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
- 2005-05-18 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 | $21.25 | $21.36 | 109,300 | — | — |
| 2015-12-30 | $21.35 | $21.46 | 72,000 | — | — |
| 2015-12-29 | $21.41 | $21.52 | 91,900 | — | — |
| 2015-12-28 | $20.83 | $20.94 | 96,900 | — | — |
| 2015-12-24 | $20.82 | $20.93 | 38,600 | — | — |
| 2015-12-23 | $20.94 | $21.05 | 72,100 | — | — |
| 2015-12-22 | $21.09 | $21.20 | 193,800 | — | — |
| 2015-12-21 | $20.71 | $20.82 | 181,100 | — | — |
| 2015-12-18 | $20.38 | $20.49 | 424,300 | — | — |
| 2015-12-17 | $20.83 | $20.94 | 165,700 | — | — |
| 2015-12-16 | $21.04 | $21.15 | 135,000 | — | — |
| 2015-12-15 | $20.78 | $20.89 | 204,600 | — | — |
| 2015-12-14 | $20.58 | $20.69 | 230,100 | — | — |
| 2015-12-11 | $20.65 | $20.76 | 190,800 | — | — |
| 2015-12-10 | $20.32 | $20.43 | 85,100 | — | — |
| 2015-12-09 | $19.91 | $20.01 | 135,700 | — | — |
| 2015-12-08 | $19.91 | $20.01 | 236,600 | — | — |
| 2015-12-07 | $20.27 | $20.38 | 120,900 | — | — |
| 2015-12-04 | $20.31 | $20.42 | 216,700 | — | — |
| 2015-12-03 | $20.14 | $20.25 | 211,900 | — | — |
| 2015-12-02 | $20.58 | $20.69 | 170,100 | — | — |
| 2015-12-01 | $20.10 | $20.21 | 203,000 | — | — |
| 2015-11-30 | $19.83 | $19.93 | 415,300 | — | — |
| 2015-11-27 | $20.14 | $20.25 | 101,500 | — | — |
| 2015-11-25 | $20.21 | $20.26 | 431,000 | — | — |
| 2015-11-24 | $20.12 | $20.17 | 732,200 | — | — |
| 2015-11-23 | $23.90 | $23.95 | 186,500 | — | — |
| 2015-11-20 | $23.24 | $23.29 | 185,200 | — | — |
| 2015-11-19 | $22.65 | $22.70 | 92,300 | — | — |
| 2015-11-18 | $23.04 | $23.09 | 108,700 | — | — |
| 2015-11-17 | $22.65 | $22.70 | 128,600 | — | — |
| 2015-11-16 | $22.80 | $22.85 | 226,200 | — | — |
| 2015-11-13 | $23.03 | $23.08 | 213,100 | — | — |
| 2015-11-12 | $24.38 | $24.43 | 118,200 | — | — |
| 2015-11-11 | $24.59 | $24.65 | 138,700 | — | — |
| 2015-11-10 | $25.63 | $25.69 | 88,500 | — | — |
| 2015-11-09 | $24.87 | $24.93 | 188,300 | — | — |
| 2015-11-06 | $25.47 | $25.53 | 126,000 | — | — |
| 2015-11-05 | $25.94 | $26.00 | 183,400 | — | — |
| 2015-11-04 | $25.67 | $25.73 | 247,500 | — | — |
| 2015-11-03 | $27.33 | $27.39 | 201,400 | — | — |
| 2015-11-02 | $26.88 | $26.94 | 109,100 | — | — |
| 2015-10-30 | $26.57 | $26.63 | 102,300 | — | — |
| 2015-10-29 | $26.85 | $26.91 | 119,600 | — | — |
| 2015-10-28 | $27.37 | $27.43 | 182,100 | — | — |
| 2015-10-27 | $26.07 | $26.13 | 116,100 | — | — |
| 2015-10-26 | $26.28 | $26.34 | 113,000 | — | — |
| 2015-10-23 | $25.86 | $25.92 | 175,500 | — | — |
| 2015-10-22 | $26.49 | $26.55 | 91,300 | — | — |
