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
- 1994-10-31 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 | $17.64 | $48.82 | 147,000 | — | — |
| 2015-12-30 | $17.74 | $49.10 | 148,800 | — | — |
| 2015-12-29 | $18.17 | $50.29 | 194,600 | — | — |
| 2015-12-28 | $18.03 | $49.90 | 197,900 | — | — |
| 2015-12-24 | $18.24 | $50.48 | 78,200 | — | — |
| 2015-12-23 | $18.18 | $50.31 | 238,500 | — | — |
| 2015-12-22 | $17.76 | $49.15 | 290,300 | — | — |
| 2015-12-21 | $17.38 | $48.10 | 321,000 | — | — |
| 2015-12-18 | $17.47 | $48.35 | 587,300 | — | — |
| 2015-12-17 | $17.81 | $49.29 | 319,600 | — | — |
| 2015-12-16 | $17.97 | $49.73 | 455,200 | — | — |
| 2015-12-15 | $17.55 | $48.57 | 387,300 | — | — |
| 2015-12-14 | $17.43 | $48.24 | 271,100 | — | — |
| 2015-12-11 | $17.57 | $48.62 | 1,047,900 | — | — |
| 2015-12-10 | $17.91 | $49.57 | 449,300 | — | — |
| 2015-12-09 | $17.85 | $49.40 | 860,800 | — | — |
| 2015-12-08 | $17.47 | $48.35 | 490,500 | — | — |
| 2015-12-07 | $18.02 | $49.87 | 484,900 | — | — |
| 2015-12-04 | $18.59 | $51.45 | 578,500 | — | — |
| 2015-12-03 | $18.49 | $51.17 | 512,400 | — | — |
| 2015-12-02 | $18.52 | $51.25 | 704,900 | — | — |
| 2015-12-01 | $18.50 | $51.20 | 934,200 | — | — |
| 2015-11-30 | $18.08 | $50.04 | 1,328,700 | — | — |
| 2015-11-27 | $18.06 | $49.98 | 376,700 | — | — |
| 2015-11-25 | $18.43 | $51.00 | 661,300 | — | — |
| 2015-11-24 | $18.47 | $51.12 | 660,200 | — | — |
| 2015-11-23 | $18.50 | $51.20 | 287,100 | — | — |
| 2015-11-20 | $18.51 | $51.23 | 220,600 | — | — |
| 2015-11-19 | $18.56 | $51.36 | 362,500 | — | — |
| 2015-11-18 | $18.50 | $51.20 | 544,500 | — | — |
| 2015-11-17 | $17.89 | $49.51 | 354,800 | — | — |
| 2015-11-16 | $17.96 | $49.70 | 186,700 | — | — |
| 2015-11-13 | $17.98 | $49.76 | 433,700 | — | — |
| 2015-11-12 | $17.96 | $49.70 | 295,600 | — | — |
| 2015-11-11 | $18.43 | $51.00 | 116,100 | — | — |
| 2015-11-10 | $18.46 | $51.09 | 185,700 | — | — |
| 2015-11-09 | $18.46 | $51.09 | 181,500 | — | — |
| 2015-11-06 | $18.68 | $51.70 | 150,800 | — | — |
| 2015-11-05 | $18.75 | $51.89 | 169,000 | — | — |
| 2015-11-04 | $18.88 | $52.25 | 350,000 | — | — |
| 2015-11-03 | $19.27 | $53.33 | 266,500 | — | — |
| 2015-11-02 | $19.15 | $53.00 | 203,900 | — | — |
| 2015-10-30 | $18.99 | $52.55 | 330,400 | — | — |
| 2015-10-29 | $19.25 | $53.27 | 185,900 | — | — |
| 2015-10-28 | $19.48 | $53.91 | 169,000 | — | — |
| 2015-10-27 | $19.31 | $53.44 | 265,000 | — | — |
| 2015-10-26 | $19.54 | $54.08 | 298,000 | — | — |
| 2015-10-23 | $19.77 | $54.71 | 203,400 | — | — |
| 2015-10-22 | $19.71 | $54.55 | 214,900 | — | — |
