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
- 1988-07-22 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 | $19.14 | $179.04 | 26,233 | — | — |
| 2015-12-30 | $19.05 | $178.20 | 29,833 | — | — |
| 2015-12-29 | $19.11 | $178.76 | 27,567 | — | — |
| 2015-12-28 | $19.26 | $179.30 | 43,200 | — | — |
| 2015-12-24 | $19.23 | $179.02 | 64,100 | — | — |
| 2015-12-23 | $19.17 | $178.46 | 44,367 | — | — |
| 2015-12-22 | $19.14 | $178.18 | 34,000 | — | — |
| 2015-12-21 | $19.14 | $178.18 | 29,533 | — | — |
| 2015-12-18 | $19.14 | $178.18 | 57,100 | — | — |
| 2015-12-17 | $19.11 | $177.90 | 42,167 | — | — |
| 2015-12-16 | $19.02 | $177.06 | 59,167 | — | — |
| 2015-12-15 | $18.87 | $175.67 | 38,033 | — | — |
| 2015-12-14 | $18.99 | $176.78 | 42,133 | — | — |
| 2015-12-11 | $19.02 | $177.06 | 27,900 | — | — |
| 2015-12-10 | $18.99 | $176.78 | 34,133 | — | — |
| 2015-12-09 | $18.96 | $175.65 | 35,667 | — | — |
| 2015-12-08 | $19.02 | $176.20 | 14,700 | — | — |
| 2015-12-07 | $19.08 | $176.76 | 28,733 | — | — |
| 2015-12-04 | $18.96 | $175.65 | 27,567 | — | — |
| 2015-12-03 | $18.93 | $175.37 | 30,300 | — | — |
| 2015-12-02 | $19.11 | $177.03 | 22,800 | — | — |
| 2015-12-01 | $19.11 | $177.03 | 26,533 | — | — |
| 2015-11-30 | $19.08 | $176.76 | 18,067 | — | — |
| 2015-11-27 | $19.08 | $176.76 | 8,233 | — | — |
| 2015-11-25 | $19.11 | $177.03 | 23,533 | — | — |
| 2015-11-24 | $19.08 | $176.76 | 21,133 | — | — |
| 2015-11-23 | $19.02 | $176.20 | 40,000 | — | — |
| 2015-11-20 | $19.05 | $176.48 | 13,633 | — | — |
| 2015-11-19 | $19.11 | $177.03 | 18,467 | — | — |
| 2015-11-18 | $19.08 | $176.76 | 27,733 | — | — |
| 2015-11-17 | $19.08 | $176.76 | 12,433 | — | — |
| 2015-11-16 | $18.99 | $175.92 | 12,467 | — | — |
| 2015-11-13 | $18.99 | $175.92 | 8,067 | — | — |
| 2015-11-12 | $18.93 | $175.37 | 11,600 | — | — |
| 2015-11-11 | $19.05 | $175.62 | 6,000 | — | — |
| 2015-11-10 | $19.02 | $175.35 | 28,133 | — | — |
| 2015-11-09 | $19.08 | $175.90 | 25,667 | — | — |
| 2015-11-06 | $19.11 | $176.18 | 23,700 | — | — |
| 2015-11-05 | $19.26 | $177.56 | 213,433 | — | — |
| 2015-11-04 | $19.11 | $176.18 | 15,367 | — | — |
| 2015-11-03 | $19.26 | $177.56 | 18,567 | — | — |
| 2015-11-02 | $19.20 | $177.01 | 19,467 | — | — |
| 2015-10-30 | $19.23 | $177.28 | 40,533 | — | — |
| 2015-10-29 | $19.02 | $175.35 | 26,033 | — | — |
| 2015-10-28 | $19.11 | $176.18 | 25,267 | — | — |
| 2015-10-27 | $19.17 | $176.73 | 23,033 | — | — |
| 2015-10-26 | $19.17 | $176.73 | 15,233 | — | — |
| 2015-10-23 | $19.14 | $176.45 | 16,300 | — | — |
| 2015-10-22 | $19.14 | $176.45 | 13,933 | — | — |
