 227,200 | — | — |
| 2015-12-22 | $21.10 | $21.10 | 190,000 | — | — |
| 2015-12-21 | $20.89 | $20.89 | 223,700 | — | — |
| 2015-12-18 | $20.86 | $20.86 | 610,900 | — | — |
| 2015-12-17 | $20.78 | $20.78 | 272,900 | — | — |
| 2015-12-16 | $20.68 | $20.68 | 364,900 | — | — |
| 2015-12-15 | $21.09 | $21.09 | 343,900 | — | — |
| 2015-12-14 | $20.57 | $20.57 | 242,700 | — | — |
| 2015-12-11 | $20.57 | $20.57 | 310,300 | — | — |
| 2015-12-10 | $20.74 | $20.74 | 294,000 | — | — |
| 2015-12-09 | $20.88 | $20.88 | 306,100 | — | — |
| 2015-12-08 | $21.46 | $21.46 | 470,500 | — | — |
| 2015-12-07 | $21.19 | $21.19 | 264,200 | — | — |
| 2015-12-04 | $21.45 | $21.45 | 165,800 | — | — |
| 2015-12-03 | $21.08 | $21.08 | 493,700 | — | — |
| 2015-12-02 | $21.19 | $21.19 | 398,300 | — | — |
| 2015-12-01 | $21.60 | $21.60 | 232,600 | — | — |
| 2015-11-30 | $21.46 | $21.46 | 308,900 | — | — |
| 2015-11-27 | $21.49 | $21.49 | 140,400 | — | — |
| 2015-11-25 | $21.36 | $21.36 | 208,700 | — | — |
| 2015-11-24 | $21.21 | $21.21 | 341,100 | — | — |
| 2015-11-23 | $21.12 | $21.12 | 391,500 | — | — |
| 2015-11-20 | $21.03 | $21.03 | 432,800 | — | — |
| 2015-11-19 | $20.57 | $20.57 | 536,800 | — | — |
| 2015-11-18 | $20.50 | $20.50 | 501,000 | — | — |
| 2015-11-17 | $20.08 | $20.08 | 549,000 | — | — |
| 2015-11-16 | $20.20 | $20.20 | 529,000 | — | — |
| 2015-11-13 | $19.56 | $19.56 | 504,700 | — | — |
| 2015-11-12 | $19.90 | $19.90 | 419,900 | — | — |
| 2015-11-11 | $20.27 | $20.27 | 218,500 | — | — |
| 2015-11-10 | $20.20 | $20.20 | 423,100 | — | — |
| 2015-11-09 | $20.33 | $20.33 | 378,100 | — | — |
| 2015-11-06 | $20.66 | $20.66 | 285,900 | — | — |
| 2015-11-05 | $20.56 | $20.56 | 365,400 | — | — |
| 2015-11-04 | $20.54 | $20.54 | 347,300 | — | — |
| 2015-11-03 | $20.76 | $20.76 | 495,800 | — | — |
| 2015-11-02 | $20.28 | $20.28 | 535,200 | — | — |
| 2015-10-30 | $19.78 | $19.78 | 642,900 | — | — |
| 2015-10-29 | $19.68 | $19.68 | 648,500 | — | — |
| 2015-10-28 | $20.38 | $20.38 | 519,700 | — | — |
| 2015-10-27 | $19.68 | $19.68 | 636,400 | — | — |
| 2015-10-26 | $20.08 | $20.08 | 729,500 | — | — |
| 2015-10-23 | $20.21 | $20.21 | 828,500 | — | — |
| 2015-10-22 | $20.56 | $20.56 | 1,538,000 | — | — |
| 2015-10-21 | $22.46 | $22.46 | 364,100 | — | — |
| 2015-10-20 | $23.18 | $23.18 | 221,400 | — | — |
| 2015-10-19 | $23.05 | $23.05 | 295,600 | — | — |
| 2015-10-16 | $23.27 | $23.27 | 282,300 | — | — |
| 2015-10-15 | $23.56 | $23.56 | 361,500 | — | — |
| 2015-10-14 | $22.87 | $22.87 | 269,500 | — | — |