| 2015-10-21 | $19.03 | $52.67 | 265,100 | — | — |
| 2015-10-20 | $19.18 | $53.08 | 323,300 | — | — |
| 2015-10-19 | $19.23 | $53.22 | 165,700 | — | — |
| 2015-10-16 | $19.53 | $54.05 | 317,600 | — | — |
| 2015-10-15 | $19.51 | $53.99 | 263,700 | — | — |
| 2015-10-14 | $19.42 | $53.74 | 356,700 | — | — |
| 2015-10-13 | $19.66 | $54.41 | 317,100 | — | — |
| 2015-10-12 | $20.06 | $55.52 | 99,100 | — | — |
| 2015-10-09 | $20.01 | $55.38 | 276,600 | — | — |
| 2015-10-08 | $20.23 | $55.99 | 428,800 | — | — |
| 2015-10-07 | $20.07 | $55.54 | 691,200 | — | — |
| 2015-10-06 | $19.66 | $54.41 | 512,100 | — | — |
| 2015-10-05 | $19.24 | $53.25 | 525,200 | — | — |
| 2015-10-02 | $18.66 | $51.64 | 344,700 | — | — |
| 2015-10-01 | $18.11 | $50.12 | 292,200 | — | — |
| 2015-09-30 | $18.22 | $50.42 | 638,500 | — | — |
| 2015-09-29 | $18.01 | $49.84 | 323,200 | — | — |
| 2015-09-28 | $17.88 | $49.48 | 358,400 | — | — |
| 2015-09-25 | $18.36 | $50.81 | 187,300 | — | — |
| 2015-09-24 | $18.38 | $50.87 | 260,400 | — | — |
| 2015-09-23 | $18.15 | $50.23 | 230,700 | — | — |
| 2015-09-22 | $18.52 | $51.25 | 207,800 | — | — |
| 2015-09-21 | $18.94 | $52.42 | 398,100 | — | — |
| 2015-09-18 | $18.78 | $51.97 | 192,500 | — | — |
| 2015-09-17 | $19.33 | $53.50 | 410,300 | — | — |
| 2015-09-16 | $19.59 | $54.21 | 263,800 | — | — |
| 2015-09-15 | $19.15 | $53.00 | 192,100 | — | — |
| 2015-09-14 | $19.01 | $52.61 | 168,400 | — | — |
| 2015-09-11 | $18.91 | $52.33 | 131,500 | — | — |
| 2015-09-10 | $18.96 | $52.47 | 267,400 | — | — |
| 2015-09-09 | $18.64 | $51.59 | 521,100 | — | — |
| 2015-09-08 | $18.79 | $52.00 | 425,600 | — | — |
| 2015-09-04 | $18.44 | $51.03 | 800,200 | — | — |
| 2015-09-03 | $18.81 | $52.06 | 552,500 | — | — |
| 2015-09-02 | $19.00 | $52.58 | 479,000 | — | — |
| 2015-09-01 | $18.71 | $51.78 | 447,800 | — | — |
| 2015-08-31 | $19.23 | $53.22 | 548,500 | — | — |
| 2015-08-28 | $19.27 | $53.33 | 274,300 | — | — |
| 2015-08-27 | $19.47 | $53.88 | 339,900 | — | — |
| 2015-08-26 | $18.56 | $51.36 | 244,100 | — | — |
| 2015-08-25 | $18.03 | $49.90 | 530,000 | — | — |
| 2015-08-24 | $18.07 | $50.01 | 539,200 | — | — |
| 2015-08-21 | $18.81 | $52.06 | 579,800 | — | — |
| 2015-08-20 | $19.23 | $53.22 | 360,900 | — | — |
| 2015-08-19 | $19.24 | $53.25 | 400,900 | — | — |
| 2015-08-18 | $19.50 | $53.97 | 278,900 | — | — |
| 2015-08-17 | $19.47 | $53.88 | 363,200 | — | — |
| 2015-08-14 | $19.75 | $54.66 | 237,800 | — | — |
| 2015-08-13 | $19.77 | $54.71 | 406,900 | — | — |
| 2015-08-12 | $20.02 | $55.40 | 508,200 | — | — |
| 2015-08-11 | $20.16 | $55.79 | 465,000 | — | — |
