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
- 1998-03-03 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 | $22.64 | $25.62 | 49,200 | — | — |
| 2015-12-30 | $22.44 | $25.39 | 44,600 | — | — |
| 2015-12-29 | $22.64 | $25.62 | 24,000 | — | — |
| 2015-12-28 | $22.57 | $25.54 | 62,600 | — | — |
| 2015-12-24 | $22.19 | $25.11 | 39,500 | — | — |
| 2015-12-23 | $22.68 | $25.21 | 23,200 | — | — |
| 2015-12-22 | $22.38 | $24.88 | 76,600 | — | — |
| 2015-12-21 | $22.01 | $24.46 | 63,600 | — | — |
| 2015-12-18 | $22.42 | $24.92 | 126,500 | — | — |
| 2015-12-17 | $22.61 | $25.13 | 45,100 | — | — |
| 2015-12-16 | $22.59 | $25.11 | 55,300 | — | — |
| 2015-12-15 | $22.59 | $25.11 | 41,000 | — | — |
| 2015-12-14 | $22.41 | $24.91 | 52,200 | — | — |
| 2015-12-11 | $22.47 | $24.98 | 44,700 | — | — |
| 2015-12-10 | $23.05 | $25.62 | 76,200 | — | — |
| 2015-12-09 | $22.71 | $25.24 | 42,400 | — | — |
| 2015-12-08 | $22.50 | $25.01 | 41,900 | — | — |
| 2015-12-07 | $22.37 | $24.86 | 36,000 | — | — |
| 2015-12-04 | $22.70 | $25.23 | 36,800 | — | — |
| 2015-12-03 | $22.77 | $25.31 | 52,700 | — | — |
| 2015-12-02 | $22.88 | $25.43 | 60,900 | — | — |
| 2015-12-01 | $22.52 | $25.03 | 46,500 | — | — |
| 2015-11-30 | $22.32 | $24.81 | 65,700 | — | — |
| 2015-11-27 | $22.06 | $24.52 | 6,700 | — | — |
| 2015-11-25 | $22.14 | $24.61 | 24,200 | — | — |
| 2015-11-24 | $22.04 | $24.50 | 32,300 | — | — |
| 2015-11-23 | $21.86 | $24.30 | 54,200 | — | — |
| 2015-11-20 | $22.01 | $24.46 | 51,300 | — | — |
| 2015-11-19 | $22.35 | $24.84 | 27,400 | — | — |
| 2015-11-18 | $22.18 | $24.65 | 38,300 | — | — |
| 2015-11-17 | $21.98 | $24.43 | 42,900 | — | — |
| 2015-11-16 | $22.10 | $24.56 | 36,100 | — | — |
| 2015-11-13 | $21.90 | $24.34 | 31,100 | — | — |
| 2015-11-12 | $21.76 | $24.19 | 36,700 | — | — |
| 2015-11-11 | $21.92 | $24.36 | 40,800 | — | — |
| 2015-11-10 | $22.19 | $24.66 | 42,600 | — | — |
| 2015-11-09 | $22.48 | $24.99 | 55,300 | — | — |
| 2015-11-06 | $22.67 | $25.20 | 45,100 | — | — |
| 2015-11-05 | $22.57 | $25.09 | 26,800 | — | — |
| 2015-11-04 | $22.64 | $25.16 | 38,300 | — | — |
| 2015-11-03 | $22.92 | $25.48 | 53,800 | — | — |
| 2015-11-02 | $22.78 | $25.32 | 54,700 | — | — |
| 2015-10-30 | $23.24 | $25.83 | 73,300 | — | — |
| 2015-10-29 | $20.38 | $22.65 | 28,400 | — | — |
| 2015-10-28 | $21.18 | $23.54 | 27,600 | — | — |
| 2015-10-27 | $20.21 | $22.46 | 54,000 | — | — |
| 2015-10-26 | $20.53 | $22.82 | 61,300 | — | — |
| 2015-10-23 | $21.20 | $23.56 | 26,100 | — | — |
| 2015-10-22 | $20.88 | $23.21 | 24,800 | — | — |