| 2015-10-13 | $22.85 | $22.85 | 253,600 | — | — |
| 2015-10-12 | $23.04 | $23.04 | 223,300 | — | — |
| 2015-10-09 | $22.68 | $22.68 | 356,200 | — | — |
| 2015-10-08 | $22.52 | $22.52 | 258,800 | — | — |
| 2015-10-07 | $22.31 | $22.31 | 264,800 | — | — |
| 2015-10-06 | $22.15 | $22.15 | 282,000 | — | — |
| 2015-10-05 | $22.25 | $22.25 | 301,900 | — | — |
| 2015-10-02 | $21.55 | $21.55 | 247,300 | — | — |
| 2015-10-01 | $21.43 | $21.43 | 303,500 | — | — |
| 2015-09-30 | $21.76 | $21.76 | 408,900 | — | — |
| 2015-09-29 | $21.21 | $21.21 | 226,700 | — | — |
| 2015-09-28 | $21.16 | $21.16 | 213,500 | — | — |
| 2015-09-25 | $21.10 | $21.10 | 428,400 | — | — |
| 2015-09-24 | $20.89 | $20.89 | 306,700 | — | — |
| 2015-09-23 | $20.58 | $20.58 | 336,500 | — | — |
| 2015-09-22 | $20.75 | $20.75 | 183,700 | — | — |
| 2015-09-21 | $21.39 | $21.39 | 266,000 | — | — |
| 2015-09-18 | $21.42 | $21.42 | 584,800 | — | — |
| 2015-09-17 | $21.77 | $21.77 | 251,200 | — | — |
| 2015-09-16 | $21.80 | $21.80 | 178,300 | — | — |
| 2015-09-15 | $21.38 | $21.38 | 147,400 | — | — |
| 2015-09-14 | $21.15 | $21.15 | 129,200 | — | — |
| 2015-09-11 | $21.23 | $21.23 | 208,000 | — | — |
| 2015-09-10 | $21.41 | $21.41 | 234,200 | — | — |
| 2015-09-09 | $21.33 | $21.33 | 229,600 | — | — |
| 2015-09-08 | $21.28 | $21.28 | 283,500 | — | — |
| 2015-09-04 | $20.82 | $20.82 | 133,700 | — | — |
| 2015-09-03 | $21.04 | $21.04 | 277,600 | — | — |
| 2015-09-02 | $20.95 | $20.95 | 183,900 | — | — |
| 2015-09-01 | $20.87 | $20.87 | 218,900 | — | — |
| 2015-08-31 | $21.37 | $21.37 | 274,500 | — | — |
| 2015-08-28 | $21.42 | $21.42 | 241,100 | — | — |
| 2015-08-27 | $21.23 | $21.23 | 307,300 | — | — |
| 2015-08-26 | $20.97 | $20.97 | 457,300 | — | — |
| 2015-08-25 | $20.30 | $20.30 | 409,600 | — | — |
| 2015-08-24 | $20.65 | $20.65 | 426,100 | — | — |
| 2015-08-21 | $21.49 | $21.49 | 516,000 | — | — |
| 2015-08-20 | $21.53 | $21.53 | 321,100 | — | — |
| 2015-08-19 | $21.73 | $21.73 | 262,500 | — | — |
| 2015-08-18 | $21.76 | $21.76 | 142,500 | — | — |
| 2015-08-17 | $21.97 | $21.97 | 170,800 | — | — |
| 2015-08-14 | $21.90 | $21.90 | 143,900 | — | — |
| 2015-08-13 | $21.64 | $21.64 | 207,900 | — | — |
| 2015-08-12 | $21.80 | $21.80 | 275,600 | — | — |
| 2015-08-11 | $21.85 | $21.85 | 249,900 | — | — |
| 2015-08-10 | $22.25 | $22.25 | 288,500 | — | — |
| 2015-08-07 | $21.94 | $21.94 | 213,900 | — | — |
| 2015-08-06 | $21.97 | $21.97 | 254,100 | — | — |
| 2015-08-05 | $21.93 | $21.93 | 192,700 | — | — |
