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
- 2003-10-07 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 | $22.92 | $37.21 | 2,900 | — | — |
| 2015-12-30 | $22.84 | $37.08 | 5,000 | — | — |
| 2015-12-29 | $22.70 | $36.85 | 4,400 | — | — |
| 2015-12-28 | $22.70 | $36.85 | 500 | — | — |
| 2015-12-24 | $22.52 | $36.56 | 0 | — | — |
| 2015-12-23 | $22.52 | $36.56 | 1,600 | — | — |
| 2015-12-22 | $22.53 | $36.58 | 600 | — | — |
| 2015-12-21 | $22.52 | $36.56 | 300 | — | — |
| 2015-12-18 | $22.91 | $37.19 | 800 | — | — |
| 2015-12-17 | $22.49 | $36.51 | 4,100 | — | — |
| 2015-12-16 | $22.25 | $36.12 | 800 | — | — |
| 2015-12-15 | $22.35 | $36.28 | 900 | — | — |
| 2015-12-14 | $22.35 | $36.28 | 0 | — | — |
| 2015-12-11 | $22.35 | $36.28 | 2,700 | — | — |
| 2015-12-10 | $22.20 | $36.04 | 800 | — | — |
| 2015-12-09 | $22.30 | $36.20 | 1,400 | — | — |
| 2015-12-08 | $22.18 | $36.01 | 23,100 | — | — |
| 2015-12-07 | $22.20 | $36.04 | 5,100 | — | — |
| 2015-12-04 | $22.42 | $36.40 | 1,200 | — | — |
| 2015-12-03 | $22.49 | $36.15 | 3,500 | — | — |
| 2015-12-02 | $22.25 | $35.77 | 2,200 | — | — |
| 2015-12-01 | $22.30 | $35.85 | 8,700 | — | — |
| 2015-11-30 | $22.10 | $35.53 | 400 | — | — |
| 2015-11-27 | $22.10 | $35.53 | 3,400 | — | — |
| 2015-11-25 | $21.89 | $35.19 | 700 | — | — |
| 2015-11-24 | $21.88 | $35.17 | 500 | — | — |
| 2015-11-23 | $21.73 | $34.93 | 1,000 | — | — |
| 2015-11-20 | $21.60 | $34.72 | 2,400 | — | — |
| 2015-11-19 | $21.60 | $34.72 | 2,900 | — | — |
| 2015-11-18 | $21.50 | $34.56 | 14,500 | — | — |
| 2015-11-17 | $21.90 | $35.21 | 900 | — | — |
| 2015-11-16 | $21.62 | $34.75 | 400 | — | — |
| 2015-11-13 | $21.70 | $34.88 | 5,400 | — | — |
| 2015-11-12 | $21.70 | $34.88 | 4,600 | — | — |
| 2015-11-11 | $22.20 | $35.69 | 3,300 | — | — |
| 2015-11-10 | $21.94 | $35.27 | 2,600 | — | — |
| 2015-11-09 | $21.75 | $34.96 | 3,300 | — | — |
| 2015-11-06 | $21.70 | $34.88 | 2,900 | — | — |
| 2015-11-05 | $21.63 | $34.77 | 2,000 | — | — |
| 2015-11-04 | $21.60 | $34.72 | 400 | — | — |
| 2015-11-03 | $21.36 | $34.34 | 900 | — | — |
| 2015-11-02 | $21.45 | $34.48 | 2,700 | — | — |
| 2015-10-30 | $21.50 | $34.56 | 0 | — | — |
| 2015-10-29 | $21.50 | $34.56 | 1,200 | — | — |
| 2015-10-28 | $21.74 | $34.95 | 1,600 | — | — |
| 2015-10-27 | $21.34 | $34.30 | 700 | — | — |
| 2015-10-26 | $21.20 | $34.08 | 4,100 | — | — |
| 2015-10-23 | $21.17 | $34.03 | 500 | — | — |
| 2015-10-22 | $21.50 | $34.56 | 2,200 | — | — |
