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
- 1998-07-01 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 | $20.67 | $20.67 | 2,272,000 | — | — |
| 2015-12-30 | $20.74 | $20.74 | 724,000 | — | — |
| 2015-12-29 | $21.04 | $21.04 | 1,384,000 | — | — |
| 2015-12-28 | $20.96 | $20.96 | 771,000 | — | — |
| 2015-12-24 | $20.77 | $20.77 | 763,000 | — | — |
| 2015-12-23 | $20.26 | $20.26 | 2,262,000 | — | — |
| 2015-12-22 | $20.17 | $20.17 | 1,476,000 | — | — |
| 2015-12-21 | $20.44 | $20.44 | 2,415,000 | — | — |
| 2015-12-18 | $20.37 | $20.37 | 2,088,000 | — | — |
| 2015-12-17 | $20.58 | $20.58 | 2,441,000 | — | — |
| 2015-12-16 | $20.80 | $20.80 | 1,899,000 | — | — |
| 2015-12-15 | $20.28 | $20.28 | 1,639,000 | — | — |
| 2015-12-14 | $20.36 | $20.36 | 970,000 | — | — |
| 2015-12-11 | $20.25 | $20.25 | 1,122,000 | — | — |
| 2015-12-10 | $20.76 | $20.76 | 1,712,000 | — | — |
| 2015-12-09 | $20.63 | $20.63 | 1,486,000 | — | — |
| 2015-12-08 | $20.66 | $20.66 | 944,000 | — | — |
| 2015-12-07 | $20.68 | $20.68 | 1,738,000 | — | — |
| 2015-12-04 | $20.91 | $20.91 | 804,000 | — | — |
| 2015-12-03 | $20.48 | $20.48 | 1,004,000 | — | — |
| 2015-12-02 | $20.82 | $20.82 | 854,000 | — | — |
| 2015-12-01 | $20.94 | $20.94 | 1,984,000 | — | — |
| 2015-11-30 | $20.92 | $20.92 | 1,073,000 | — | — |
| 2015-11-27 | $21.00 | $21.00 | 139,000 | — | — |
| 2015-11-25 | $20.89 | $20.89 | 1,099,000 | — | — |
| 2015-11-24 | $20.95 | $20.95 | 2,350,000 | — | — |
| 2015-11-23 | $20.53 | $20.53 | 1,940,000 | — | — |
| 2015-11-20 | $20.46 | $20.46 | 1,420,000 | — | — |
| 2015-11-19 | $20.50 | $20.50 | 1,959,000 | — | — |
| 2015-11-18 | $20.79 | $20.79 | 2,017,000 | — | — |
| 2015-11-17 | $20.25 | $20.25 | 703,000 | — | — |
| 2015-11-16 | $20.16 | $20.16 | 724,000 | — | — |
| 2015-11-13 | $19.98 | $19.98 | 1,073,000 | — | — |
| 2015-11-12 | $20.42 | $20.42 | 1,176,000 | — | — |
| 2015-11-11 | $20.47 | $20.47 | 1,591,000 | — | — |
| 2015-11-10 | $20.43 | $20.43 | 1,049,000 | — | — |
| 2015-11-09 | $20.36 | $20.36 | 1,128,000 | — | — |
| 2015-11-06 | $20.41 | $20.41 | 1,217,000 | — | — |
| 2015-11-05 | $20.45 | $20.45 | 1,276,000 | — | — |
| 2015-11-04 | $20.35 | $20.35 | 1,657,000 | — | — |
| 2015-11-03 | $20.12 | $20.12 | 2,269,000 | — | — |
| 2015-11-02 | $20.37 | $20.37 | 1,347,000 | — | — |
| 2015-10-30 | $20.31 | $20.31 | 2,083,000 | — | — |
| 2015-10-29 | $20.27 | $20.27 | 3,068,000 | — | — |
| 2015-10-28 | $19.23 | $19.23 | 2,876,000 | — | — |
| 2015-10-27 | $19.12 | $19.12 | 1,453,000 | — | — |
| 2015-10-26 | $19.06 | $19.06 | 2,527,000 | — | — |
| 2015-10-23 | $19.09 | $19.09 | 1,207,000 | — | — |
| 2015-10-22 | $18.67 | $18.67 | 996,000 | — | — |