| 2015-10-21 | $26.17 | $26.23 | 112,000 | — | — |
| 2015-10-20 | $26.56 | $26.62 | 122,600 | — | — |
| 2015-10-19 | $25.85 | $25.91 | 340,900 | — | — |
| 2015-10-16 | $26.00 | $26.06 | 371,000 | — | — |
| 2015-10-15 | $25.11 | $25.17 | 365,800 | — | — |
| 2015-10-14 | $23.78 | $23.83 | 141,700 | — | — |
| 2015-10-13 | $23.88 | $23.93 | 124,900 | — | — |
| 2015-10-12 | $24.51 | $24.57 | 93,100 | — | — |
| 2015-10-09 | $24.40 | $24.45 | 83,600 | — | — |
| 2015-10-08 | $24.63 | $24.69 | 90,700 | — | — |
| 2015-10-07 | $24.46 | $24.51 | 120,300 | — | — |
| 2015-10-06 | $24.20 | $24.25 | 146,700 | — | — |
| 2015-10-05 | $24.77 | $24.83 | 224,700 | — | — |
| 2015-10-02 | $23.82 | $23.87 | 177,700 | — | — |
| 2015-10-01 | $23.53 | $23.58 | 185,700 | — | — |
| 2015-09-30 | $23.38 | $23.43 | 141,600 | — | — |
| 2015-09-29 | $23.25 | $23.30 | 116,500 | — | — |
| 2015-09-28 | $22.96 | $23.01 | 197,700 | — | — |
| 2015-09-25 | $23.50 | $23.55 | 143,500 | — | — |
| 2015-09-24 | $24.21 | $24.26 | 170,500 | — | — |
| 2015-09-23 | $23.66 | $23.71 | 340,200 | — | — |
| 2015-09-22 | $23.98 | $24.03 | 246,500 | — | — |
| 2015-09-21 | $24.50 | $24.56 | 171,900 | — | — |
| 2015-09-18 | $24.35 | $24.40 | 743,900 | — | — |
| 2015-09-17 | $24.99 | $25.05 | 203,000 | — | — |
| 2015-09-16 | $24.82 | $24.88 | 185,000 | — | — |
| 2015-09-15 | $24.66 | $24.72 | 145,200 | — | — |
| 2015-09-14 | $24.74 | $24.80 | 221,700 | — | — |
| 2015-09-11 | $25.32 | $25.38 | 111,800 | — | — |
| 2015-09-10 | $25.09 | $25.15 | 102,200 | — | — |
| 2015-09-09 | $25.01 | $25.07 | 199,000 | — | — |
| 2015-09-08 | $25.53 | $25.59 | 116,600 | — | — |
| 2015-09-04 | $25.70 | $25.76 | 95,600 | — | — |
| 2015-09-03 | $26.27 | $26.33 | 108,700 | — | — |
| 2015-09-02 | $26.18 | $26.24 | 85,500 | — | — |
| 2015-09-01 | $25.93 | $25.99 | 126,300 | — | — |
| 2015-08-31 | $26.41 | $26.47 | 94,300 | — | — |
| 2015-08-28 | $26.73 | $26.79 | 102,100 | — | — |
| 2015-08-27 | $26.75 | $26.75 | 117,800 | — | — |
| 2015-08-26 | $26.78 | $26.78 | 209,700 | — | — |
| 2015-08-25 | $26.91 | $26.91 | 187,100 | — | — |
| 2015-08-24 | $26.62 | $26.62 | 231,200 | — | — |
| 2015-08-21 | $27.92 | $27.92 | 244,900 | — | — |
| 2015-08-20 | $28.24 | $28.24 | 308,100 | — | — |
| 2015-08-19 | $28.46 | $28.46 | 541,500 | — | — |
| 2015-08-18 | $22.74 | $22.74 | 182,500 | — | — |
| 2015-08-17 | $22.63 | $22.63 | 178,300 | — | — |
| 2015-08-14 | $22.76 | $22.76 | 52,400 | — | — |
| 2015-08-13 | $22.80 | $22.80 | 58,400 | — | — |
| 2015-08-12 | $22.69 | $22.69 | 102,200 | — | — |