| 2015-10-21 | $19.14 | $176.45 | 11,467 | — | — |
| 2015-10-20 | $19.20 | $177.01 | 14,700 | — | — |
| 2015-10-19 | $19.17 | $176.73 | 13,333 | — | — |
| 2015-10-16 | $19.20 | $177.01 | 16,533 | — | — |
| 2015-10-15 | $19.17 | $176.73 | 24,433 | — | — |
| 2015-10-14 | $19.20 | $177.01 | 11,900 | — | — |
| 2015-10-13 | $19.26 | $177.56 | 8,633 | — | — |
| 2015-10-12 | $19.35 | $177.54 | 11,067 | — | — |
| 2015-10-09 | $19.29 | $176.99 | 23,667 | — | — |
| 2015-10-08 | $19.17 | $175.89 | 13,000 | — | — |
| 2015-10-07 | $19.23 | $176.44 | 31,867 | — | — |
| 2015-10-06 | $19.26 | $176.71 | 9,967 | — | — |
| 2015-10-05 | $19.20 | $176.16 | 13,167 | — | — |
| 2015-10-02 | $19.17 | $175.89 | 26,067 | — | — |
| 2015-10-01 | $19.02 | $174.51 | 25,533 | — | — |
| 2015-09-30 | $18.93 | $173.69 | 56,533 | — | — |
| 2015-09-29 | $18.93 | $173.69 | 26,133 | — | — |
| 2015-09-28 | $18.93 | $173.69 | 34,800 | — | — |
| 2015-09-25 | $18.96 | $173.96 | 17,833 | — | — |
| 2015-09-24 | $19.02 | $174.51 | 149,200 | — | — |
| 2015-09-23 | $18.99 | $174.24 | 21,700 | — | — |
| 2015-09-22 | $18.99 | $174.24 | 18,767 | — | — |
| 2015-09-21 | $19.05 | $174.79 | 23,167 | — | — |
| 2015-09-18 | $19.08 | $175.06 | 12,767 | — | — |
| 2015-09-17 | $19.05 | $174.79 | 29,367 | — | — |
| 2015-09-16 | $18.96 | $173.96 | 48,867 | — | — |
| 2015-09-15 | $19.05 | $174.79 | 26,133 | — | — |
| 2015-09-14 | $18.93 | $173.69 | 9,933 | — | — |
| 2015-09-11 | $18.99 | $174.24 | 24,100 | — | — |
| 2015-09-10 | $18.96 | $173.11 | 20,533 | — | — |
| 2015-09-09 | $19.02 | $173.66 | 17,967 | — | — |
| 2015-09-08 | $18.99 | $173.39 | 23,467 | — | — |
| 2015-09-04 | $19.02 | $173.66 | 33,033 | — | — |
| 2015-09-03 | $18.96 | $173.11 | 24,333 | — | — |
| 2015-09-02 | $18.96 | $173.11 | 32,967 | — | — |
| 2015-09-01 | $18.96 | $173.11 | 17,867 | — | — |
| 2015-08-31 | $18.90 | $172.57 | 38,567 | — | — |
| 2015-08-28 | $18.90 | $172.57 | 18,900 | — | — |
| 2015-08-27 | $18.93 | $172.84 | 67,433 | — | — |
| 2015-08-26 | $18.93 | $172.84 | 32,300 | — | — |
| 2015-08-25 | $18.84 | $172.02 | 34,333 | — | — |
| 2015-08-24 | $18.81 | $171.74 | 49,300 | — | — |
| 2015-08-21 | $18.99 | $173.39 | 46,967 | — | — |
| 2015-08-20 | $19.05 | $173.94 | 36,867 | — | — |
| 2015-08-19 | $19.17 | $175.03 | 34,200 | — | — |
| 2015-08-18 | $19.05 | $173.94 | 30,933 | — | — |
| 2015-08-17 | $19.08 | $174.21 | 25,800 | — | — |
| 2015-08-14 | $19.11 | $174.48 | 9,533 | — | — |
| 2015-08-13 | $19.20 | $175.31 | 68,400 | — | — |
| 2015-08-12 | $19.14 | $174.76 | 63,200 | — | — |
| 2015-08-11 | $19.14 | $173.92 | 20,200 | — | — |
