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
- 1992-09-24 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 | $21.66 | $47.73 | 49,900 | — | — |
| 2015-12-30 | $21.75 | $47.93 | 49,100 | — | — |
| 2015-12-29 | $21.85 | $48.15 | 72,000 | — | — |
| 2015-12-28 | $21.88 | $47.81 | 98,500 | — | — |
| 2015-12-24 | $21.84 | $47.72 | 20,700 | — | — |
| 2015-12-23 | $21.90 | $47.85 | 53,700 | — | — |
| 2015-12-22 | $21.62 | $47.24 | 84,600 | — | — |
| 2015-12-21 | $21.64 | $47.28 | 178,100 | — | — |
| 2015-12-18 | $21.63 | $47.26 | 116,600 | — | — |
| 2015-12-17 | $21.69 | $47.39 | 268,200 | — | — |
| 2015-12-16 | $21.78 | $47.59 | 309,500 | — | — |
| 2015-12-15 | $20.97 | $45.82 | 176,500 | — | — |
| 2015-12-14 | $21.00 | $45.89 | 158,800 | — | — |
| 2015-12-11 | $21.35 | $46.65 | 219,600 | — | — |
| 2015-12-10 | $21.81 | $47.66 | 149,500 | — | — |
| 2015-12-09 | $21.88 | $47.81 | 87,600 | — | — |
| 2015-12-08 | $22.22 | $48.55 | 95,100 | — | — |
| 2015-12-07 | $22.62 | $49.43 | 149,100 | — | — |
| 2015-12-04 | $22.46 | $49.08 | 75,400 | — | — |
| 2015-12-03 | $22.55 | $49.27 | 114,300 | — | — |
| 2015-12-02 | $22.74 | $49.69 | 163,700 | — | — |
| 2015-12-01 | $22.54 | $49.25 | 114,700 | — | — |
| 2015-11-30 | $22.30 | $48.73 | 320,900 | — | — |
| 2015-11-27 | $23.35 | $51.02 | 55,000 | — | — |
| 2015-11-25 | $23.31 | $50.93 | 227,700 | — | — |
| 2015-11-24 | $23.18 | $50.65 | 235,700 | — | — |
| 2015-11-23 | $23.27 | $50.85 | 218,600 | — | — |
| 2015-11-20 | $24.00 | $52.44 | 122,200 | — | — |
| 2015-11-19 | $23.75 | $51.89 | 143,100 | — | — |
| 2015-11-18 | $23.42 | $51.17 | 162,100 | — | — |
| 2015-11-17 | $23.43 | $51.20 | 219,800 | — | — |
| 2015-11-16 | $23.59 | $51.55 | 197,900 | — | — |
| 2015-11-13 | $23.39 | $51.11 | 114,600 | — | — |
| 2015-11-12 | $23.54 | $51.44 | 111,900 | — | — |
| 2015-11-11 | $23.95 | $52.33 | 168,200 | — | — |
| 2015-11-10 | $23.58 | $51.52 | 260,500 | — | — |
| 2015-11-09 | $24.71 | $53.99 | 173,800 | — | — |
| 2015-11-06 | $24.98 | $54.58 | 130,400 | — | — |
| 2015-11-05 | $25.03 | $54.69 | 151,000 | — | — |
| 2015-11-04 | $25.20 | $55.06 | 124,800 | — | — |
| 2015-11-03 | $24.76 | $54.10 | 210,700 | — | — |
| 2015-11-02 | $23.85 | $52.11 | 223,100 | — | — |
| 2015-10-30 | $23.97 | $52.38 | 237,400 | — | — |
| 2015-10-29 | $24.01 | $52.46 | 82,400 | — | — |
| 2015-10-28 | $24.07 | $52.59 | 86,300 | — | — |
| 2015-10-27 | $24.02 | $52.48 | 167,200 | — | — |
| 2015-10-26 | $25.00 | $54.63 | 290,300 | — | — |
| 2015-10-23 | $24.65 | $53.86 | 113,700 | — | — |
| 2015-10-22 | $24.04 | $52.53 | 125,500 | — | — |
