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
- 1993-03-29 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 | $23.58 | $32.14 | 358,800 | — | — |
| 2015-12-30 | $23.84 | $32.50 | 306,000 | — | — |
| 2015-12-29 | $23.67 | $32.26 | 325,200 | — | — |
| 2015-12-28 | $23.56 | $32.12 | 216,000 | — | — |
| 2015-12-24 | $23.51 | $32.04 | 128,400 | — | — |
| 2015-12-23 | $23.51 | $32.04 | 436,800 | — | — |
| 2015-12-22 | $23.28 | $31.73 | 601,200 | — | — |
| 2015-12-21 | $22.90 | $31.22 | 457,800 | — | — |
| 2015-12-18 | $22.48 | $30.64 | 2,166,600 | — | — |
| 2015-12-17 | $23.21 | $31.64 | 508,200 | — | — |
| 2015-12-16 | $23.24 | $31.68 | 651,600 | — | — |
| 2015-12-15 | $22.67 | $30.91 | 286,200 | — | — |
| 2015-12-14 | $22.62 | $30.84 | 448,200 | — | — |
| 2015-12-11 | $22.71 | $30.96 | 823,800 | — | — |
| 2015-12-10 | $23.25 | $31.69 | 426,000 | — | — |
| 2015-12-09 | $23.29 | $31.75 | 395,400 | — | — |
| 2015-12-08 | $23.58 | $32.14 | 384,600 | — | — |
| 2015-12-07 | $23.92 | $32.60 | 369,600 | — | — |
| 2015-12-04 | $24.11 | $32.87 | 324,000 | — | — |
| 2015-12-03 | $24.07 | $32.81 | 561,000 | — | — |
| 2015-12-02 | $24.26 | $33.08 | 585,000 | — | — |
| 2015-12-01 | $24.58 | $33.25 | 578,400 | — | — |
| 2015-11-30 | $24.49 | $33.12 | 303,000 | — | — |
| 2015-11-27 | $24.45 | $33.07 | 122,400 | — | — |
| 2015-11-25 | $24.47 | $33.09 | 307,200 | — | — |
| 2015-11-24 | $24.48 | $33.10 | 166,800 | — | — |
| 2015-11-23 | $24.43 | $33.04 | 267,600 | — | — |
| 2015-11-20 | $24.30 | $32.87 | 362,400 | — | — |
| 2015-11-19 | $24.06 | $32.55 | 207,600 | — | — |
| 2015-11-18 | $24.24 | $32.78 | 267,600 | — | — |
| 2015-11-17 | $24.17 | $32.69 | 313,200 | — | — |
| 2015-11-16 | $24.45 | $33.06 | 667,200 | — | — |
| 2015-11-13 | $24.33 | $32.90 | 391,200 | — | — |
| 2015-11-12 | $24.53 | $33.17 | 205,200 | — | — |
| 2015-11-11 | $24.63 | $33.31 | 262,200 | — | — |
| 2015-11-10 | $24.93 | $33.72 | 508,800 | — | — |
| 2015-11-09 | $24.93 | $33.72 | 385,800 | — | — |
| 2015-11-06 | $25.23 | $34.12 | 526,800 | — | — |
| 2015-11-05 | $24.65 | $33.33 | 282,000 | — | — |
| 2015-11-04 | $24.56 | $33.21 | 372,600 | — | — |
| 2015-11-03 | $24.49 | $33.12 | 431,400 | — | — |
| 2015-11-02 | $24.76 | $33.49 | 417,000 | — | — |
| 2015-10-30 | $24.47 | $33.10 | 700,800 | — | — |
| 2015-10-29 | $24.33 | $32.91 | 898,800 | — | — |
| 2015-10-28 | $23.62 | $31.95 | 738,600 | — | — |
| 2015-10-27 | $23.33 | $31.55 | 399,000 | — | — |
| 2015-10-26 | $23.95 | $32.39 | 402,600 | — | — |
| 2015-10-23 | $24.03 | $32.50 | 459,600 | — | — |
| 2015-10-22 | $23.50 | $31.78 | 502,200 | — | — |