| 2015-08-04 | $21.80 | $21.80 | 239,300 | — | — |
| 2015-08-03 | $21.93 | $21.93 | 275,200 | — | — |
| 2015-07-31 | $22.06 | $22.06 | 337,800 | — | — |
| 2015-07-30 | $21.94 | $21.94 | 349,300 | — | — |
| 2015-07-29 | $22.00 | $22.00 | 424,300 | — | — |
| 2015-07-28 | $21.93 | $21.93 | 378,800 | — | — |
| 2015-07-27 | $21.91 | $21.91 | 385,900 | — | — |
| 2015-07-24 | $21.76 | $21.76 | 658,600 | — | — |
| 2015-07-23 | $21.71 | $21.71 | 599,000 | — | — |
| 2015-07-22 | $20.61 | $20.61 | 340,900 | — | — |
| 2015-07-21 | $20.68 | $20.68 | 321,500 | — | — |
| 2015-07-20 | $20.64 | $20.64 | 316,000 | — | — |
| 2015-07-17 | $20.88 | $20.88 | 334,200 | — | — |
| 2015-07-16 | $21.04 | $21.04 | 429,700 | — | — |
| 2015-07-15 | $21.02 | $21.02 | 296,700 | — | — |
| 2015-07-14 | $21.17 | $21.17 | 544,900 | — | — |
| 2015-07-13 | $20.62 | $20.62 | 401,300 | — | — |
| 2015-07-10 | $21.11 | $21.11 | 274,900 | — | — |
| 2015-07-09 | $20.79 | $20.79 | 349,300 | — | — |
| 2015-07-08 | $20.96 | $20.96 | 363,800 | — | — |
| 2015-07-07 | $21.29 | $21.29 | 298,800 | — | — |
| 2015-07-06 | $21.48 | $21.48 | 404,100 | — | — |
| 2015-07-02 | $21.64 | $21.64 | 296,500 | — | — |
| 2015-07-01 | $21.64 | $21.64 | 369,300 | — | — |
| 2015-06-30 | $21.78 | $21.78 | 524,900 | — | — |
| 2015-06-29 | $21.48 | $21.48 | 342,300 | — | — |
| 2015-06-26 | $22.15 | $22.15 | 680,100 | — | — |
| 2015-06-25 | $22.30 | $22.30 | 344,300 | — | — |
| 2015-06-24 | $22.24 | $22.24 | 341,700 | — | — |
| 2015-06-23 | $22.97 | $22.97 | 292,300 | — | — |
| 2015-06-22 | $22.94 | $22.94 | 203,700 | — | — |
| 2015-06-19 | $22.82 | $22.82 | 343,200 | — | — |
| 2015-06-18 | $22.82 | $22.82 | 322,700 | — | — |
| 2015-06-17 | $22.71 | $22.71 | 182,300 | — | — |
| 2015-06-16 | $22.79 | $22.79 | 313,800 | — | — |
| 2015-06-15 | $22.64 | $22.64 | 313,300 | — | — |
| 2015-06-12 | $23.02 | $23.02 | 152,800 | — | — |
| 2015-06-11 | $23.15 | $23.15 | 147,500 | — | — |
| 2015-06-10 | $23.16 | $23.16 | 215,400 | — | — |
| 2015-06-09 | $22.89 | $22.89 | 215,400 | — | — |
| 2015-06-08 | $23.00 | $23.00 | 175,800 | — | — |
| 2015-06-05 | $23.16 | $23.16 | 211,400 | — | — |
| 2015-06-04 | $23.12 | $23.12 | 160,700 | — | — |
| 2015-06-03 | $23.45 | $23.45 | 203,600 | — | — |
| 2015-06-02 | $23.15 | $23.15 | 232,400 | — | — |
| 2015-06-01 | $23.23 | $23.23 | 197,500 | — | — |
| 2015-05-29 | $23.24 | $23.24 | 246,900 | — | — |
| 2015-05-28 | $23.63 | $23.63 | 192,000 | — | — |
| 2015-05-27 | $23.64 | $23.64 | 256,800 | — | — |