| 2015-10-21 | $21.74 | $34.95 | 1,000 | — | — |
| 2015-10-20 | $21.25 | $34.16 | 400 | — | — |
| 2015-10-19 | $21.11 | $33.94 | 200 | — | — |
| 2015-10-16 | $21.60 | $34.72 | 0 | — | — |
| 2015-10-15 | $21.60 | $34.72 | 2,300 | — | — |
| 2015-10-14 | $21.72 | $34.92 | 100 | — | — |
| 2015-10-13 | $21.00 | $33.76 | 900 | — | — |
| 2015-10-12 | $21.69 | $34.87 | 1,500 | — | — |
| 2015-10-09 | $21.08 | $33.89 | 800 | — | — |
| 2015-10-08 | $21.24 | $34.14 | 1,300 | — | — |
| 2015-10-07 | $21.15 | $34.00 | 500 | — | — |
| 2015-10-06 | $21.75 | $34.96 | 800 | — | — |
| 2015-10-05 | $21.33 | $34.29 | 4,700 | — | — |
| 2015-10-02 | $21.55 | $34.64 | 1,400 | — | — |
| 2015-10-01 | $21.56 | $34.66 | 1,000 | — | — |
| 2015-09-30 | $21.15 | $34.00 | 1,000 | — | — |
| 2015-09-29 | $21.54 | $34.63 | 1,100 | — | — |
| 2015-09-28 | $21.46 | $34.50 | 3,900 | — | — |
| 2015-09-25 | $21.47 | $34.51 | 500 | — | — |
| 2015-09-24 | $21.35 | $34.32 | 100 | — | — |
| 2015-09-23 | $21.35 | $34.32 | 2,500 | — | — |
| 2015-09-22 | $21.15 | $34.00 | 10,400 | — | — |
| 2015-09-21 | $21.31 | $34.26 | 3,800 | — | — |
| 2015-09-18 | $21.50 | $34.56 | 6,400 | — | — |
| 2015-09-17 | $21.31 | $34.26 | 1,600 | — | — |
| 2015-09-16 | $21.31 | $34.26 | 4,800 | — | — |
| 2015-09-15 | $20.80 | $33.44 | 1,000 | — | — |
| 2015-09-14 | $21.36 | $34.34 | 400 | — | — |
| 2015-09-11 | $21.10 | $33.92 | 2,000 | — | — |
| 2015-09-10 | $21.00 | $33.76 | 700 | — | — |
| 2015-09-09 | $20.70 | $33.28 | 3,300 | — | — |
| 2015-09-08 | $20.49 | $32.94 | 6,800 | — | — |
| 2015-09-04 | $20.80 | $33.44 | 1,100 | — | — |
| 2015-09-03 | $20.90 | $33.60 | 15,400 | — | — |
| 2015-09-02 | $20.89 | $33.24 | 1,300 | — | — |
| 2015-09-01 | $21.00 | $33.42 | 5,700 | — | — |
| 2015-08-31 | $20.50 | $32.62 | 1,900 | — | — |
| 2015-08-28 | $21.25 | $33.82 | 3,800 | — | — |
| 2015-08-27 | $20.94 | $33.32 | 10,900 | — | — |
| 2015-08-26 | $20.50 | $32.62 | 6,700 | — | — |
| 2015-08-25 | $20.28 | $32.27 | 3,400 | — | — |
| 2015-08-24 | $20.28 | $32.27 | 4,400 | — | — |
| 2015-08-21 | $20.75 | $33.02 | 4,200 | — | — |
| 2015-08-20 | $20.55 | $32.70 | 5,900 | — | — |
| 2015-08-19 | $20.00 | $31.83 | 600 | — | — |
| 2015-08-18 | $19.90 | $31.67 | 0 | — | — |
| 2015-08-17 | $19.90 | $31.67 | 1,200 | — | — |
| 2015-08-14 | $19.85 | $31.59 | 5,200 | — | — |
| 2015-08-13 | $20.05 | $31.91 | 0 | — | — |
| 2015-08-12 | $20.05 | $31.91 | 1,200 | — | — |