| 2015-10-21 | $20.37 | $22.64 | 26,800 | — | — |
| 2015-10-20 | $21.06 | $23.41 | 37,300 | — | — |
| 2015-10-19 | $20.71 | $23.02 | 55,500 | — | — |
| 2015-10-16 | $20.44 | $22.72 | 26,100 | — | — |
| 2015-10-15 | $20.96 | $23.30 | 39,300 | — | — |
| 2015-10-14 | $20.36 | $22.63 | 36,000 | — | — |
| 2015-10-13 | $20.80 | $23.12 | 33,800 | — | — |
| 2015-10-12 | $21.47 | $23.86 | 43,100 | — | — |
| 2015-10-09 | $21.29 | $23.66 | 17,600 | — | — |
| 2015-10-08 | $21.57 | $23.98 | 47,100 | — | — |
| 2015-10-07 | $20.95 | $23.29 | 62,200 | — | — |
| 2015-10-06 | $20.88 | $23.21 | 42,700 | — | — |
| 2015-10-05 | $20.87 | $23.20 | 35,400 | — | — |
| 2015-10-02 | $19.99 | $22.22 | 28,000 | — | — |
| 2015-10-01 | $19.95 | $22.17 | 45,900 | — | — |
| 2015-09-30 | $20.73 | $23.04 | 171,200 | — | — |
| 2015-09-29 | $19.85 | $22.06 | 57,800 | — | — |
| 2015-09-28 | $19.65 | $21.84 | 62,600 | — | — |
| 2015-09-25 | $20.04 | $22.27 | 46,800 | — | — |
| 2015-09-24 | $20.73 | $23.04 | 60,700 | — | — |
| 2015-09-23 | $20.92 | $23.25 | 47,000 | — | — |
| 2015-09-22 | $20.85 | $23.17 | 64,500 | — | — |
| 2015-09-21 | $21.07 | $23.42 | 95,700 | — | — |
| 2015-09-18 | $20.64 | $22.94 | 151,500 | — | — |
| 2015-09-17 | $21.07 | $23.42 | 34,500 | — | — |
| 2015-09-16 | $20.54 | $22.83 | 41,800 | — | — |
| 2015-09-15 | $20.70 | $23.01 | 23,600 | — | — |
| 2015-09-14 | $20.55 | $22.84 | 33,300 | — | — |
| 2015-09-11 | $20.52 | $22.81 | 25,600 | — | — |
| 2015-09-10 | $20.48 | $22.76 | 33,100 | — | — |
| 2015-09-09 | $20.57 | $22.86 | 60,800 | — | — |
| 2015-09-08 | $20.91 | $23.24 | 37,600 | — | — |
| 2015-09-04 | $20.57 | $22.86 | 17,600 | — | — |
| 2015-09-03 | $20.51 | $22.80 | 22,600 | — | — |
| 2015-09-02 | $20.75 | $23.06 | 37,100 | — | — |
| 2015-09-01 | $20.80 | $23.12 | 35,700 | — | — |
| 2015-08-31 | $21.07 | $23.42 | 35,800 | — | — |
| 2015-08-28 | $21.01 | $23.35 | 22,500 | — | — |
| 2015-08-27 | $20.52 | $22.81 | 43,200 | — | — |
| 2015-08-26 | $19.91 | $22.13 | 71,600 | — | — |
| 2015-08-25 | $19.50 | $21.67 | 56,000 | — | — |
| 2015-08-24 | $20.21 | $22.46 | 51,700 | — | — |
| 2015-08-21 | $20.86 | $23.19 | 54,600 | — | — |
| 2015-08-20 | $20.92 | $23.25 | 46,000 | — | — |
| 2015-08-19 | $21.10 | $23.45 | 55,400 | — | — |
| 2015-08-18 | $21.15 | $23.51 | 34,200 | — | — |
| 2015-08-17 | $21.59 | $24.00 | 19,700 | — | — |
| 2015-08-14 | $21.61 | $24.02 | 14,900 | — | — |
| 2015-08-13 | $21.08 | $23.43 | 23,000 | — | — |
| 2015-08-12 | $21.11 | $23.46 | 28,100 | — | — |
| 2015-08-11 | $21.09 | $23.44 | 38,100 | — | — |