| 2015-08-11 | $22.89 | $22.89 | 58,800 | — | — |
| 2015-08-10 | $22.71 | $22.71 | 89,000 | — | — |
| 2015-08-07 | $22.74 | $22.74 | 59,800 | — | — |
| 2015-08-06 | $22.83 | $22.83 | 56,200 | — | — |
| 2015-08-05 | $23.27 | $23.27 | 157,600 | — | — |
| 2015-08-04 | $23.22 | $23.22 | 78,300 | — | — |
| 2015-08-03 | $22.93 | $22.93 | 186,200 | — | — |
| 2015-07-31 | $23.81 | $23.81 | 83,800 | — | — |
| 2015-07-30 | $23.61 | $23.61 | 137,600 | — | — |
| 2015-07-29 | $23.96 | $23.96 | 72,600 | — | — |
| 2015-07-28 | $23.80 | $23.80 | 71,700 | — | — |
| 2015-07-27 | $23.59 | $23.59 | 68,400 | — | — |
| 2015-07-24 | $23.71 | $23.71 | 57,300 | — | — |
| 2015-07-23 | $24.00 | $24.00 | 113,900 | — | — |
| 2015-07-22 | $24.40 | $24.40 | 68,300 | — | — |
| 2015-07-21 | $24.64 | $24.64 | 86,300 | — | — |
| 2015-07-20 | $24.51 | $24.51 | 120,900 | — | — |
| 2015-07-17 | $25.23 | $25.23 | 64,600 | — | — |
| 2015-07-16 | $25.54 | $25.54 | 119,400 | — | — |
| 2015-07-15 | $24.39 | $24.39 | 72,400 | — | — |
| 2015-07-14 | $24.98 | $24.98 | 78,000 | — | — |
| 2015-07-13 | $25.22 | $25.22 | 161,100 | — | — |
| 2015-07-10 | $25.24 | $25.24 | 87,300 | — | — |
| 2015-07-09 | $24.77 | $24.77 | 110,900 | — | — |
| 2015-07-08 | $24.48 | $24.48 | 144,400 | — | — |
| 2015-07-07 | $25.22 | $25.22 | 113,000 | — | — |
| 2015-07-06 | $24.80 | $24.80 | 119,400 | — | — |
| 2015-07-02 | $24.62 | $24.62 | 46,800 | — | — |
| 2015-07-01 | $24.72 | $24.72 | 92,000 | — | — |
| 2015-06-30 | $24.20 | $24.20 | 85,300 | — | — |
| 2015-06-29 | $24.14 | $24.14 | 83,000 | — | — |
| 2015-06-26 | $24.96 | $24.96 | 291,000 | — | — |
| 2015-06-25 | $25.26 | $25.26 | 53,800 | — | — |
| 2015-06-24 | $25.42 | $25.42 | 50,300 | — | — |
| 2015-06-23 | $25.66 | $25.66 | 97,700 | — | — |
| 2015-06-22 | $25.43 | $25.43 | 78,000 | — | — |
| 2015-06-19 | $25.94 | $25.94 | 131,300 | — | — |
| 2015-06-18 | $25.96 | $25.96 | 116,600 | — | — |
| 2015-06-17 | $25.78 | $25.78 | 104,500 | — | — |
| 2015-06-16 | $26.16 | $26.16 | 97,300 | — | — |
| 2015-06-15 | $25.97 | $25.97 | 64,000 | — | — |
| 2015-06-12 | $26.50 | $26.50 | 74,800 | — | — |
| 2015-06-11 | $26.46 | $26.46 | 66,000 | — | — |
| 2015-06-10 | $26.24 | $26.24 | 192,100 | — | — |
| 2015-06-09 | $25.97 | $25.97 | 135,300 | — | — |
| 2015-06-08 | $25.86 | $25.86 | 109,300 | — | — |
| 2015-06-05 | $26.10 | $26.10 | 149,500 | — | — |
| 2015-06-04 | $25.74 | $25.74 | 120,200 | — | — |
| 2015-06-03 | $25.30 | $25.30 | 163,600 | — | — |
| 2015-06-02 | $24.55 | $24.55 | 80,300 | — | — |
| 2015-06-01 | $24.32 | $24.32 | 103,700 | — | — |