| 2015-08-10 | $20.63 | $57.09 | 1,067,300 | — | — |
| 2015-08-07 | $20.14 | $55.74 | 394,100 | — | — |
| 2015-08-06 | $20.37 | $56.37 | 462,200 | — | — |
| 2015-08-05 | $20.01 | $55.38 | 565,800 | — | — |
| 2015-08-04 | $19.94 | $55.18 | 419,400 | — | — |
| 2015-08-03 | $20.00 | $55.35 | 432,600 | — | — |
| 2015-07-31 | $20.19 | $55.88 | 466,100 | — | — |
| 2015-07-30 | $20.16 | $55.79 | 381,000 | — | — |
| 2015-07-29 | $20.33 | $56.26 | 395,400 | — | — |
| 2015-07-28 | $20.15 | $55.76 | 657,700 | — | — |
| 2015-07-27 | $19.88 | $55.02 | 847,000 | — | — |
| 2015-07-24 | $20.18 | $55.85 | 587,200 | — | — |
| 2015-07-23 | $20.42 | $56.51 | 453,300 | — | — |
| 2015-07-22 | $20.76 | $57.45 | 703,700 | — | — |
| 2015-07-21 | $20.75 | $57.43 | 343,900 | — | — |
| 2015-07-20 | $20.83 | $57.65 | 435,100 | — | — |
| 2015-07-17 | $20.69 | $57.26 | 151,400 | — | — |
| 2015-07-16 | $20.88 | $57.78 | 345,200 | — | — |
| 2015-07-15 | $20.88 | $57.78 | 404,800 | — | — |
| 2015-07-14 | $21.04 | $58.23 | 215,400 | — | — |
| 2015-07-13 | $20.78 | $57.51 | 406,100 | — | — |
| 2015-07-10 | $20.48 | $56.68 | 893,300 | — | — |
| 2015-07-09 | $20.04 | $55.46 | 390,200 | — | — |
| 2015-07-08 | $19.85 | $54.93 | 544,000 | — | — |
| 2015-07-07 | $19.69 | $54.49 | 297,600 | — | — |
| 2015-07-06 | $19.78 | $54.74 | 290,800 | — | — |
| 2015-07-02 | $20.04 | $55.46 | 175,000 | — | — |
| 2015-07-01 | $20.03 | $55.43 | 351,000 | — | — |
| 2015-06-30 | $20.25 | $56.04 | 556,800 | — | — |
| 2015-06-29 | $20.02 | $55.40 | 278,500 | — | — |
| 2015-06-26 | $20.27 | $56.10 | 292,000 | — | — |
| 2015-06-25 | $20.22 | $55.96 | 309,500 | — | — |
| 2015-06-24 | $20.33 | $56.26 | 220,900 | — | — |
| 2015-06-23 | $20.59 | $56.98 | 492,400 | — | — |
| 2015-06-22 | $20.33 | $56.26 | 377,400 | — | — |
| 2015-06-19 | $20.27 | $56.10 | 327,100 | — | — |
| 2015-06-18 | $20.59 | $56.98 | 369,700 | — | — |
| 2015-06-17 | $20.25 | $56.04 | 353,800 | — | — |
| 2015-06-16 | $20.52 | $56.79 | 348,800 | — | — |
| 2015-06-15 | $20.10 | $55.63 | 345,700 | — | — |
| 2015-06-12 | $20.69 | $57.26 | 205,200 | — | — |
| 2015-06-11 | $20.88 | $57.78 | 288,600 | — | — |
| 2015-06-10 | $20.58 | $56.95 | 228,300 | — | — |
| 2015-06-09 | $20.41 | $56.48 | 165,800 | — | — |
| 2015-06-08 | $20.47 | $56.65 | 153,000 | — | — |
| 2015-06-05 | $20.40 | $56.46 | 300,000 | — | — |
| 2015-06-04 | $20.73 | $57.37 | 329,200 | — | — |
| 2015-06-03 | $20.84 | $57.67 | 267,100 | — | — |
| 2015-06-02 | $21.24 | $58.78 | 361,600 | — | — |
| 2015-06-01 | $20.96 | $58.01 | 197,400 | — | — |