| 2015-05-26 | $23.41 | $23.41 | 264,400 | — | — |
| 2015-05-22 | $23.87 | $23.87 | 180,300 | — | — |
| 2015-05-21 | $23.95 | $23.95 | 194,100 | — | — |
| 2015-05-20 | $24.11 | $24.11 | 196,500 | — | — |
| 2015-05-19 | $24.23 | $24.23 | 134,800 | — | — |
| 2015-05-18 | $24.36 | $24.36 | 257,000 | — | — |
| 2015-05-15 | $24.21 | $24.21 | 182,900 | — | — |
| 2015-05-14 | $24.45 | $24.45 | 167,100 | — | — |
| 2015-05-13 | $24.12 | $24.12 | 166,100 | — | — |
| 2015-05-12 | $23.91 | $23.91 | 209,600 | — | — |
| 2015-05-11 | $23.94 | $23.94 | 170,900 | — | — |
| 2015-05-08 | $24.00 | $24.00 | 226,200 | — | — |
| 2015-05-07 | $23.67 | $23.67 | 235,500 | — | — |
| 2015-05-06 | $23.52 | $23.52 | 287,200 | — | — |
| 2015-05-05 | $23.51 | $23.51 | 291,000 | — | — |
| 2015-05-04 | $24.00 | $24.00 | 215,300 | — | — |
| 2015-05-01 | $23.95 | $23.95 | 265,700 | — | — |
| 2015-04-30 | $23.53 | $23.53 | 319,600 | — | — |
| 2015-04-29 | $24.14 | $24.14 | 164,800 | — | — |
| 2015-04-28 | $24.49 | $24.49 | 181,100 | — | — |
| 2015-04-27 | $24.30 | $24.30 | 294,900 | — | — |
| 2015-04-24 | $24.30 | $24.30 | 337,100 | — | — |
| 2015-04-23 | $24.46 | $24.46 | 207,300 | — | — |
| 2015-04-22 | $24.51 | $24.51 | 350,400 | — | — |
| 2015-04-21 | $24.70 | $24.70 | 343,500 | — | — |
| 2015-04-20 | $24.86 | $24.86 | 244,200 | — | — |
| 2015-04-17 | $24.28 | $24.28 | 207,100 | — | — |
| 2015-04-16 | $24.78 | $24.78 | 166,700 | — | — |
| 2015-04-15 | $24.92 | $24.92 | 221,400 | — | — |
| 2015-04-14 | $24.50 | $24.50 | 186,800 | — | — |
| 2015-04-13 | $24.52 | $24.52 | 152,600 | — | — |
| 2015-04-10 | $24.72 | $24.72 | 248,700 | — | — |
| 2015-04-09 | $24.37 | $24.37 | 249,900 | — | — |
| 2015-04-08 | $24.51 | $24.51 | 249,800 | — | — |
| 2015-04-07 | $24.32 | $24.32 | 239,600 | — | — |
| 2015-04-06 | $24.45 | $24.45 | 270,900 | — | — |
| 2015-04-02 | $24.45 | $24.45 | 222,700 | — | — |
| 2015-04-01 | $24.36 | $24.36 | 275,500 | — | — |
| 2015-03-31 | $24.03 | $24.03 | 585,300 | — | — |
| 2015-03-30 | $24.45 | $24.45 | 229,600 | — | — |
| 2015-03-27 | $24.20 | $24.20 | 189,600 | — | — |
| 2015-03-26 | $23.99 | $23.99 | 264,400 | — | — |
| 2015-03-25 | $24.11 | $24.11 | 326,200 | — | — |
| 2015-03-24 | $24.88 | $24.88 | 190,800 | — | — |
| 2015-03-23 | $24.93 | $24.93 | 379,100 | — | — |
| 2015-03-20 | $24.82 | $24.82 | 412,400 | — | — |
| 2015-03-19 | $24.41 | $24.41 | 223,600 | — | — |
| 2015-03-18 | $24.35 | $24.35 | 341,300 | — | — |
| 2015-03-17 | $24.08 | $24.08 | 304,800 | — | — |
| 2015-03-16 | $24.06 | $24.06 | 275,700 | — | — |