| 2015-10-21 | $23.08 | $31.22 | 230,400 | — | — |
| 2015-10-20 | $23.35 | $31.58 | 123,600 | — | — |
| 2015-10-19 | $23.27 | $31.47 | 230,400 | — | — |
| 2015-10-16 | $23.25 | $31.45 | 378,600 | — | — |
| 2015-10-15 | $23.19 | $31.37 | 294,000 | — | — |
| 2015-10-14 | $22.89 | $30.96 | 304,800 | — | — |
| 2015-10-13 | $23.10 | $31.24 | 252,600 | — | — |
| 2015-10-12 | $23.33 | $31.56 | 307,200 | — | — |
| 2015-10-09 | $23.32 | $31.54 | 324,000 | — | — |
| 2015-10-08 | $23.13 | $31.28 | 410,400 | — | — |
| 2015-10-07 | $23.15 | $31.31 | 445,200 | — | — |
| 2015-10-06 | $22.84 | $30.90 | 329,400 | — | — |
| 2015-10-05 | $23.15 | $31.30 | 342,600 | — | — |
| 2015-10-02 | $22.73 | $30.74 | 478,800 | — | — |
| 2015-10-01 | $22.40 | $30.30 | 477,000 | — | — |
| 2015-09-30 | $22.30 | $30.16 | 561,600 | — | — |
| 2015-09-29 | $21.78 | $29.46 | 214,200 | — | — |
| 2015-09-28 | $21.98 | $29.73 | 222,600 | — | — |
| 2015-09-25 | $22.35 | $30.23 | 319,800 | — | — |
| 2015-09-24 | $22.73 | $30.74 | 214,800 | — | — |
| 2015-09-23 | $22.50 | $30.44 | 303,000 | — | — |
| 2015-09-22 | $22.62 | $30.60 | 207,600 | — | — |
| 2015-09-21 | $22.98 | $31.08 | 374,400 | — | — |
| 2015-09-18 | $22.60 | $30.56 | 496,800 | — | — |
| 2015-09-17 | $23.17 | $31.34 | 489,000 | — | — |
| 2015-09-16 | $23.08 | $31.22 | 226,800 | — | — |
| 2015-09-15 | $23.06 | $31.18 | 292,200 | — | — |
| 2015-09-14 | $23.02 | $31.13 | 349,200 | — | — |
| 2015-09-11 | $23.13 | $31.29 | 186,000 | — | — |
| 2015-09-10 | $22.88 | $30.94 | 300,600 | — | — |
| 2015-09-09 | $22.84 | $30.90 | 372,600 | — | — |
| 2015-09-08 | $23.04 | $31.16 | 510,000 | — | — |
| 2015-09-04 | $22.26 | $30.11 | 431,400 | — | — |
| 2015-09-03 | $22.11 | $29.90 | 920,400 | — | — |
| 2015-09-02 | $22.16 | $29.97 | 582,000 | — | — |
| 2015-09-01 | $21.84 | $29.54 | 1,125,000 | — | — |
| 2015-08-31 | $22.15 | $29.95 | 579,600 | — | — |
| 2015-08-28 | $22.25 | $30.09 | 897,000 | — | — |
| 2015-08-27 | $22.30 | $30.15 | 357,000 | — | — |
| 2015-08-26 | $22.25 | $30.10 | 413,400 | — | — |
| 2015-08-25 | $21.69 | $29.34 | 447,000 | — | — |
| 2015-08-24 | $21.70 | $29.35 | 611,400 | — | — |
| 2015-08-21 | $22.40 | $30.29 | 540,600 | — | — |
| 2015-08-20 | $22.27 | $30.12 | 564,000 | — | — |
| 2015-08-19 | $22.79 | $30.82 | 286,200 | — | — |
| 2015-08-18 | $23.09 | $31.23 | 521,400 | — | — |
| 2015-08-17 | $22.97 | $31.07 | 634,800 | — | — |
| 2015-08-14 | $22.64 | $30.61 | 259,200 | — | — |
| 2015-08-13 | $22.60 | $30.56 | 331,200 | — | — |
| 2015-08-12 | $22.65 | $30.63 | 379,200 | — | — |
| 2015-08-11 | $22.92 | $30.99 | 375,600 | — | — |