| 2015-08-10 | $19.08 | $173.37 | 25,233 | — | — |
| 2015-08-07 | $19.08 | $173.37 | 11,067 | — | — |
| 2015-08-06 | $19.11 | $173.64 | 31,567 | — | — |
| 2015-08-05 | $19.26 | $175.01 | 33,100 | — | — |
| 2015-08-04 | $19.11 | $173.64 | 19,900 | — | — |
| 2015-08-03 | $19.05 | $173.10 | 17,367 | — | — |
| 2015-07-31 | $19.02 | $172.83 | 47,233 | — | — |
| 2015-07-30 | $18.99 | $172.55 | 20,533 | — | — |
| 2015-07-29 | $19.02 | $172.83 | 20,900 | — | — |
| 2015-07-28 | $18.99 | $172.55 | 15,067 | — | — |
| 2015-07-27 | $19.05 | $173.10 | 22,700 | — | — |
| 2015-07-24 | $19.02 | $172.83 | 26,033 | — | — |
| 2015-07-23 | $19.14 | $173.92 | 19,933 | — | — |
| 2015-07-22 | $19.11 | $173.64 | 82,967 | — | — |
| 2015-07-21 | $19.08 | $173.37 | 21,067 | — | — |
| 2015-07-20 | $19.17 | $174.19 | 22,867 | — | — |
| 2015-07-17 | $19.23 | $174.73 | 17,167 | — | — |
| 2015-07-16 | $19.08 | $173.37 | 39,733 | — | — |
| 2015-07-15 | $19.05 | $173.10 | 43,100 | — | — |
| 2015-07-14 | $19.08 | $173.37 | 28,933 | — | — |
| 2015-07-13 | $19.08 | $173.37 | 45,833 | — | — |
| 2015-07-10 | $19.20 | $173.62 | 25,467 | — | — |
| 2015-07-09 | $19.20 | $173.62 | 15,400 | — | — |
| 2015-07-08 | $19.26 | $174.17 | 37,133 | — | — |
| 2015-07-07 | $19.17 | $173.35 | 18,233 | — | — |
| 2015-07-06 | $19.14 | $173.08 | 30,633 | — | — |
| 2015-07-02 | $19.05 | $172.27 | 11,233 | — | — |
| 2015-07-01 | $19.02 | $171.99 | 22,600 | — | — |
| 2015-06-30 | $18.96 | $171.45 | 37,633 | — | — |
| 2015-06-29 | $18.99 | $171.72 | 48,500 | — | — |
| 2015-06-26 | $19.14 | $173.08 | 14,867 | — | — |
| 2015-06-25 | $19.23 | $173.89 | 37,967 | — | — |
| 2015-06-24 | $19.23 | $173.89 | 27,000 | — | — |
| 2015-06-23 | $19.20 | $173.62 | 11,633 | — | — |
| 2015-06-22 | $19.20 | $173.62 | 11,233 | — | — |
| 2015-06-19 | $19.23 | $173.89 | 35,167 | — | — |
| 2015-06-18 | $19.17 | $173.35 | 12,300 | — | — |
| 2015-06-17 | $19.20 | $173.62 | 28,667 | — | — |
| 2015-06-16 | $19.23 | $173.89 | 27,633 | — | — |
| 2015-06-15 | $19.17 | $173.35 | 41,000 | — | — |
| 2015-06-12 | $19.17 | $173.35 | 60,933 | — | — |
| 2015-06-11 | $19.14 | $173.08 | 29,567 | — | — |
| 2015-06-10 | $19.23 | $173.06 | 43,933 | — | — |
| 2015-06-09 | $19.23 | $173.06 | 50,767 | — | — |
| 2015-06-08 | $19.32 | $173.87 | 57,767 | — | — |
| 2015-06-05 | $19.29 | $173.60 | 49,900 | — | — |
| 2015-06-04 | $19.35 | $174.14 | 54,767 | — | — |
| 2015-06-03 | $19.23 | $173.06 | 32,300 | — | — |
| 2015-06-02 | $19.29 | $173.60 | 33,367 | — | — |
| 2015-06-01 | $19.38 | $174.41 | 10,367 | — | — |