| 2015-10-21 | $18.25 | $18.25 | 1,493,000 | — | — |
| 2015-10-20 | $18.31 | $18.31 | 914,000 | — | — |
| 2015-10-19 | $18.58 | $18.58 | 1,319,000 | — | — |
| 2015-10-16 | $18.48 | $18.48 | 836,000 | — | — |
| 2015-10-15 | $18.55 | $18.55 | 1,008,000 | — | — |
| 2015-10-14 | $18.25 | $18.25 | 1,164,000 | — | — |
| 2015-10-13 | $18.45 | $18.45 | 1,511,000 | — | — |
| 2015-10-12 | $18.76 | $18.76 | 1,516,000 | — | — |
| 2015-10-09 | $18.77 | $18.77 | 1,182,000 | — | — |
| 2015-10-08 | $18.86 | $18.86 | 1,527,000 | — | — |
| 2015-10-07 | $18.57 | $18.57 | 1,695,000 | — | — |
| 2015-10-06 | $18.18 | $18.18 | 3,473,000 | — | — |
| 2015-10-05 | $17.97 | $17.97 | 1,605,000 | — | — |
| 2015-10-02 | $17.52 | $17.52 | 1,081,000 | — | — |
| 2015-10-01 | $17.01 | $17.01 | 1,748,000 | — | — |
| 2015-09-30 | $17.31 | $17.31 | 3,011,000 | — | — |
| 2015-09-29 | $16.45 | $16.45 | 2,857,000 | — | — |
| 2015-09-28 | $16.63 | $16.63 | 3,163,000 | — | — |
| 2015-09-25 | $17.12 | $17.12 | 2,138,000 | — | — |
| 2015-09-24 | $17.18 | $17.18 | 2,168,000 | — | — |
| 2015-09-23 | $17.49 | $17.49 | 2,019,000 | — | — |
| 2015-09-22 | $17.59 | $17.59 | 1,884,000 | — | — |
| 2015-09-21 | $17.86 | $17.86 | 1,894,000 | — | — |
| 2015-09-18 | $17.67 | $17.67 | 2,833,000 | — | — |
| 2015-09-17 | $18.10 | $18.10 | 1,280,000 | — | — |
| 2015-09-16 | $17.99 | $17.99 | 1,364,000 | — | — |
| 2015-09-15 | $17.96 | $17.96 | 793,000 | — | — |
| 2015-09-14 | $17.71 | $17.71 | 1,133,000 | — | — |
| 2015-09-11 | $17.92 | $17.92 | 1,040,000 | — | — |
| 2015-09-10 | $17.80 | $17.80 | 1,283,000 | — | — |
| 2015-09-09 | $17.74 | $17.74 | 1,094,000 | — | — |
| 2015-09-08 | $17.94 | $17.94 | 1,472,000 | — | — |
| 2015-09-04 | $17.48 | $17.48 | 1,040,000 | — | — |
| 2015-09-03 | $17.82 | $17.82 | 1,544,000 | — | — |
| 2015-09-02 | $17.46 | $17.46 | 1,696,000 | — | — |
| 2015-09-01 | $17.14 | $17.14 | 2,050,000 | — | — |
| 2015-08-31 | $17.70 | $17.70 | 1,944,000 | — | — |
| 2015-08-28 | $18.14 | $18.14 | 1,247,000 | — | — |
| 2015-08-27 | $17.94 | $17.94 | 1,465,000 | — | — |
| 2015-08-26 | $17.52 | $17.52 | 2,154,000 | — | — |
| 2015-08-25 | $17.07 | $17.07 | 2,163,000 | — | — |
| 2015-08-24 | $17.00 | $17.00 | 3,535,000 | — | — |
| 2015-08-21 | $18.16 | $18.16 | 1,245,000 | — | — |
| 2015-08-20 | $18.81 | $18.81 | 1,361,000 | — | — |
| 2015-08-19 | $19.21 | $19.21 | 1,702,000 | — | — |
| 2015-08-18 | $19.37 | $19.37 | 929,000 | — | — |
| 2015-08-17 | $19.62 | $19.62 | 969,000 | — | — |
| 2015-08-14 | $19.56 | $19.56 | 1,053,000 | — | — |
| 2015-08-13 | $19.55 | $19.55 | 1,421,000 | — | — |
| 2015-08-12 | $19.65 | $19.65 | 1,076,000 | — | — |
| 2015-08-11 | $19.86 | $19.86 | 1,342,000 | — | — |