| 2015-10-21 | $23.16 | $50.61 | 46,900 | — | — |
| 2015-10-20 | $23.41 | $51.15 | 104,300 | — | — |
| 2015-10-19 | $23.58 | $51.52 | 220,400 | — | — |
| 2015-10-16 | $23.69 | $51.76 | 152,500 | — | — |
| 2015-10-15 | $23.69 | $51.76 | 156,300 | — | — |
| 2015-10-14 | $23.46 | $51.26 | 91,800 | — | — |
| 2015-10-13 | $23.30 | $50.91 | 249,300 | — | — |
| 2015-10-12 | $23.73 | $51.85 | 70,500 | — | — |
| 2015-10-09 | $23.46 | $51.26 | 153,400 | — | — |
| 2015-10-08 | $23.34 | $51.00 | 76,400 | — | — |
| 2015-10-07 | $23.01 | $50.28 | 153,600 | — | — |
| 2015-10-06 | $22.67 | $49.53 | 147,300 | — | — |
| 2015-10-05 | $22.88 | $49.99 | 117,900 | — | — |
| 2015-10-02 | $22.58 | $49.34 | 79,400 | — | — |
| 2015-10-01 | $22.26 | $48.64 | 37,600 | — | — |
| 2015-09-30 | $22.15 | $48.40 | 91,200 | — | — |
| 2015-09-29 | $21.95 | $47.96 | 54,000 | — | — |
| 2015-09-28 | $22.13 | $48.35 | 88,200 | — | — |
| 2015-09-25 | $22.55 | $49.27 | 78,500 | — | — |
| 2015-09-24 | $22.56 | $49.29 | 137,800 | — | — |
| 2015-09-23 | $21.87 | $47.79 | 107,800 | — | — |
| 2015-09-22 | $22.03 | $48.14 | 126,100 | — | — |
| 2015-09-21 | $22.54 | $49.25 | 257,100 | — | — |
| 2015-09-18 | $23.60 | $51.57 | 71,300 | — | — |
| 2015-09-17 | $23.54 | $51.44 | 143,600 | — | — |
| 2015-09-16 | $22.63 | $49.45 | 229,300 | — | — |
| 2015-09-15 | $21.54 | $47.07 | 103,500 | — | — |
| 2015-09-14 | $21.51 | $47.00 | 246,600 | — | — |
| 2015-09-11 | $21.49 | $46.96 | 82,500 | — | — |
| 2015-09-10 | $21.30 | $46.54 | 135,600 | — | — |
| 2015-09-09 | $20.99 | $45.86 | 170,500 | — | — |
| 2015-09-08 | $21.34 | $46.63 | 71,000 | — | — |
| 2015-09-04 | $21.34 | $46.63 | 122,200 | — | — |
| 2015-09-03 | $21.53 | $47.04 | 201,900 | — | — |
| 2015-09-02 | $21.63 | $47.26 | 124,400 | — | — |
| 2015-09-01 | $21.93 | $47.92 | 211,000 | — | — |
| 2015-08-31 | $22.22 | $48.55 | 339,700 | — | — |
| 2015-08-28 | $21.52 | $47.02 | 164,400 | — | — |
| 2015-08-27 | $21.75 | $47.52 | 150,000 | — | — |
| 2015-08-26 | $21.41 | $46.78 | 151,500 | — | — |
| 2015-08-25 | $20.96 | $45.80 | 324,200 | — | — |
| 2015-08-24 | $20.48 | $44.75 | 244,200 | — | — |
| 2015-08-21 | $21.08 | $46.06 | 124,100 | — | — |
| 2015-08-20 | $21.90 | $47.85 | 145,700 | — | — |
| 2015-08-19 | $21.84 | $47.72 | 64,900 | — | — |
| 2015-08-18 | $22.18 | $48.46 | 134,200 | — | — |
| 2015-08-17 | $22.25 | $48.62 | 76,600 | — | — |
| 2015-08-14 | $22.40 | $48.94 | 44,900 | — | — |
| 2015-08-13 | $22.59 | $49.36 | 148,200 | — | — |
| 2015-08-12 | $22.91 | $50.06 | 106,300 | — | — |