| 2015-05-29 | $21.37 | $59.14 | 353,600 | — | — |
| 2015-05-28 | $21.65 | $59.92 | 595,200 | — | — |
| 2015-05-27 | $21.30 | $58.95 | 344,500 | — | — |
| 2015-05-26 | $21.20 | $58.67 | 306,900 | — | — |
| 2015-05-22 | $22.03 | $60.97 | 365,900 | — | — |
| 2015-05-21 | $22.15 | $61.30 | 233,900 | — | — |
| 2015-05-20 | $22.05 | $61.02 | 214,600 | — | — |
| 2015-05-19 | $21.93 | $60.69 | 246,900 | — | — |
| 2015-05-18 | $22.10 | $61.16 | 285,500 | — | — |
| 2015-05-15 | $22.46 | $62.16 | 212,900 | — | — |
| 2015-05-14 | $22.19 | $61.41 | 253,400 | — | — |
| 2015-05-13 | $22.22 | $61.49 | 303,900 | — | — |
| 2015-05-12 | $22.14 | $61.27 | 623,000 | — | — |
| 2015-05-11 | $21.93 | $60.69 | 342,400 | — | — |
| 2015-05-08 | $21.91 | $60.64 | 226,500 | — | — |
| 2015-05-07 | $21.55 | $59.64 | 273,200 | — | — |
| 2015-05-06 | $21.50 | $59.50 | 291,600 | — | — |
| 2015-05-05 | $21.48 | $59.45 | 523,000 | — | — |
| 2015-05-04 | $21.26 | $58.84 | 535,100 | — | — |
| 2015-05-01 | $21.84 | $60.44 | 123,900 | — | — |
| 2015-04-30 | $21.81 | $60.36 | 539,300 | — | — |
| 2015-04-29 | $21.79 | $60.30 | 311,400 | — | — |
| 2015-04-28 | $22.11 | $61.19 | 506,500 | — | — |
| 2015-04-27 | $21.80 | $60.33 | 200,200 | — | — |
| 2015-04-24 | $21.66 | $59.94 | 263,100 | — | — |
| 2015-04-23 | $21.35 | $59.09 | 396,100 | — | — |
| 2015-04-22 | $21.22 | $58.73 | 211,100 | — | — |
| 2015-04-21 | $21.24 | $58.78 | 560,200 | — | — |
| 2015-04-20 | $21.99 | $57.73 | 471,300 | — | — |
| 2015-04-17 | $22.14 | $58.12 | 636,800 | — | — |
| 2015-04-16 | $22.49 | $59.04 | 444,100 | — | — |
| 2015-04-15 | $22.17 | $58.20 | 395,400 | — | — |
| 2015-04-14 | $22.08 | $57.97 | 317,500 | — | — |
| 2015-04-13 | $22.10 | $58.02 | 417,900 | — | — |
| 2015-04-10 | $22.20 | $58.28 | 387,300 | — | — |
| 2015-04-09 | $21.96 | $57.65 | 306,000 | — | — |
| 2015-04-08 | $21.93 | $57.57 | 567,400 | — | — |
| 2015-04-07 | $22.23 | $58.36 | 642,100 | — | — |
| 2015-04-06 | $22.09 | $57.99 | 790,100 | — | — |
| 2015-04-02 | $21.94 | $57.60 | 928,500 | — | — |
| 2015-04-01 | $22.61 | $59.36 | 1,041,600 | — | — |
| 2015-03-31 | $21.68 | $56.92 | 405,700 | — | — |
| 2015-03-30 | $21.59 | $56.68 | 420,400 | — | — |
| 2015-03-27 | $21.24 | $55.76 | 422,500 | — | — |
| 2015-03-26 | $21.36 | $56.08 | 536,800 | — | — |
| 2015-03-25 | $21.71 | $56.99 | 684,400 | — | — |
| 2015-03-24 | $20.99 | $55.10 | 323,800 | — | — |
| 2015-03-23 | $21.03 | $55.21 | 746,600 | — | — |
| 2015-03-20 | $21.37 | $56.10 | 659,200 | — | — |
| 2015-03-19 | $20.75 | $54.47 | 542,600 | — | — |
| 2015-03-18 | $21.30 | $55.92 | 742,900 | — | — |