| 2015-08-10 | $20.03 | $20.03 | 1,175,000 | — | — |
| 2015-08-07 | $19.69 | $19.69 | 1,553,000 | — | — |
| 2015-08-06 | $19.46 | $19.46 | 1,513,000 | — | — |
| 2015-08-05 | $19.80 | $19.80 | 1,500,000 | — | — |
| 2015-08-04 | $19.59 | $19.59 | 1,682,000 | — | — |
| 2015-08-03 | $19.73 | $19.73 | 2,797,000 | — | — |
| 2015-07-31 | $20.13 | $20.13 | 2,745,000 | — | — |
| 2015-07-30 | $20.75 | $20.75 | 2,510,000 | — | — |
| 2015-07-29 | $21.29 | $21.29 | 1,208,000 | — | — |
| 2015-07-28 | $21.14 | $21.14 | 1,545,000 | — | — |
| 2015-07-27 | $20.95 | $20.95 | 1,384,000 | — | — |
| 2015-07-24 | $21.48 | $21.48 | 1,105,000 | — | — |
| 2015-07-23 | $21.40 | $21.40 | 698,000 | — | — |
| 2015-07-22 | $21.38 | $21.38 | 1,540,000 | — | — |
| 2015-07-21 | $21.84 | $21.84 | 3,286,000 | — | — |
| 2015-07-20 | $21.71 | $21.71 | 1,361,000 | — | — |
| 2015-07-17 | $21.65 | $21.65 | 1,563,000 | — | — |
| 2015-07-16 | $21.52 | $21.52 | 1,356,000 | — | — |
| 2015-07-15 | $21.04 | $21.04 | 1,326,000 | — | — |
| 2015-07-14 | $20.61 | $20.61 | 2,100,000 | — | — |
| 2015-07-13 | $20.79 | $20.79 | 1,645,000 | — | — |
| 2015-07-10 | $20.81 | $20.81 | 1,467,000 | — | — |
| 2015-07-09 | $20.38 | $20.38 | 1,404,000 | — | — |
| 2015-07-08 | $20.04 | $20.04 | 1,852,000 | — | — |
| 2015-07-07 | $20.45 | $20.45 | 1,624,000 | — | — |
| 2015-07-06 | $20.28 | $20.28 | 1,509,000 | — | — |
| 2015-07-02 | $20.25 | $20.25 | 1,404,000 | — | — |
| 2015-07-01 | $20.13 | $20.13 | 1,367,000 | — | — |
| 2015-06-30 | $20.13 | $20.13 | 3,073,000 | — | — |
| 2015-06-29 | $20.15 | $20.15 | 1,654,000 | — | — |
| 2015-06-26 | $20.61 | $20.61 | 2,827,000 | — | — |
| 2015-06-25 | $20.63 | $20.63 | 1,540,000 | — | — |
| 2015-06-24 | $20.35 | $20.35 | 1,360,000 | — | — |
| 2015-06-23 | $20.58 | $20.58 | 1,260,000 | — | — |
| 2015-06-22 | $20.83 | $20.83 | 1,045,000 | — | — |
| 2015-06-19 | $20.70 | $20.70 | 960,000 | — | — |
| 2015-06-18 | $20.84 | $20.84 | 1,502,000 | — | — |
| 2015-06-17 | $20.63 | $20.63 | 817,000 | — | — |
| 2015-06-16 | $20.73 | $20.73 | 1,894,000 | — | — |
| 2015-06-15 | $20.49 | $20.49 | 1,891,000 | — | — |
| 2015-06-12 | $20.63 | $20.63 | 1,870,000 | — | — |
| 2015-06-11 | $20.42 | $20.42 | 1,495,000 | — | — |
| 2015-06-10 | $20.58 | $20.58 | 2,159,000 | — | — |
| 2015-06-09 | $20.13 | $20.13 | 1,909,000 | — | — |
| 2015-06-08 | $20.58 | $20.58 | 2,411,000 | — | — |
| 2015-06-05 | $21.01 | $21.01 | 2,413,000 | — | — |
| 2015-06-04 | $20.58 | $20.58 | 1,732,000 | — | — |
| 2015-06-03 | $20.77 | $20.77 | 1,435,000 | — | — |
| 2015-06-02 | $20.60 | $20.60 | 2,780,000 | — | — |
| 2015-06-01 | $20.66 | $20.66 | 1,379,000 | — | — |