| 2015-08-11 | $22.98 | $50.21 | 78,800 | — | — |
| 2015-08-10 | $23.20 | $50.69 | 106,000 | — | — |
| 2015-08-07 | $22.75 | $49.71 | 108,900 | — | — |
| 2015-08-06 | $22.84 | $49.91 | 140,300 | — | — |
| 2015-08-05 | $21.93 | $47.92 | 171,000 | — | — |
| 2015-08-04 | $21.33 | $46.61 | 162,600 | — | — |
| 2015-08-03 | $20.90 | $45.67 | 138,400 | — | — |
| 2015-07-31 | $21.10 | $46.10 | 78,100 | — | — |
| 2015-07-30 | $20.92 | $45.71 | 37,600 | — | — |
| 2015-07-29 | $20.95 | $45.78 | 86,000 | — | — |
| 2015-07-28 | $21.12 | $46.15 | 104,900 | — | — |
| 2015-07-27 | $21.10 | $46.10 | 101,800 | — | — |
| 2015-07-24 | $21.71 | $47.44 | 291,000 | — | — |
| 2015-07-23 | $21.76 | $47.55 | 58,800 | — | — |
| 2015-07-22 | $22.02 | $48.11 | 57,500 | — | — |
| 2015-07-21 | $22.55 | $49.27 | 46,500 | — | — |
| 2015-07-20 | $22.79 | $49.80 | 51,000 | — | — |
| 2015-07-17 | $23.10 | $50.47 | 120,400 | — | — |
| 2015-07-16 | $23.15 | $50.58 | 60,400 | — | — |
| 2015-07-15 | $22.95 | $50.15 | 76,100 | — | — |
| 2015-07-14 | $23.00 | $50.26 | 88,900 | — | — |
| 2015-07-13 | $22.77 | $49.75 | 63,800 | — | — |
| 2015-07-10 | $22.37 | $48.88 | 263,600 | — | — |
| 2015-07-09 | $22.38 | $48.90 | 249,000 | — | — |
| 2015-07-08 | $22.00 | $48.07 | 332,400 | — | — |
| 2015-07-07 | $20.95 | $45.78 | 157,500 | — | — |
| 2015-07-06 | $20.76 | $45.36 | 124,900 | — | — |
| 2015-07-02 | $21.25 | $46.43 | 175,100 | — | — |
| 2015-07-01 | $21.03 | $45.95 | 126,000 | — | — |
| 2015-06-30 | $21.18 | $46.28 | 241,600 | — | — |
| 2015-06-29 | $21.10 | $46.10 | 43,000 | — | — |
| 2015-06-26 | $21.60 | $47.20 | 375,900 | — | — |
| 2015-06-25 | $22.00 | $48.07 | 86,900 | — | — |
| 2015-06-24 | $21.88 | $47.81 | 142,400 | — | — |
| 2015-06-23 | $22.12 | $48.33 | 159,300 | — | — |
| 2015-06-22 | $22.09 | $48.27 | 131,900 | — | — |
| 2015-06-19 | $21.85 | $47.74 | 66,900 | — | — |
| 2015-06-18 | $21.89 | $47.83 | 73,500 | — | — |
| 2015-06-17 | $21.80 | $47.63 | 47,500 | — | — |
| 2015-06-16 | $21.46 | $46.89 | 92,900 | — | — |
| 2015-06-15 | $21.31 | $46.56 | 237,000 | — | — |
| 2015-06-12 | $21.39 | $46.74 | 70,100 | — | — |
| 2015-06-11 | $21.38 | $46.72 | 227,700 | — | — |
| 2015-06-10 | $21.30 | $46.54 | 210,900 | — | — |
| 2015-06-09 | $21.48 | $46.93 | 55,300 | — | — |
| 2015-06-08 | $21.68 | $47.37 | 131,300 | — | — |
| 2015-06-05 | $21.90 | $47.85 | 30,500 | — | — |
| 2015-06-04 | $21.93 | $47.92 | 101,600 | — | — |
| 2015-06-03 | $21.90 | $47.85 | 99,300 | — | — |
| 2015-06-02 | $21.99 | $48.05 | 82,300 | — | — |
| 2015-06-01 | $22.02 | $48.11 | 182,100 | — | — |