| 2015-08-10 | $23.01 | $31.13 | 498,000 | — | — |
| 2015-08-07 | $23.25 | $31.45 | 337,800 | — | — |
| 2015-08-06 | $23.29 | $31.50 | 384,000 | — | — |
| 2015-08-05 | $23.49 | $31.77 | 538,200 | — | — |
| 2015-08-04 | $23.32 | $31.54 | 617,400 | — | — |
| 2015-08-03 | $23.25 | $31.45 | 666,000 | — | — |
| 2015-07-31 | $22.51 | $30.44 | 447,000 | — | — |
| 2015-07-30 | $22.00 | $29.75 | 1,355,400 | — | — |
| 2015-07-29 | $20.84 | $28.19 | 274,200 | — | — |
| 2015-07-28 | $20.82 | $28.16 | 297,000 | — | — |
| 2015-07-27 | $20.60 | $27.86 | 327,000 | — | — |
| 2015-07-24 | $20.91 | $28.29 | 322,800 | — | — |
| 2015-07-23 | $21.06 | $28.48 | 220,200 | — | — |
| 2015-07-22 | $21.45 | $29.01 | 197,400 | — | — |
| 2015-07-21 | $21.47 | $29.03 | 237,000 | — | — |
| 2015-07-20 | $21.53 | $29.11 | 372,000 | — | — |
| 2015-07-17 | $21.55 | $29.15 | 233,400 | — | — |
| 2015-07-16 | $21.75 | $29.41 | 405,000 | — | — |
| 2015-07-15 | $21.79 | $29.47 | 250,800 | — | — |
| 2015-07-14 | $21.66 | $29.30 | 352,800 | — | — |
| 2015-07-13 | $21.66 | $29.29 | 283,200 | — | — |
| 2015-07-10 | $21.29 | $28.79 | 195,000 | — | — |
| 2015-07-09 | $20.84 | $28.18 | 222,600 | — | — |
| 2015-07-08 | $20.61 | $27.88 | 357,000 | — | — |
| 2015-07-07 | $21.09 | $28.52 | 337,200 | — | — |
| 2015-07-06 | $21.09 | $28.53 | 182,400 | — | — |
| 2015-07-02 | $20.81 | $28.14 | 228,600 | — | — |
| 2015-07-01 | $21.08 | $28.50 | 265,200 | — | — |
| 2015-06-30 | $20.84 | $28.19 | 262,800 | — | — |
| 2015-06-29 | $20.54 | $27.78 | 262,800 | — | — |
| 2015-06-26 | $21.11 | $28.55 | 1,170,600 | — | — |
| 2015-06-25 | $20.79 | $28.12 | 212,400 | — | — |
| 2015-06-24 | $20.65 | $27.93 | 218,400 | — | — |
| 2015-06-23 | $20.98 | $28.38 | 243,600 | — | — |
| 2015-06-22 | $20.91 | $28.28 | 220,200 | — | — |
| 2015-06-19 | $21.06 | $28.48 | 511,800 | — | — |
| 2015-06-18 | $21.31 | $28.82 | 367,800 | — | — |
| 2015-06-17 | $20.90 | $28.27 | 180,600 | — | — |
| 2015-06-16 | $20.97 | $28.36 | 291,600 | — | — |
| 2015-06-15 | $20.85 | $28.20 | 332,400 | — | — |
| 2015-06-12 | $21.12 | $28.56 | 190,800 | — | — |
| 2015-06-11 | $21.02 | $28.43 | 420,000 | — | — |
| 2015-06-10 | $20.83 | $28.17 | 507,000 | — | — |
| 2015-06-09 | $20.65 | $27.92 | 482,400 | — | — |
| 2015-06-08 | $20.78 | $28.10 | 115,200 | — | — |
| 2015-06-05 | $21.05 | $28.47 | 159,600 | — | — |
| 2015-06-04 | $20.95 | $28.33 | 196,200 | — | — |
| 2015-06-03 | $21.43 | $28.99 | 513,600 | — | — |
| 2015-06-02 | $20.73 | $28.04 | 318,000 | — | — |
| 2015-06-01 | $20.83 | $28.17 | 426,600 | — | — |