| 2015-03-17 | $20.52 | $53.87 | 299,300 | — | — |
| 2015-03-16 | $20.31 | $53.32 | 326,300 | — | — |
| 2015-03-13 | $19.97 | $52.43 | 480,800 | — | — |
| 2015-03-12 | $20.64 | $54.19 | 379,900 | — | — |
| 2015-03-11 | $20.62 | $54.13 | 1,275,100 | — | — |
| 2015-03-10 | $20.12 | $52.82 | 1,437,800 | — | — |
| 2015-03-09 | $21.02 | $55.18 | 1,025,600 | — | — |
| 2015-03-06 | $20.97 | $55.05 | 1,095,500 | — | — |
| 2015-03-05 | $20.97 | $55.05 | 404,000 | — | — |
| 2015-03-04 | $20.75 | $54.47 | 644,100 | — | — |
| 2015-03-03 | $20.59 | $54.05 | 346,100 | — | — |
| 2015-03-02 | $20.47 | $53.74 | 394,800 | — | — |
| 2015-02-27 | $21.00 | $55.13 | 557,300 | — | — |
| 2015-02-26 | $20.80 | $54.61 | 367,500 | — | — |
| 2015-02-25 | $20.79 | $54.58 | 411,100 | — | — |
| 2015-02-24 | $20.52 | $53.87 | 372,500 | — | — |
| 2015-02-23 | $20.35 | $53.42 | 455,700 | — | — |
| 2015-02-20 | $20.25 | $53.16 | 269,000 | — | — |
| 2015-02-19 | $20.05 | $52.64 | 179,100 | — | — |
| 2015-02-18 | $20.10 | $52.77 | 174,100 | — | — |
| 2015-02-17 | $20.20 | $53.03 | 401,800 | — | — |
| 2015-02-13 | $20.16 | $52.93 | 757,500 | — | — |
| 2015-02-12 | $20.00 | $52.51 | 691,700 | — | — |
| 2015-02-11 | $19.53 | $51.27 | 664,900 | — | — |
| 2015-02-10 | $19.78 | $51.93 | 274,200 | — | — |
| 2015-02-09 | $20.16 | $52.93 | 737,100 | — | — |
| 2015-02-06 | $19.97 | $52.43 | 969,300 | — | — |
| 2015-02-05 | $20.82 | $54.66 | 648,400 | — | — |
| 2015-02-04 | $19.73 | $51.80 | 254,800 | — | — |
| 2015-02-03 | $19.70 | $51.72 | 463,900 | — | — |
| 2015-02-02 | $19.20 | $50.41 | 453,300 | — | — |
| 2015-01-30 | $19.04 | $49.99 | 490,800 | — | — |
| 2015-01-29 | $19.47 | $51.11 | 279,000 | — | — |
| 2015-01-28 | $19.91 | $52.27 | 338,500 | — | — |
| 2015-01-27 | $20.21 | $53.06 | 289,600 | — | — |
| 2015-01-26 | $20.28 | $53.24 | 266,000 | — | — |
| 2015-01-23 | $20.14 | $52.87 | 320,700 | — | — |
| 2015-01-22 | $20.24 | $53.14 | 452,600 | — | — |
| 2015-01-21 | $19.58 | $51.40 | 530,900 | — | — |
| 2015-01-20 | $19.08 | $50.09 | 501,700 | — | — |
| 2015-01-16 | $19.02 | $49.93 | 293,000 | — | — |
| 2015-01-15 | $19.04 | $49.99 | 455,800 | — | — |
| 2015-01-14 | $19.23 | $50.48 | 475,800 | — | — |
| 2015-01-13 | $19.54 | $51.30 | 234,900 | — | — |
| 2015-01-12 | $19.63 | $51.53 | 305,400 | — | — |
| 2015-01-09 | $20.05 | $52.64 | 674,000 | — | — |
| 2015-01-08 | $20.11 | $52.79 | 516,600 | — | — |
| 2015-01-07 | $19.85 | $52.11 | 453,300 | — | — |
| 2015-01-06 | $19.36 | $50.83 | 418,900 | — | — |
| 2015-01-05 | $19.39 | $50.90 | 394,700 | — | — |
| 2015-01-02 | $19.47 | $51.11 | 543,200 | — | — |