| 2015-05-29 | $20.89 | $20.89 | 1,212,000 | — | — |
| 2015-05-28 | $21.20 | $21.20 | 776,000 | — | — |
| 2015-05-27 | $21.05 | $21.05 | 2,534,000 | — | — |
| 2015-05-26 | $20.84 | $20.84 | 1,568,000 | — | — |
| 2015-05-22 | $20.96 | $20.96 | 1,081,000 | — | — |
| 2015-05-21 | $21.25 | $21.25 | 2,106,000 | — | — |
| 2015-05-20 | $21.03 | $21.03 | 2,403,000 | — | — |
| 2015-05-19 | $21.42 | $21.42 | 3,475,000 | — | — |
| 2015-05-18 | $21.31 | $21.31 | 1,351,000 | — | — |
| 2015-05-15 | $21.17 | $21.17 | 3,215,000 | — | — |
| 2015-05-14 | $20.97 | $20.97 | 944,000 | — | — |
| 2015-05-13 | $20.52 | $20.52 | 1,213,000 | — | — |
| 2015-05-12 | $20.60 | $20.60 | 2,274,000 | — | — |
| 2015-05-11 | $20.33 | $20.33 | 1,086,000 | — | — |
| 2015-05-08 | $20.25 | $20.25 | 1,279,000 | — | — |
| 2015-05-07 | $19.85 | $19.85 | 1,563,000 | — | — |
| 2015-05-06 | $19.77 | $19.77 | 1,444,000 | — | — |
| 2015-05-05 | $19.93 | $19.93 | 1,880,000 | — | — |
| 2015-05-04 | $20.24 | $20.24 | 1,869,000 | — | — |
| 2015-05-01 | $20.45 | $20.45 | 1,834,000 | — | — |
| 2015-04-30 | $20.44 | $20.44 | 3,129,000 | — | — |
| 2015-04-29 | $20.00 | $20.00 | 2,333,000 | — | — |
| 2015-04-28 | $20.02 | $20.02 | 1,442,000 | — | — |
| 2015-04-27 | $20.01 | $20.01 | 1,599,000 | — | — |
| 2015-04-24 | $19.95 | $19.95 | 1,710,000 | — | — |
| 2015-04-23 | $20.07 | $20.07 | 734,000 | — | — |
| 2015-04-22 | $19.89 | $19.89 | 598,000 | — | — |
| 2015-04-21 | $19.94 | $19.94 | 793,000 | — | — |
| 2015-04-20 | $19.70 | $19.70 | 1,662,000 | — | — |
| 2015-04-17 | $19.34 | $19.34 | 885,000 | — | — |
| 2015-04-16 | $19.62 | $19.62 | 791,000 | — | — |
| 2015-04-15 | $19.55 | $19.55 | 1,202,000 | — | — |
| 2015-04-14 | $19.76 | $19.76 | 814,000 | — | — |
| 2015-04-13 | $19.96 | $19.96 | 2,641,000 | — | — |
| 2015-04-10 | $20.74 | $20.74 | 2,574,000 | — | — |
| 2015-04-09 | $20.03 | $20.03 | 1,942,000 | — | — |
| 2015-04-08 | $19.68 | $19.68 | 2,743,000 | — | — |
| 2015-04-07 | $19.71 | $19.71 | 1,933,000 | — | — |
| 2015-04-06 | $20.01 | $20.01 | 1,978,000 | — | — |
| 2015-04-02 | $19.83 | $19.83 | 1,070,000 | — | — |
| 2015-04-01 | $19.77 | $19.77 | 1,620,000 | — | — |
| 2015-03-31 | $19.78 | $19.78 | 2,086,000 | — | — |
| 2015-03-30 | $19.76 | $19.76 | 1,812,000 | — | — |
| 2015-03-27 | $19.21 | $19.21 | 1,366,000 | — | — |
| 2015-03-26 | $18.91 | $18.91 | 1,258,000 | — | — |
| 2015-03-25 | $18.81 | $18.81 | 2,097,000 | — | — |
| 2015-03-24 | $19.54 | $19.54 | 1,307,000 | — | — |
| 2015-03-23 | $20.06 | $20.06 | 4,530,000 | — | — |
| 2015-03-20 | $19.68 | $19.68 | 1,618,000 | — | — |
| 2015-03-19 | $19.77 | $19.77 | 1,834,000 | — | — |
| 2015-03-18 | $19.59 | $19.59 | 2,231,000 | — | — |