| 2015-08-11 | $19.97 | $31.78 | 500 | — | — |
| 2015-08-10 | $19.86 | $31.60 | 0 | — | — |
| 2015-08-07 | $19.86 | $31.60 | 1,100 | — | — |
| 2015-08-06 | $20.05 | $31.91 | 200 | — | — |
| 2015-08-05 | $19.86 | $31.60 | 300 | — | — |
| 2015-08-04 | $19.86 | $31.60 | 400 | — | — |
| 2015-08-03 | $19.93 | $31.72 | 0 | — | — |
| 2015-07-31 | $19.93 | $31.72 | 18,700 | — | — |
| 2015-07-30 | $20.30 | $32.30 | 400 | — | — |
| 2015-07-29 | $19.93 | $31.72 | 0 | — | — |
| 2015-07-28 | $19.93 | $31.72 | 3,700 | — | — |
| 2015-07-27 | $19.85 | $31.59 | 800 | — | — |
| 2015-07-24 | $19.70 | $31.35 | 5,900 | — | — |
| 2015-07-23 | $19.88 | $31.64 | 6,400 | — | — |
| 2015-07-22 | $19.52 | $31.06 | 22,100 | — | — |
| 2015-07-21 | $19.68 | $31.32 | 14,400 | — | — |
| 2015-07-20 | $19.86 | $31.60 | 0 | — | — |
| 2015-07-17 | $19.86 | $31.60 | 2,500 | — | — |
| 2015-07-16 | $19.85 | $31.59 | 0 | — | — |
| 2015-07-15 | $19.85 | $31.59 | 4,100 | — | — |
| 2015-07-14 | $19.85 | $31.59 | 2,000 | — | — |
| 2015-07-13 | $20.25 | $32.23 | 100 | — | — |
| 2015-07-10 | $20.40 | $32.46 | 2,300 | — | — |
| 2015-07-09 | $19.93 | $31.72 | 2,500 | — | — |
| 2015-07-08 | $19.83 | $31.56 | 500 | — | — |
| 2015-07-07 | $19.76 | $31.45 | 2,200 | — | — |
| 2015-07-06 | $20.15 | $32.07 | 500 | — | — |
| 2015-07-02 | $20.15 | $32.07 | 21,800 | — | — |
| 2015-07-01 | $19.85 | $31.59 | 2,000 | — | — |
| 2015-06-30 | $19.90 | $31.67 | 800 | — | — |
| 2015-06-29 | $19.99 | $31.81 | 9,500 | — | — |
| 2015-06-26 | $20.11 | $32.00 | 7,500 | — | — |
| 2015-06-25 | $19.91 | $31.68 | 2,000 | — | — |
| 2015-06-24 | $19.86 | $31.60 | 2,200 | — | — |
| 2015-06-23 | $19.78 | $31.48 | 16,600 | — | — |
| 2015-06-22 | $19.64 | $31.25 | 2,400 | — | — |
| 2015-06-19 | $19.38 | $30.84 | 35,500 | — | — |
| 2015-06-18 | $20.39 | $32.45 | 8,100 | — | — |
| 2015-06-17 | $20.40 | $32.46 | 13,200 | — | — |
| 2015-06-16 | $20.40 | $32.46 | 12,100 | — | — |
| 2015-06-15 | $20.49 | $32.61 | 12,000 | — | — |
| 2015-06-12 | $19.82 | $31.54 | 200 | — | — |
| 2015-06-11 | $19.83 | $31.56 | 7,200 | — | — |
| 2015-06-10 | $20.00 | $31.83 | 3,700 | — | — |
| 2015-06-09 | $19.99 | $31.81 | 4,100 | — | — |
| 2015-06-08 | $19.92 | $31.70 | 2,800 | — | — |
| 2015-06-05 | $19.83 | $31.56 | 100 | — | — |
| 2015-06-04 | $19.95 | $31.41 | 2,700 | — | — |
| 2015-06-03 | $19.90 | $31.34 | 1,600 | — | — |
| 2015-06-02 | $19.80 | $31.18 | 2,300 | — | — |
| 2015-06-01 | $19.95 | $31.41 | 0 | — | — |