| 2015-05-29 | $20.78 | $28.10 | 505,200 | — | — |
| 2015-05-28 | $20.87 | $28.23 | 317,400 | — | — |
| 2015-05-27 | $20.85 | $28.20 | 235,800 | — | — |
| 2015-05-26 | $20.39 | $27.57 | 280,800 | — | — |
| 2015-05-22 | $20.52 | $27.75 | 343,200 | — | — |
| 2015-05-21 | $20.65 | $27.93 | 268,800 | — | — |
| 2015-05-20 | $20.51 | $27.74 | 172,200 | — | — |
| 2015-05-19 | $20.56 | $27.81 | 174,000 | — | — |
| 2015-05-18 | $20.38 | $27.56 | 234,600 | — | — |
| 2015-05-15 | $20.21 | $27.33 | 239,400 | — | — |
| 2015-05-14 | $20.35 | $27.52 | 385,800 | — | — |
| 2015-05-13 | $20.25 | $27.38 | 478,800 | — | — |
| 2015-05-12 | $20.28 | $27.43 | 173,400 | — | — |
| 2015-05-11 | $20.32 | $27.49 | 295,200 | — | — |
| 2015-05-08 | $20.35 | $27.52 | 368,400 | — | — |
| 2015-05-07 | $20.26 | $27.40 | 353,400 | — | — |
| 2015-05-06 | $19.98 | $27.03 | 267,000 | — | — |
| 2015-05-05 | $20.06 | $27.13 | 369,600 | — | — |
| 2015-05-04 | $20.27 | $27.41 | 359,400 | — | — |
| 2015-05-01 | $20.02 | $27.07 | 371,400 | — | — |
| 2015-04-30 | $19.86 | $26.86 | 564,000 | — | — |
| 2015-04-29 | $19.65 | $26.58 | 464,400 | — | — |
| 2015-04-28 | $19.96 | $27.00 | 1,621,200 | — | — |
| 2015-04-27 | $18.94 | $25.61 | 816,000 | — | — |
| 2015-04-24 | $19.01 | $25.71 | 508,800 | — | — |
| 2015-04-23 | $19.03 | $25.73 | 384,000 | — | — |
| 2015-04-22 | $19.14 | $25.89 | 155,400 | — | — |
| 2015-04-21 | $19.26 | $26.05 | 195,600 | — | — |
| 2015-04-20 | $19.15 | $25.90 | 319,200 | — | — |
| 2015-04-17 | $18.85 | $25.49 | 309,000 | — | — |
| 2015-04-16 | $18.98 | $25.67 | 152,400 | — | — |
| 2015-04-15 | $19.09 | $25.82 | 297,000 | — | — |
| 2015-04-14 | $19.03 | $25.74 | 289,800 | — | — |
| 2015-04-13 | $19.12 | $25.86 | 245,400 | — | — |
| 2015-04-10 | $19.30 | $26.11 | 263,400 | — | — |
| 2015-04-09 | $19.16 | $25.91 | 333,600 | — | — |
| 2015-04-08 | $19.12 | $25.86 | 473,400 | — | — |
| 2015-04-07 | $18.92 | $25.59 | 601,200 | — | — |
| 2015-04-06 | $19.27 | $26.06 | 359,400 | — | — |
| 2015-04-02 | $19.43 | $26.28 | 523,200 | — | — |
| 2015-04-01 | $19.16 | $25.91 | 1,015,200 | — | — |
| 2015-03-31 | $19.16 | $25.92 | 352,800 | — | — |
| 2015-03-30 | $19.02 | $25.73 | 264,000 | — | — |
| 2015-03-27 | $18.91 | $25.58 | 762,600 | — | — |
| 2015-03-26 | $18.91 | $25.57 | 289,800 | — | — |
| 2015-03-25 | $18.83 | $25.46 | 376,200 | — | — |
| 2015-03-24 | $19.02 | $25.72 | 210,600 | — | — |
| 2015-03-23 | $18.83 | $25.47 | 325,800 | — | — |
| 2015-03-20 | $18.75 | $25.36 | 498,000 | — | — |
| 2015-03-19 | $18.56 | $25.10 | 296,400 | — | — |
| 2015-03-18 | $18.54 | $25.07 | 432,600 | — | — |