| 2015-08-10 | $21.35 | $23.73 | 47,700 | — | — |
| 2015-08-07 | $21.62 | $24.03 | 13,100 | — | — |
| 2015-08-06 | $21.62 | $24.03 | 22,200 | — | — |
| 2015-08-05 | $22.02 | $24.48 | 30,900 | — | — |
| 2015-08-04 | $21.54 | $23.94 | 25,700 | — | — |
| 2015-08-03 | $21.83 | $24.26 | 70,800 | — | — |
| 2015-07-31 | $22.19 | $24.66 | 115,300 | — | — |
| 2015-07-30 | $22.23 | $24.71 | 30,500 | — | — |
| 2015-07-29 | $21.97 | $24.42 | 64,200 | — | — |
| 2015-07-28 | $22.78 | $25.32 | 55,500 | — | — |
| 2015-07-27 | $22.64 | $25.16 | 37,800 | — | — |
| 2015-07-24 | $22.80 | $25.34 | 27,100 | — | — |
| 2015-07-23 | $23.18 | $25.76 | 23,500 | — | — |
| 2015-07-22 | $23.00 | $25.56 | 44,800 | — | — |
| 2015-07-21 | $23.40 | $26.01 | 30,000 | — | — |
| 2015-07-20 | $24.01 | $26.69 | 31,100 | — | — |
| 2015-07-17 | $24.25 | $26.95 | 12,900 | — | — |
| 2015-07-16 | $24.16 | $26.85 | 33,300 | — | — |
| 2015-07-15 | $24.18 | $26.88 | 18,800 | — | — |
| 2015-07-14 | $24.42 | $27.14 | 42,600 | — | — |
| 2015-07-13 | $24.47 | $27.20 | 58,900 | — | — |
| 2015-07-10 | $24.11 | $26.80 | 22,500 | — | — |
| 2015-07-09 | $23.90 | $26.56 | 39,900 | — | — |
| 2015-07-08 | $23.66 | $26.30 | 34,300 | — | — |
| 2015-07-07 | $24.04 | $26.72 | 37,200 | — | — |
| 2015-07-06 | $24.24 | $26.94 | 40,400 | — | — |
| 2015-07-02 | $24.26 | $26.97 | 53,400 | — | — |
| 2015-07-01 | $24.82 | $27.59 | 39,300 | — | — |
| 2015-06-30 | $24.74 | $27.50 | 311,900 | — | — |
| 2015-06-29 | $24.86 | $27.63 | 102,000 | — | — |
| 2015-06-26 | $24.55 | $27.29 | 177,900 | — | — |
| 2015-06-25 | $25.12 | $27.92 | 73,400 | — | — |
| 2015-06-24 | $25.16 | $27.97 | 27,000 | — | — |
| 2015-06-23 | $25.46 | $28.30 | 39,600 | — | — |
| 2015-06-22 | $25.52 | $28.37 | 52,500 | — | — |
| 2015-06-19 | $26.61 | $29.58 | 179,600 | — | — |
| 2015-06-18 | $25.29 | $28.11 | 41,700 | — | — |
| 2015-06-17 | $24.63 | $27.38 | 34,000 | — | — |
| 2015-06-16 | $24.96 | $27.74 | 55,000 | — | — |
| 2015-06-15 | $24.04 | $26.72 | 79,200 | — | — |
| 2015-06-12 | $24.41 | $27.13 | 20,800 | — | — |
| 2015-06-11 | $24.65 | $27.40 | 35,400 | — | — |
| 2015-06-10 | $24.52 | $27.25 | 47,500 | — | — |
| 2015-06-09 | $24.27 | $26.98 | 54,000 | — | — |
| 2015-06-08 | $24.51 | $27.24 | 99,200 | — | — |
| 2015-06-05 | $24.89 | $27.67 | 37,600 | — | — |
| 2015-06-04 | $24.64 | $27.39 | 25,000 | — | — |
| 2015-06-03 | $25.23 | $28.04 | 40,500 | — | — |
| 2015-06-02 | $24.83 | $27.60 | 44,200 | — | — |
| 2015-06-01 | $25.13 | $27.93 | 55,100 | — | — |