| 2015-05-29 | $22.28 | $48.68 | 176,200 | — | — |
| 2015-05-28 | $22.23 | $48.57 | 158,200 | — | — |
| 2015-05-27 | $21.99 | $48.05 | 117,700 | — | — |
| 2015-05-26 | $22.00 | $48.07 | 152,100 | — | — |
| 2015-05-22 | $22.46 | $49.08 | 69,600 | — | — |
| 2015-05-21 | $22.68 | $49.56 | 24,400 | — | — |
| 2015-05-20 | $22.68 | $49.56 | 136,100 | — | — |
| 2015-05-19 | $22.75 | $49.71 | 51,500 | — | — |
| 2015-05-18 | $23.17 | $50.63 | 42,000 | — | — |
| 2015-05-15 | $23.51 | $51.37 | 105,800 | — | — |
| 2015-05-14 | $23.89 | $52.20 | 266,300 | — | — |
| 2015-05-13 | $23.24 | $50.78 | 164,000 | — | — |
| 2015-05-12 | $22.80 | $49.82 | 115,200 | — | — |
| 2015-05-11 | $22.44 | $49.03 | 96,000 | — | — |
| 2015-05-08 | $22.18 | $48.46 | 402,200 | — | — |
| 2015-05-07 | $21.93 | $47.92 | 88,800 | — | — |
| 2015-05-06 | $22.01 | $48.09 | 94,600 | — | — |
| 2015-05-05 | $21.73 | $47.48 | 164,100 | — | — |
| 2015-05-04 | $21.36 | $46.67 | 58,800 | — | — |
| 2015-05-01 | $21.85 | $47.74 | 36,900 | — | — |
| 2015-04-30 | $21.87 | $47.79 | 87,700 | — | — |
| 2015-04-29 | $21.76 | $47.55 | 57,800 | — | — |
| 2015-04-28 | $22.05 | $48.18 | 125,400 | — | — |
| 2015-04-27 | $22.07 | $48.22 | 108,700 | — | — |
| 2015-04-24 | $21.86 | $47.77 | 110,700 | — | — |
| 2015-04-23 | $21.60 | $47.20 | 79,000 | — | — |
| 2015-04-22 | $21.72 | $47.46 | 157,100 | — | — |
| 2015-04-21 | $21.76 | $47.55 | 126,200 | — | — |
| 2015-04-20 | $21.75 | $47.52 | 226,000 | — | — |
| 2015-04-17 | $20.92 | $45.71 | 154,600 | — | — |
| 2015-04-16 | $21.33 | $46.61 | 96,700 | — | — |
| 2015-04-15 | $21.02 | $45.93 | 239,700 | — | — |
| 2015-04-14 | $22.08 | $47.55 | 86,500 | — | — |
| 2015-04-13 | $22.46 | $48.37 | 113,400 | — | — |
| 2015-04-10 | $22.68 | $48.84 | 117,200 | — | — |
| 2015-04-09 | $22.14 | $47.68 | 228,600 | — | — |
| 2015-04-08 | $22.05 | $47.48 | 140,900 | — | — |
| 2015-04-07 | $21.97 | $47.31 | 166,700 | — | — |
| 2015-04-06 | $21.79 | $46.92 | 123,600 | — | — |
| 2015-04-02 | $21.16 | $45.57 | 46,400 | — | — |
| 2015-04-01 | $21.20 | $45.65 | 130,300 | — | — |
| 2015-03-31 | $20.76 | $44.71 | 135,100 | — | — |
| 2015-03-30 | $20.41 | $43.95 | 134,700 | — | — |
| 2015-03-27 | $20.23 | $43.56 | 109,800 | — | — |
| 2015-03-26 | $20.09 | $43.26 | 137,800 | — | — |
| 2015-03-25 | $20.07 | $43.22 | 220,200 | — | — |
| 2015-03-24 | $19.65 | $42.32 | 367,600 | — | — |
| 2015-03-23 | $19.36 | $41.69 | 92,600 | — | — |
| 2015-03-20 | $19.10 | $41.13 | 273,500 | — | — |
| 2015-03-19 | $18.87 | $40.64 | 115,100 | — | — |
| 2015-03-18 | $18.93 | $40.77 | 257,100 | — | — |