| 2015-03-17 | $18.58 | $25.12 | 359,400 | — | — |
| 2015-03-16 | $18.62 | $25.19 | 351,600 | — | — |
| 2015-03-13 | $18.75 | $25.35 | 414,600 | — | — |
| 2015-03-12 | $18.64 | $25.21 | 393,600 | — | — |
| 2015-03-11 | $18.33 | $24.80 | 612,000 | — | — |
| 2015-03-10 | $18.20 | $24.62 | 501,600 | — | — |
| 2015-03-09 | $18.44 | $24.94 | 243,600 | — | — |
| 2015-03-06 | $18.37 | $24.84 | 346,200 | — | — |
| 2015-03-05 | $18.38 | $24.86 | 299,400 | — | — |
| 2015-03-04 | $18.54 | $25.07 | 445,200 | — | — |
| 2015-03-03 | $18.33 | $24.80 | 606,600 | — | — |
| 2015-03-02 | $18.51 | $25.04 | 553,200 | — | — |
| 2015-02-27 | $18.31 | $24.76 | 601,800 | — | — |
| 2015-02-26 | $17.90 | $24.21 | 436,200 | — | — |
| 2015-02-25 | $17.57 | $23.77 | 315,600 | — | — |
| 2015-02-24 | $17.33 | $23.44 | 229,200 | — | — |
| 2015-02-23 | $17.34 | $23.45 | 559,200 | — | — |
| 2015-02-20 | $17.33 | $23.44 | 611,400 | — | — |
| 2015-02-19 | $17.27 | $23.36 | 338,400 | — | — |
| 2015-02-18 | $16.86 | $22.80 | 562,800 | — | — |
| 2015-02-17 | $16.49 | $22.30 | 298,200 | — | — |
| 2015-02-13 | $16.23 | $21.94 | 148,800 | — | — |
| 2015-02-12 | $16.08 | $21.74 | 166,200 | — | — |
| 2015-02-11 | $16.02 | $21.67 | 223,800 | — | — |
| 2015-02-10 | $16.21 | $21.92 | 145,800 | — | — |
| 2015-02-09 | $16.01 | $21.66 | 196,800 | — | — |
| 2015-02-06 | $16.26 | $21.99 | 134,400 | — | — |
| 2015-02-05 | $16.42 | $22.20 | 300,600 | — | — |
| 2015-02-04 | $16.40 | $22.18 | 432,600 | — | — |
| 2015-02-03 | $16.15 | $21.84 | 420,000 | — | — |
| 2015-02-02 | $15.95 | $21.57 | 228,600 | — | — |
| 2015-01-30 | $15.83 | $21.41 | 428,400 | — | — |
| 2015-01-29 | $16.15 | $21.84 | 175,200 | — | — |
| 2015-01-28 | $15.94 | $21.55 | 267,000 | — | — |
| 2015-01-27 | $16.08 | $21.75 | 207,000 | — | — |
| 2015-01-26 | $16.26 | $22.00 | 178,200 | — | — |
| 2015-01-23 | $16.37 | $22.14 | 271,800 | — | — |
| 2015-01-22 | $16.34 | $22.10 | 300,600 | — | — |
| 2015-01-21 | $15.93 | $21.55 | 159,000 | — | — |
| 2015-01-20 | $15.92 | $21.53 | 459,000 | — | — |
| 2015-01-16 | $16.25 | $21.97 | 402,600 | — | — |
| 2015-01-15 | $15.96 | $21.58 | 445,800 | — | — |
| 2015-01-14 | $15.89 | $21.48 | 231,600 | — | — |
| 2015-01-13 | $15.74 | $21.28 | 371,400 | — | — |
| 2015-01-12 | $15.66 | $21.18 | 296,400 | — | — |
| 2015-01-09 | $15.74 | $21.28 | 257,400 | — | — |
| 2015-01-08 | $15.81 | $21.38 | 354,600 | — | — |
| 2015-01-07 | $15.60 | $21.10 | 255,600 | — | — |
| 2015-01-06 | $15.24 | $20.62 | 273,000 | — | — |
| 2015-01-05 | $15.52 | $20.99 | 188,400 | — | — |
| 2015-01-02 | $15.58 | $21.08 | 231,600 | — | — |