| 2015-05-29 | $24.92 | $27.70 | 63,800 | — | — |
| 2015-05-28 | $25.20 | $28.01 | 71,900 | — | — |
| 2015-05-27 | $24.89 | $27.67 | 49,400 | — | — |
| 2015-05-26 | $24.64 | $27.39 | 47,500 | — | — |
| 2015-05-22 | $24.51 | $27.24 | 61,700 | — | — |
| 2015-05-21 | $24.93 | $27.71 | 40,500 | — | — |
| 2015-05-20 | $25.45 | $28.29 | 46,500 | — | — |
| 2015-05-19 | $25.30 | $28.12 | 46,400 | — | — |
| 2015-05-18 | $25.79 | $28.67 | 31,000 | — | — |
| 2015-05-15 | $25.71 | $28.58 | 88,700 | — | — |
| 2015-05-14 | $24.90 | $27.68 | 31,400 | — | — |
| 2015-05-13 | $24.95 | $27.73 | 45,400 | — | — |
| 2015-05-12 | $24.72 | $27.48 | 39,000 | — | — |
| 2015-05-11 | $24.82 | $27.59 | 48,100 | — | — |
| 2015-05-08 | $24.78 | $27.54 | 58,100 | — | — |
| 2015-05-07 | $24.71 | $27.47 | 33,900 | — | — |
| 2015-05-06 | $24.71 | $27.47 | 45,000 | — | — |
| 2015-05-05 | $24.25 | $26.95 | 97,500 | — | — |
| 2015-05-04 | $24.65 | $27.40 | 85,400 | — | — |
| 2015-05-01 | $24.67 | $27.42 | 81,100 | — | — |
| 2015-04-30 | $24.29 | $27.00 | 69,800 | — | — |
| 2015-04-29 | $25.04 | $27.83 | 48,700 | — | — |
| 2015-04-28 | $25.58 | $28.43 | 72,100 | — | — |
| 2015-04-27 | $25.86 | $28.74 | 65,200 | — | — |
| 2015-04-24 | $26.05 | $28.95 | 43,500 | — | — |
| 2015-04-23 | $26.63 | $29.60 | 32,400 | — | — |
| 2015-04-22 | $26.88 | $29.88 | 67,300 | — | — |
| 2015-04-21 | $26.27 | $29.20 | 37,500 | — | — |
| 2015-04-20 | $25.90 | $28.79 | 46,900 | — | — |
| 2015-04-17 | $25.24 | $28.05 | 43,700 | — | — |
| 2015-04-16 | $25.63 | $28.49 | 40,700 | — | — |
| 2015-04-15 | $25.69 | $28.55 | 34,900 | — | — |
| 2015-04-14 | $25.51 | $28.35 | 37,400 | — | — |
| 2015-04-13 | $26.35 | $29.29 | 62,700 | — | — |
| 2015-04-10 | $26.30 | $29.23 | 73,300 | — | — |
| 2015-04-09 | $25.88 | $28.77 | 35,100 | — | — |
| 2015-04-08 | $26.15 | $29.07 | 50,100 | — | — |
| 2015-04-07 | $25.63 | $28.49 | 47,000 | — | — |
| 2015-04-06 | $26.23 | $29.15 | 53,400 | — | — |
| 2015-04-02 | $26.16 | $29.08 | 44,100 | — | — |
| 2015-04-01 | $26.35 | $29.29 | 36,400 | — | — |
| 2015-03-31 | $26.09 | $29.00 | 42,000 | — | — |
| 2015-03-30 | $26.74 | $29.72 | 46,300 | — | — |
| 2015-03-27 | $26.21 | $29.13 | 35,500 | — | — |
| 2015-03-26 | $25.88 | $28.77 | 60,100 | — | — |
| 2015-03-25 | $25.63 | $28.49 | 49,800 | — | — |
| 2015-03-24 | $25.95 | $28.84 | 21,600 | — | — |
| 2015-03-23 | $26.21 | $29.13 | 39,900 | — | — |
| 2015-03-20 | $25.82 | $28.70 | 69,800 | — | — |
| 2015-03-19 | $25.73 | $28.60 | 27,700 | — | — |
| 2015-03-18 | $25.53 | $28.38 | 29,600 | — | — |