| 2015-05-29 | $19.95 | $31.41 | 2,700 | — | — |
| 2015-05-28 | $19.90 | $31.34 | 1,600 | — | — |
| 2015-05-27 | $19.85 | $31.26 | 700 | — | — |
| 2015-05-26 | $20.10 | $31.65 | 7,500 | — | — |
| 2015-05-22 | $19.85 | $31.26 | 0 | — | — |
| 2015-05-21 | $19.85 | $31.26 | 0 | — | — |
| 2015-05-20 | $19.85 | $31.26 | 9,100 | — | — |
| 2015-05-19 | $19.86 | $31.27 | 600 | — | — |
| 2015-05-18 | $19.80 | $31.18 | 1,100 | — | — |
| 2015-05-15 | $19.80 | $31.18 | 0 | — | — |
| 2015-05-14 | $19.80 | $31.18 | 0 | — | — |
| 2015-05-13 | $19.80 | $31.18 | 0 | — | — |
| 2015-05-12 | $19.80 | $31.18 | 4,100 | — | — |
| 2015-05-11 | $19.90 | $31.34 | 1,800 | — | — |
| 2015-05-08 | $20.05 | $31.57 | 3,400 | — | — |
| 2015-05-07 | $19.95 | $31.41 | 200 | — | — |
| 2015-05-06 | $19.80 | $31.18 | 0 | — | — |
| 2015-05-05 | $19.80 | $31.18 | 3,800 | — | — |
| 2015-05-04 | $20.02 | $31.52 | 6,800 | — | — |
| 2015-05-01 | $19.95 | $31.41 | 5,400 | — | — |
| 2015-04-30 | $19.90 | $31.34 | 800 | — | — |
| 2015-04-29 | $19.89 | $31.32 | 2,400 | — | — |
| 2015-04-28 | $19.85 | $31.26 | 600 | — | — |
| 2015-04-27 | $19.85 | $31.26 | 6,800 | — | — |
| 2015-04-24 | $19.94 | $31.40 | 4,000 | — | — |
| 2015-04-23 | $19.74 | $31.08 | 500 | — | — |
| 2015-04-22 | $19.75 | $31.10 | 1,500 | — | — |
| 2015-04-21 | $19.76 | $31.11 | 1,100 | — | — |
| 2015-04-20 | $19.85 | $31.26 | 2,700 | — | — |
| 2015-04-17 | $19.77 | $31.13 | 900 | — | — |
| 2015-04-16 | $19.75 | $31.10 | 3,500 | — | — |
| 2015-04-15 | $19.75 | $31.10 | 2,500 | — | — |
| 2015-04-14 | $19.85 | $31.26 | 600 | — | — |
| 2015-04-13 | $19.85 | $31.26 | 200 | — | — |
| 2015-04-10 | $19.61 | $30.88 | 300 | — | — |
| 2015-04-09 | $19.64 | $30.93 | 0 | — | — |
| 2015-04-08 | $19.64 | $30.93 | 0 | — | — |
| 2015-04-07 | $19.64 | $30.93 | 3,500 | — | — |
| 2015-04-06 | $19.61 | $30.88 | 4,500 | — | — |
| 2015-04-02 | $19.71 | $31.04 | 400 | — | — |
| 2015-04-01 | $19.75 | $31.10 | 1,300 | — | — |
| 2015-03-31 | $19.76 | $31.11 | 900 | — | — |
| 2015-03-30 | $19.69 | $31.00 | 2,200 | — | — |
| 2015-03-27 | $19.77 | $31.13 | 1,000 | — | — |
| 2015-03-26 | $19.51 | $30.72 | 23,700 | — | — |
| 2015-03-25 | $19.67 | $30.97 | 3,300 | — | — |
| 2015-03-24 | $19.67 | $30.97 | 2,100 | — | — |
| 2015-03-23 | $19.79 | $31.16 | 3,000 | — | — |
| 2015-03-20 | $19.90 | $31.34 | 8,300 | — | — |
| 2015-03-19 | $19.60 | $30.86 | 1,100 | — | — |
| 2015-03-18 | $19.60 | $30.86 | 1,100 | — | — |