| 2015-03-13 | $23.69 | $23.69 | 289,900 | — | — |
| 2015-03-12 | $23.52 | $23.52 | 263,500 | — | — |
| 2015-03-11 | $23.04 | $23.04 | 577,000 | — | — |
| 2015-03-10 | $22.94 | $22.94 | 277,300 | — | — |
| 2015-03-09 | $23.35 | $23.35 | 303,600 | — | — |
| 2015-03-06 | $23.36 | $23.36 | 287,400 | — | — |
| 2015-03-05 | $23.69 | $23.69 | 337,800 | — | — |
| 2015-03-04 | $23.71 | $23.71 | 369,000 | — | — |
| 2015-03-03 | $23.69 | $23.69 | 420,700 | — | — |
| 2015-03-02 | $23.73 | $23.73 | 407,000 | — | — |
| 2015-02-27 | $23.46 | $23.46 | 419,100 | — | — |
| 2015-02-26 | $23.67 | $23.67 | 362,900 | — | — |
| 2015-02-25 | $23.59 | $23.59 | 328,600 | — | — |
| 2015-02-24 | $23.59 | $23.59 | 340,600 | — | — |
| 2015-02-23 | $23.27 | $23.27 | 297,400 | — | — |
| 2015-02-20 | $23.39 | $23.39 | 386,700 | — | — |
| 2015-02-19 | $23.14 | $23.14 | 338,800 | — | — |
| 2015-02-18 | $23.05 | $23.05 | 390,400 | — | — |
| 2015-02-17 | $22.99 | $22.99 | 357,800 | — | — |
| 2015-02-13 | $22.89 | $22.89 | 383,900 | — | — |
| 2015-02-12 | $22.86 | $22.86 | 250,000 | — | — |
| 2015-02-11 | $22.58 | $22.58 | 264,900 | — | — |
| 2015-02-10 | $22.61 | $22.61 | 322,200 | — | — |
| 2015-02-09 | $22.63 | $22.63 | 341,400 | — | — |
| 2015-02-06 | $22.75 | $22.75 | 390,600 | — | — |
| 2015-02-05 | $22.64 | $22.64 | 462,500 | — | — |
| 2015-02-04 | $22.51 | $22.51 | 526,100 | — | — |
| 2015-02-03 | $23.07 | $23.07 | 728,100 | — | — |
| 2015-02-02 | $24.74 | $24.74 | 436,000 | — | — |
| 2015-01-30 | $24.23 | $24.23 | 325,900 | — | — |
| 2015-01-29 | $24.68 | $24.68 | 231,600 | — | — |
| 2015-01-28 | $24.22 | $24.22 | 339,100 | — | — |
| 2015-01-27 | $24.18 | $24.18 | 196,600 | — | — |
| 2015-01-26 | $24.49 | $24.49 | 311,600 | — | — |
| 2015-01-23 | $24.30 | $24.30 | 212,700 | — | — |
| 2015-01-22 | $24.22 | $24.22 | 340,000 | — | — |
| 2015-01-21 | $24.12 | $24.12 | 433,000 | — | — |
| 2015-01-20 | $24.58 | $24.58 | 343,000 | — | — |
| 2015-01-16 | $24.83 | $24.83 | 323,700 | — | — |
| 2015-01-15 | $24.41 | $24.41 | 340,600 | — | — |
| 2015-01-14 | $24.53 | $24.53 | 239,200 | — | — |
| 2015-01-13 | $24.51 | $24.51 | 301,700 | — | — |
| 2015-01-12 | $24.49 | $24.49 | 236,300 | — | — |
| 2015-01-09 | $24.48 | $24.48 | 244,200 | — | — |
| 2015-01-08 | $24.75 | $24.75 | 460,300 | — | — |
| 2015-01-07 | $24.45 | $24.45 | 264,100 | — | — |
| 2015-01-06 | $24.29 | $24.29 | 473,300 | — | — |
| 2015-01-05 | $24.82 | $24.82 | 362,500 | — | — |
| 2015-01-02 | $25.11 | $25.11 | 237,800 | — | — |