| 2015-03-17 | $25.49 | $28.33 | 42,600 | — | — |
| 2015-03-16 | $25.19 | $28.00 | 45,800 | — | — |
| 2015-03-13 | $25.67 | $28.53 | 44,300 | — | — |
| 2015-03-12 | $25.32 | $28.14 | 62,300 | — | — |
| 2015-03-11 | $25.96 | $28.85 | 42,700 | — | — |
| 2015-03-10 | $25.71 | $28.58 | 41,800 | — | — |
| 2015-03-09 | $26.09 | $29.00 | 58,600 | — | — |
| 2015-03-06 | $25.57 | $28.42 | 30,300 | — | — |
| 2015-03-05 | $26.18 | $29.10 | 36,000 | — | — |
| 2015-03-04 | $25.86 | $28.74 | 32,600 | — | — |
| 2015-03-03 | $25.77 | $28.64 | 28,500 | — | — |
| 2015-03-02 | $25.67 | $28.53 | 45,000 | — | — |
| 2015-02-27 | $25.62 | $28.48 | 38,000 | — | — |
| 2015-02-26 | $25.54 | $28.39 | 40,100 | — | — |
| 2015-02-25 | $25.01 | $27.80 | 27,700 | — | — |
| 2015-02-24 | $25.21 | $28.02 | 47,500 | — | — |
| 2015-02-23 | $24.80 | $27.57 | 24,000 | — | — |
| 2015-02-20 | $24.64 | $27.39 | 37,300 | — | — |
| 2015-02-19 | $24.13 | $26.82 | 36,000 | — | — |
| 2015-02-18 | $23.93 | $26.60 | 22,600 | — | — |
| 2015-02-17 | $23.94 | $26.61 | 38,300 | — | — |
| 2015-02-13 | $23.66 | $26.30 | 15,300 | — | — |
| 2015-02-12 | $23.61 | $26.24 | 28,500 | — | — |
| 2015-02-11 | $23.94 | $26.61 | 17,000 | — | — |
| 2015-02-10 | $24.52 | $27.25 | 23,300 | — | — |
| 2015-02-09 | $24.02 | $26.70 | 36,700 | — | — |
| 2015-02-06 | $24.10 | $26.79 | 28,700 | — | — |
| 2015-02-05 | $24.05 | $26.73 | 29,100 | — | — |
| 2015-02-04 | $23.54 | $26.16 | 36,700 | — | — |
| 2015-02-03 | $23.84 | $26.50 | 32,600 | — | — |
| 2015-02-02 | $23.66 | $26.30 | 89,700 | — | — |
| 2015-01-30 | $23.75 | $26.40 | 86,300 | — | — |
| 2015-01-29 | $23.14 | $25.72 | 41,700 | — | — |
| 2015-01-28 | $22.27 | $24.75 | 45,700 | — | — |
| 2015-01-27 | $22.88 | $25.43 | 135,500 | — | — |
| 2015-01-26 | $23.17 | $25.75 | 25,700 | — | — |
| 2015-01-23 | $23.61 | $26.24 | 6,400 | — | — |
| 2015-01-22 | $23.76 | $26.41 | 23,700 | — | — |
| 2015-01-21 | $23.02 | $25.59 | 17,300 | — | — |
| 2015-01-20 | $23.04 | $25.61 | 24,900 | — | — |
| 2015-01-16 | $23.67 | $26.31 | 24,000 | — | — |
| 2015-01-15 | $23.08 | $25.65 | 29,100 | — | — |
| 2015-01-14 | $23.58 | $26.21 | 17,200 | — | — |
| 2015-01-13 | $23.61 | $26.24 | 26,200 | — | — |
| 2015-01-12 | $23.69 | $26.33 | 23,300 | — | — |
| 2015-01-09 | $23.69 | $26.33 | 18,900 | — | — |
| 2015-01-08 | $23.77 | $26.42 | 48,900 | — | — |
| 2015-01-07 | $23.76 | $26.41 | 22,800 | — | — |
| 2015-01-06 | $22.90 | $25.45 | 34,800 | — | — |
| 2015-01-05 | $23.74 | $26.39 | 52,800 | — | — |
| 2015-01-02 | $24.09 | $26.78 | 39,100 | — | — |