| 2015-05-29 | $19.44 | $174.95 | 39,967 | — | — |
| 2015-05-28 | $19.41 | $174.68 | 14,867 | — | — |
| 2015-05-27 | $19.35 | $174.14 | 58,867 | — | — |
| 2015-05-26 | $19.32 | $173.87 | 56,600 | — | — |
| 2015-05-22 | $19.32 | $173.87 | 33,933 | — | — |
| 2015-05-21 | $19.29 | $173.60 | 64,467 | — | — |
| 2015-05-20 | $19.29 | $173.60 | 38,300 | — | — |
| 2015-05-19 | $19.29 | $173.60 | 23,167 | — | — |
| 2015-05-18 | $19.29 | $173.60 | 35,700 | — | — |
| 2015-05-15 | $19.35 | $174.14 | 47,367 | — | — |
| 2015-05-14 | $19.32 | $173.87 | 70,100 | — | — |
| 2015-05-13 | $19.23 | $173.06 | 36,133 | — | — |
| 2015-05-12 | $19.26 | $172.50 | 26,333 | — | — |
| 2015-05-11 | $19.26 | $172.50 | 38,833 | — | — |
| 2015-05-08 | $19.35 | $173.31 | 23,000 | — | — |
| 2015-05-07 | $19.32 | $173.04 | 21,967 | — | — |
| 2015-05-06 | $19.23 | $172.23 | 59,200 | — | — |
| 2015-05-05 | $19.26 | $172.50 | 46,600 | — | — |
| 2015-05-04 | $19.29 | $172.77 | 22,933 | — | — |
| 2015-05-01 | $19.29 | $172.77 | 29,567 | — | — |
| 2015-04-30 | $19.32 | $173.04 | 38,500 | — | — |
| 2015-04-29 | $19.29 | $172.77 | 15,500 | — | — |
| 2015-04-28 | $19.29 | $172.77 | 18,767 | — | — |
| 2015-04-27 | $19.32 | $173.04 | 56,700 | — | — |
| 2015-04-24 | $19.29 | $172.77 | 25,533 | — | — |
| 2015-04-23 | $19.26 | $172.50 | 44,833 | — | — |
| 2015-04-22 | $19.17 | $171.69 | 126,067 | — | — |
| 2015-04-21 | $19.26 | $172.50 | 43,800 | — | — |
| 2015-04-20 | $19.29 | $172.77 | 66,600 | — | — |
| 2015-04-17 | $19.23 | $172.23 | 29,667 | — | — |
| 2015-04-16 | $19.23 | $172.23 | 36,033 | — | — |
| 2015-04-15 | $19.29 | $172.77 | 28,733 | — | — |
| 2015-04-14 | $19.29 | $172.77 | 35,367 | — | — |
| 2015-04-13 | $19.17 | $171.69 | 28,267 | — | — |
| 2015-04-10 | $19.26 | $171.67 | 19,033 | — | — |
| 2015-04-09 | $19.26 | $171.67 | 60,967 | — | — |
| 2015-04-08 | $19.29 | $171.94 | 25,867 | — | — |
| 2015-04-07 | $19.41 | $173.01 | 41,833 | — | — |
| 2015-04-06 | $19.32 | $172.21 | 61,167 | — | — |
| 2015-04-02 | $19.32 | $172.21 | 41,500 | — | — |
| 2015-04-01 | $19.38 | $172.74 | 33,733 | — | — |
| 2015-03-31 | $19.26 | $171.67 | 71,500 | — | — |
| 2015-03-30 | $19.35 | $172.48 | 17,467 | — | — |
| 2015-03-27 | $19.38 | $172.74 | 21,967 | — | — |
| 2015-03-26 | $19.41 | $173.01 | 62,467 | — | — |
| 2015-03-25 | $19.38 | $172.74 | 28,367 | — | — |
| 2015-03-24 | $19.32 | $172.21 | 45,033 | — | — |
| 2015-03-23 | $19.23 | $171.41 | 33,033 | — | — |
| 2015-03-20 | $19.23 | $171.41 | 54,300 | — | — |
| 2015-03-19 | $19.23 | $171.41 | 59,433 | — | — |
| 2015-03-18 | $19.20 | $171.14 | 19,533 | — | — |