| 2015-05-29 | $24.05 | $24.05 | 104,900 | — | — |
| 2015-05-28 | $24.33 | $24.33 | 66,900 | — | — |
| 2015-05-27 | $24.31 | $24.31 | 119,500 | — | — |
| 2015-05-26 | $24.29 | $24.29 | 111,300 | — | — |
| 2015-05-22 | $24.76 | $24.76 | 124,200 | — | — |
| 2015-05-21 | $24.59 | $24.59 | 280,500 | — | — |
| 2015-05-20 | $24.68 | $24.68 | 570,700 | — | — |
| 2015-05-19 | $23.31 | $23.31 | 166,400 | — | — |
| 2015-05-18 | $23.54 | $23.54 | 182,300 | — | — |
| 2015-05-15 | $23.11 | $23.11 | 98,300 | — | — |
| 2015-05-14 | $22.79 | $22.79 | 91,900 | — | — |
| 2015-05-13 | $23.30 | $23.30 | 116,300 | — | — |
| 2015-05-12 | $23.27 | $23.27 | 120,700 | — | — |
| 2015-05-11 | $24.03 | $24.03 | 74,600 | — | — |
| 2015-05-08 | $23.77 | $23.77 | 99,100 | — | — |
| 2015-05-07 | $23.61 | $23.61 | 336,900 | — | — |
| 2015-05-06 | $23.36 | $23.36 | 104,100 | — | — |
| 2015-05-05 | $22.93 | $22.93 | 145,800 | — | — |
| 2015-05-04 | $22.86 | $22.86 | 74,100 | — | — |
| 2015-05-01 | $23.05 | $23.05 | 149,400 | — | — |
| 2015-04-30 | $22.78 | $22.78 | 118,600 | — | — |
| 2015-04-29 | $23.24 | $23.24 | 132,000 | — | — |
| 2015-04-28 | $24.40 | $24.40 | 100,300 | — | — |
| 2015-04-27 | $24.23 | $24.23 | 92,900 | — | — |
| 2015-04-24 | $24.69 | $24.69 | 93,900 | — | — |
| 2015-04-23 | $24.40 | $24.40 | 98,100 | — | — |
| 2015-04-22 | $24.27 | $24.27 | 128,800 | — | — |
| 2015-04-21 | $24.11 | $24.11 | 168,400 | — | — |
| 2015-04-20 | $23.32 | $23.32 | 412,200 | — | — |
| 2015-04-17 | $23.65 | $23.65 | 385,900 | — | — |
| 2015-04-16 | $24.85 | $24.85 | 186,800 | — | — |
| 2015-04-15 | $24.68 | $24.68 | 254,600 | — | — |
| 2015-04-14 | $24.89 | $24.89 | 139,700 | — | — |
| 2015-04-13 | $25.71 | $25.71 | 205,100 | — | — |
| 2015-04-10 | $25.85 | $25.85 | 98,000 | — | — |
| 2015-04-09 | $26.03 | $26.03 | 272,500 | — | — |
| 2015-04-08 | $26.30 | $26.30 | 101,400 | — | — |
| 2015-04-07 | $26.27 | $26.27 | 208,000 | — | — |
| 2015-04-06 | $26.54 | $26.54 | 205,300 | — | — |
| 2015-04-02 | $26.80 | $26.80 | 126,000 | — | — |
| 2015-04-01 | $26.98 | $26.98 | 100,000 | — | — |
| 2015-03-31 | $27.00 | $27.00 | 284,500 | — | — |
| 2015-03-30 | $27.20 | $27.20 | 495,700 | — | — |
| 2015-03-27 | $25.86 | $25.86 | 114,700 | — | — |
| 2015-03-26 | $25.69 | $25.69 | 166,000 | — | — |
| 2015-03-25 | $25.52 | $25.52 | 165,500 | — | — |
| 2015-03-24 | $25.83 | $25.83 | 152,900 | — | — |
| 2015-03-23 | $26.11 | $26.11 | 147,700 | — | — |
| 2015-03-20 | $25.77 | $25.77 | 280,600 | — | — |
| 2015-03-19 | $25.56 | $25.56 | 99,700 | — | — |
| 2015-03-18 | $25.16 | $25.16 | 173,800 | — | — |