| 2015-03-17 | $18.53 | $39.90 | 370,500 | — | — |
| 2015-03-16 | $18.73 | $40.33 | 174,200 | — | — |
| 2015-03-13 | $18.68 | $40.23 | 128,100 | — | — |
| 2015-03-12 | $19.20 | $41.35 | 286,200 | — | — |
| 2015-03-11 | $18.35 | $39.52 | 52,300 | — | — |
| 2015-03-10 | $18.14 | $39.06 | 93,800 | — | — |
| 2015-03-09 | $18.31 | $39.43 | 49,300 | — | — |
| 2015-03-06 | $18.62 | $40.10 | 103,400 | — | — |
| 2015-03-05 | $18.89 | $40.68 | 80,300 | — | — |
| 2015-03-04 | $18.67 | $40.21 | 87,100 | — | — |
| 2015-03-03 | $18.80 | $40.49 | 56,600 | — | — |
| 2015-03-02 | $18.93 | $40.77 | 92,600 | — | — |
| 2015-02-27 | $19.11 | $41.15 | 88,000 | — | — |
| 2015-02-26 | $19.15 | $41.24 | 97,300 | — | — |
| 2015-02-25 | $18.88 | $40.66 | 84,400 | — | — |
| 2015-02-24 | $18.71 | $40.29 | 37,000 | — | — |
| 2015-02-23 | $18.71 | $40.29 | 22,300 | — | — |
| 2015-02-20 | $18.60 | $40.05 | 28,300 | — | — |
| 2015-02-19 | $18.54 | $39.93 | 37,600 | — | — |
| 2015-02-18 | $18.64 | $40.14 | 77,100 | — | — |
| 2015-02-17 | $18.67 | $40.21 | 54,400 | — | — |
| 2015-02-13 | $18.69 | $40.25 | 40,200 | — | — |
| 2015-02-12 | $18.90 | $40.70 | 199,500 | — | — |
| 2015-02-11 | $18.15 | $39.09 | 50,800 | — | — |
| 2015-02-10 | $18.25 | $39.30 | 102,300 | — | — |
| 2015-02-09 | $18.65 | $40.16 | 43,200 | — | — |
| 2015-02-06 | $18.71 | $40.29 | 64,300 | — | — |
| 2015-02-05 | $18.86 | $40.61 | 260,300 | — | — |
| 2015-02-04 | $18.44 | $39.71 | 459,200 | — | — |
| 2015-02-03 | $18.89 | $40.68 | 91,000 | — | — |
| 2015-02-02 | $18.63 | $40.12 | 160,100 | — | — |
| 2015-01-30 | $18.34 | $39.49 | 95,300 | — | — |
| 2015-01-29 | $19.09 | $41.11 | 357,800 | — | — |
| 2015-01-28 | $19.05 | $41.02 | 145,200 | — | — |
| 2015-01-27 | $19.12 | $41.17 | 59,000 | — | — |
| 2015-01-26 | $19.08 | $41.09 | 61,600 | — | — |
| 2015-01-23 | $18.94 | $40.79 | 46,000 | — | — |
| 2015-01-22 | $19.29 | $41.54 | 169,600 | — | — |
| 2015-01-21 | $18.67 | $40.21 | 99,100 | — | — |
| 2015-01-20 | $18.28 | $39.37 | 140,000 | — | — |
| 2015-01-16 | $18.29 | $39.39 | 123,200 | — | — |
| 2015-01-15 | $18.19 | $39.17 | 402,400 | — | — |
| 2015-01-14 | $18.14 | $39.06 | 321,500 | — | — |
| 2015-01-13 | $18.30 | $39.41 | 96,900 | — | — |
| 2015-01-12 | $18.32 | $39.45 | 66,400 | — | — |
| 2015-01-09 | $18.18 | $39.15 | 104,300 | — | — |
| 2015-01-08 | $19.90 | $42.85 | 224,000 | — | — |
| 2015-01-07 | $18.16 | $39.11 | 92,200 | — | — |
| 2015-01-06 | $18.12 | $39.02 | 204,800 | — | — |
| 2015-01-05 | $17.73 | $38.18 | 174,900 | — | — |
| 2015-01-02 | $18.47 | $39.77 | 64,200 | — | — |