| 2015-03-17 | $19.49 | $19.49 | 928,000 | — | — |
| 2015-03-16 | $19.55 | $19.55 | 1,176,000 | — | — |
| 2015-03-13 | $19.19 | $19.19 | 1,637,000 | — | — |
| 2015-03-12 | $19.27 | $19.27 | 1,205,000 | — | — |
| 2015-03-11 | $19.10 | $19.10 | 1,787,000 | — | — |
| 2015-03-10 | $19.09 | $19.09 | 1,538,000 | — | — |
| 2015-03-09 | $19.25 | $19.25 | 2,172,000 | — | — |
| 2015-03-06 | $19.21 | $19.21 | 1,664,000 | — | — |
| 2015-03-05 | $19.37 | $19.37 | 1,888,000 | — | — |
| 2015-03-04 | $19.46 | $19.46 | 1,633,000 | — | — |
| 2015-03-03 | $19.81 | $19.81 | 3,727,000 | — | — |
| 2015-03-02 | $19.89 | $19.89 | 2,936,000 | — | — |
| 2015-02-27 | $19.92 | $19.92 | 2,965,000 | — | — |
| 2015-02-26 | $19.58 | $19.58 | 3,004,000 | — | — |
| 2015-02-25 | $19.18 | $19.18 | 1,984,000 | — | — |
| 2015-02-24 | $18.68 | $18.68 | 2,705,000 | — | — |
| 2015-02-23 | $18.92 | $18.92 | 1,307,000 | — | — |
| 2015-02-20 | $19.12 | $19.12 | 1,781,000 | — | — |
| 2015-02-19 | $18.82 | $18.82 | 2,587,000 | — | — |
| 2015-02-18 | $18.52 | $18.52 | 2,564,000 | — | — |
| 2015-02-17 | $18.79 | $18.79 | 12,233,000 | — | — |
| 2015-02-13 | $20.05 | $20.05 | 1,302,000 | — | — |
| 2015-02-12 | $20.00 | $20.00 | 906,000 | — | — |
| 2015-02-11 | $19.58 | $19.58 | 932,000 | — | — |
| 2015-02-10 | $19.30 | $19.30 | 686,000 | — | — |
| 2015-02-09 | $19.09 | $19.09 | 1,359,000 | — | — |
| 2015-02-06 | $19.20 | $19.20 | 1,897,000 | — | — |
| 2015-02-05 | $19.51 | $19.51 | 1,060,000 | — | — |
| 2015-02-04 | $19.07 | $19.07 | 1,031,000 | — | — |
| 2015-02-03 | $19.13 | $19.13 | 1,332,000 | — | — |
| 2015-02-02 | $18.67 | $18.67 | 1,491,000 | — | — |
| 2015-01-30 | $18.45 | $18.45 | 1,530,000 | — | — |
| 2015-01-29 | $18.58 | $18.58 | 1,344,000 | — | — |
| 2015-01-28 | $18.44 | $18.44 | 2,041,000 | — | — |
| 2015-01-27 | $18.60 | $18.60 | 1,538,000 | — | — |
| 2015-01-26 | $18.73 | $18.73 | 3,080,000 | — | — |
| 2015-01-23 | $18.81 | $18.81 | 1,817,000 | — | — |
| 2015-01-22 | $18.22 | $18.22 | 1,851,000 | — | — |
| 2015-01-21 | $17.71 | $17.71 | 1,910,000 | — | — |
| 2015-01-20 | $17.59 | $17.59 | 1,366,000 | — | — |
| 2015-01-16 | $17.49 | $17.49 | 1,192,000 | — | — |
| 2015-01-15 | $17.00 | $17.00 | 1,246,000 | — | — |
| 2015-01-14 | $17.44 | $17.44 | 1,351,000 | — | — |
| 2015-01-13 | $17.52 | $17.52 | 1,308,000 | — | — |
| 2015-01-12 | $17.69 | $17.69 | 1,541,000 | — | — |
| 2015-01-09 | $17.72 | $17.72 | 949,000 | — | — |
| 2015-01-08 | $18.00 | $18.00 | 1,703,000 | — | — |
| 2015-01-07 | $17.68 | $17.68 | 1,500,000 | — | — |
| 2015-01-06 | $17.58 | $17.58 | 3,218,000 | — | — |
| 2015-01-05 | $17.66 | $17.66 | 2,261,000 | — | — |
| 2015-01-02 | $18.01 | $18.01 | 1,784,000 | — | — |