| 2015-03-17 | $25.08 | $25.08 | 264,200 | — | — |
| 2015-03-16 | $24.74 | $24.74 | 257,100 | — | — |
| 2015-03-13 | $23.73 | $23.73 | 1,398,700 | — | — |
| 2015-03-12 | $26.43 | $26.43 | 278,500 | — | — |
| 2015-03-11 | $25.89 | $25.89 | 147,500 | — | — |
| 2015-03-10 | $25.57 | $25.57 | 49,100 | — | — |
| 2015-03-09 | $25.82 | $25.82 | 70,100 | — | — |
| 2015-03-06 | $25.74 | $25.74 | 93,800 | — | — |
| 2015-03-05 | $26.21 | $26.21 | 66,200 | — | — |
| 2015-03-04 | $26.41 | $26.41 | 64,100 | — | — |
| 2015-03-03 | $26.39 | $26.39 | 33,100 | — | — |
| 2015-03-02 | $26.66 | $26.66 | 34,100 | — | — |
| 2015-02-27 | $26.65 | $26.65 | 62,800 | — | — |
| 2015-02-26 | $26.63 | $26.63 | 36,000 | — | — |
| 2015-02-25 | $26.07 | $26.07 | 34,100 | — | — |
| 2015-02-24 | $25.90 | $25.90 | 24,600 | — | — |
| 2015-02-23 | $26.40 | $26.40 | 36,100 | — | — |
| 2015-02-20 | $26.42 | $26.42 | 54,900 | — | — |
| 2015-02-19 | $26.27 | $26.27 | 41,500 | — | — |
| 2015-02-18 | $26.73 | $26.73 | 51,100 | — | — |
| 2015-02-17 | $26.87 | $26.87 | 122,200 | — | — |
| 2015-02-13 | $27.20 | $27.20 | 75,000 | — | — |
| 2015-02-12 | $26.96 | $26.96 | 263,000 | — | — |
| 2015-02-11 | $26.30 | $26.30 | 228,600 | — | — |
| 2015-02-10 | $24.44 | $24.44 | 67,500 | — | — |
| 2015-02-09 | $23.82 | $23.82 | 65,100 | — | — |
| 2015-02-06 | $24.35 | $24.35 | 89,000 | — | — |
| 2015-02-05 | $24.07 | $24.07 | 103,800 | — | — |
| 2015-02-04 | $23.17 | $23.17 | 57,900 | — | — |
| 2015-02-03 | $23.47 | $23.47 | 84,500 | — | — |
| 2015-02-02 | $22.90 | $22.90 | 81,700 | — | — |
| 2015-01-30 | $22.89 | $22.89 | 77,800 | — | — |
| 2015-01-29 | $24.39 | $24.39 | 35,800 | — | — |
| 2015-01-28 | $23.70 | $23.70 | 82,700 | — | — |
| 2015-01-27 | $23.96 | $23.96 | 57,800 | — | — |
| 2015-01-26 | $23.96 | $23.96 | 74,300 | — | — |
| 2015-01-23 | $24.40 | $24.40 | 38,200 | — | — |
| 2015-01-22 | $24.85 | $24.85 | 65,400 | — | — |
| 2015-01-21 | $23.80 | $23.80 | 112,100 | — | — |
| 2015-01-20 | $23.76 | $23.76 | 49,800 | — | — |
| 2015-01-16 | $24.40 | $24.40 | 45,900 | — | — |
| 2015-01-15 | $24.27 | $24.27 | 68,900 | — | — |
| 2015-01-14 | $24.81 | $24.81 | 61,800 | — | — |
| 2015-01-13 | $25.10 | $25.10 | 57,900 | — | — |
| 2015-01-12 | $24.84 | $24.84 | 48,700 | — | — |
| 2015-01-09 | $24.67 | $24.67 | 48,300 | — | — |
| 2015-01-08 | $25.09 | $25.09 | 122,100 | — | — |
| 2015-01-07 | $25.25 | $25.25 | 144,800 | — | — |
| 2015-01-06 | $24.02 | $24.02 | 97,000 | — | — |
| 2015-01-05 | $25.16 | $25.16 | 57,200 | — | — |
| 2015-01-02 | $24.18 | $24.18 | 100,800 | — | — |