| 2015-03-17 | $19.20 | $171.14 | 38,467 | — | — |
| 2015-03-16 | $19.20 | $171.14 | 36,333 | — | — |
| 2015-03-13 | $19.23 | $171.41 | 63,000 | — | — |
| 2015-03-12 | $19.14 | $170.60 | 17,400 | — | — |
| 2015-03-11 | $19.17 | $170.87 | 47,800 | — | — |
| 2015-03-10 | $19.23 | $170.58 | 65,667 | — | — |
| 2015-03-09 | $19.20 | $170.32 | 72,067 | — | — |
| 2015-03-06 | $19.17 | $170.05 | 173,400 | — | — |
| 2015-03-05 | $19.29 | $171.12 | 135,800 | — | — |
| 2015-03-04 | $19.17 | $170.05 | 49,500 | — | — |
| 2015-03-03 | $19.26 | $170.85 | 41,000 | — | — |
| 2015-03-02 | $19.20 | $170.32 | 15,700 | — | — |
| 2015-02-27 | $19.26 | $170.85 | 18,400 | — | — |
| 2015-02-26 | $19.23 | $170.58 | 42,433 | — | — |
| 2015-02-25 | $19.20 | $170.32 | 16,467 | — | — |
| 2015-02-24 | $19.20 | $170.32 | 24,233 | — | — |
| 2015-02-23 | $19.17 | $170.05 | 17,333 | — | — |
| 2015-02-20 | $19.23 | $170.58 | 45,933 | — | — |
| 2015-02-19 | $19.17 | $170.05 | 14,967 | — | — |
| 2015-02-18 | $19.26 | $170.85 | 30,500 | — | — |
| 2015-02-17 | $19.26 | $170.85 | 30,067 | — | — |
| 2015-02-13 | $19.26 | $170.85 | 21,000 | — | — |
| 2015-02-12 | $19.26 | $170.85 | 35,367 | — | — |
| 2015-02-11 | $19.14 | $169.78 | 16,933 | — | — |
| 2015-02-10 | $19.20 | $169.39 | 49,267 | — | — |
| 2015-02-09 | $19.26 | $169.92 | 34,933 | — | — |
| 2015-02-06 | $19.35 | $170.72 | 74,900 | — | — |
| 2015-02-05 | $19.38 | $170.98 | 41,867 | — | — |
| 2015-02-04 | $19.41 | $171.25 | 41,800 | — | — |
| 2015-02-03 | $19.44 | $171.51 | 25,167 | — | — |
| 2015-02-02 | $19.47 | $171.77 | 36,033 | — | — |
| 2015-01-30 | $19.50 | $172.04 | 69,300 | — | — |
| 2015-01-29 | $19.41 | $171.25 | 68,933 | — | — |
| 2015-01-28 | $19.38 | $170.98 | 45,133 | — | — |
| 2015-01-27 | $19.44 | $171.51 | 38,767 | — | — |
| 2015-01-26 | $19.50 | $172.04 | 26,967 | — | — |
| 2015-01-23 | $19.53 | $172.30 | 26,467 | — | — |
| 2015-01-22 | $19.50 | $172.04 | 33,867 | — | — |
| 2015-01-21 | $19.50 | $172.04 | 55,800 | — | — |
| 2015-01-20 | $19.44 | $171.51 | 28,033 | — | — |
| 2015-01-16 | $19.56 | $172.57 | 25,433 | — | — |
| 2015-01-15 | $19.53 | $172.30 | 40,567 | — | — |
| 2015-01-14 | $19.50 | $172.04 | 51,933 | — | — |
| 2015-01-13 | $19.53 | $172.30 | 35,467 | — | — |
| 2015-01-12 | $19.53 | $172.30 | 47,267 | — | — |
| 2015-01-09 | $19.23 | $169.66 | 76,600 | — | — |
| 2015-01-08 | $19.23 | $169.66 | 23,467 | — | — |
| 2015-01-07 | $19.20 | $169.39 | 65,800 | — | — |
| 2015-01-06 | $19.23 | $169.66 | 28,533 | — | — |
| 2015-01-05 | $19.23 | $169.66 | 44,733 | — | — |
| 2015-01-02 | $19.29 | $170.19 | 12,533 | — | — |