| 2015-03-17 | $19.70 | $31.02 | 4,000 | — | — |
| 2015-03-16 | $19.83 | $31.22 | 2,000 | — | — |
| 2015-03-13 | $19.84 | $31.24 | 400 | — | — |
| 2015-03-12 | $19.77 | $31.13 | 1,500 | — | — |
| 2015-03-11 | $19.60 | $30.86 | 8,200 | — | — |
| 2015-03-10 | $19.75 | $31.10 | 4,400 | — | — |
| 2015-03-09 | $19.89 | $31.32 | 2,300 | — | — |
| 2015-03-06 | $19.85 | $31.26 | 5,300 | — | — |
| 2015-03-05 | $19.86 | $30.94 | 4,500 | — | — |
| 2015-03-04 | $20.10 | $31.32 | 6,700 | — | — |
| 2015-03-03 | $19.80 | $30.85 | 11,800 | — | — |
| 2015-03-02 | $19.88 | $30.97 | 3,200 | — | — |
| 2015-02-27 | $19.98 | $31.13 | 2,700 | — | — |
| 2015-02-26 | $19.98 | $31.13 | 0 | — | — |
| 2015-02-25 | $19.98 | $31.13 | 8,700 | — | — |
| 2015-02-24 | $20.10 | $31.32 | 9,000 | — | — |
| 2015-02-23 | $20.27 | $31.58 | 10,800 | — | — |
| 2015-02-20 | $20.22 | $31.50 | 17,000 | — | — |
| 2015-02-19 | $20.21 | $31.49 | 12,600 | — | — |
| 2015-02-18 | $19.70 | $30.69 | 25,900 | — | — |
| 2015-02-17 | $19.65 | $30.61 | 9,400 | — | — |
| 2015-02-13 | $19.75 | $30.77 | 8,200 | — | — |
| 2015-02-12 | $20.00 | $31.16 | 1,500 | — | — |
| 2015-02-11 | $19.99 | $31.14 | 400 | — | — |
| 2015-02-10 | $19.95 | $31.08 | 0 | — | — |
| 2015-02-09 | $19.95 | $31.08 | 300 | — | — |
| 2015-02-06 | $19.90 | $31.00 | 500 | — | — |
| 2015-02-05 | $19.76 | $30.79 | 1,100 | — | — |
| 2015-02-04 | $19.91 | $31.02 | 45,600 | — | — |
| 2015-02-03 | $19.62 | $30.57 | 900 | — | — |
| 2015-02-02 | $19.41 | $30.24 | 2,600 | — | — |
| 2015-01-30 | $19.55 | $30.46 | 1,400 | — | — |
| 2015-01-29 | $19.45 | $30.30 | 1,300 | — | — |
| 2015-01-28 | $19.75 | $30.77 | 5,700 | — | — |
| 2015-01-27 | $19.80 | $30.85 | 43,700 | — | — |
| 2015-01-26 | $19.50 | $30.38 | 16,100 | — | — |
| 2015-01-23 | $19.46 | $30.32 | 15,900 | — | — |
| 2015-01-22 | $19.39 | $30.21 | 0 | — | — |
| 2015-01-21 | $19.39 | $30.21 | 6,200 | — | — |
| 2015-01-20 | $19.69 | $30.68 | 2,100 | — | — |
| 2015-01-16 | $19.57 | $30.49 | 0 | — | — |
| 2015-01-15 | $19.57 | $30.49 | 3,600 | — | — |
| 2015-01-14 | $19.82 | $30.88 | 1,600 | — | — |
| 2015-01-13 | $19.74 | $30.75 | 100 | — | — |
| 2015-01-12 | $19.83 | $30.89 | 1,800 | — | — |
| 2015-01-09 | $19.86 | $30.94 | 1,300 | — | — |
| 2015-01-08 | $19.80 | $30.85 | 6,000 | — | — |
| 2015-01-07 | $19.86 | $30.94 | 2,100 | — | — |
| 2015-01-06 | $19.87 | $30.96 | 1,800 | — | — |
| 2015-01-05 | $19.89 | $30.99 | 1,600 | — | — |
| 2015-01-02 | $19.90 | $31.00 | 100 | — | — |