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
- 1994-04-05 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 | $21.00 | $40.77 | 33,400 | — | — |
| 2015-12-30 | $21.18 | $41.12 | 17,400 | — | — |
| 2015-12-29 | $21.20 | $41.16 | 10,200 | — | — |
| 2015-12-28 | $20.94 | $40.66 | 22,400 | — | — |
| 2015-12-24 | $20.78 | $40.35 | 3,900 | — | — |
| 2015-12-23 | $20.54 | $39.88 | 12,500 | — | — |
| 2015-12-22 | $20.30 | $39.42 | 15,600 | — | — |
| 2015-12-21 | $20.25 | $39.32 | 10,600 | — | — |
| 2015-12-18 | $20.44 | $39.69 | 60,200 | — | — |
| 2015-12-17 | $20.33 | $39.47 | 17,300 | — | — |
| 2015-12-16 | $20.57 | $39.94 | 19,900 | — | — |
| 2015-12-15 | $20.53 | $39.86 | 18,200 | — | — |
| 2015-12-14 | $20.05 | $38.93 | 9,900 | — | — |
| 2015-12-11 | $19.95 | $38.74 | 16,400 | — | — |
| 2015-12-10 | $20.34 | $39.49 | 11,700 | — | — |
| 2015-12-09 | $20.40 | $39.61 | 23,700 | — | — |
| 2015-12-08 | $20.66 | $40.11 | 14,200 | — | — |
| 2015-12-07 | $20.65 | $40.10 | 21,200 | — | — |
| 2015-12-04 | $20.84 | $40.46 | 15,400 | — | — |
| 2015-12-03 | $20.71 | $40.21 | 24,500 | — | — |
| 2015-12-02 | $21.06 | $40.89 | 14,800 | — | — |
| 2015-12-01 | $21.04 | $40.85 | 26,600 | — | — |
| 2015-11-30 | $20.53 | $39.86 | 22,000 | — | — |
| 2015-11-27 | $20.53 | $39.86 | 3,100 | — | — |
| 2015-11-25 | $20.50 | $39.80 | 9,900 | — | — |
| 2015-11-24 | $20.50 | $39.80 | 7,800 | — | — |
| 2015-11-23 | $20.47 | $39.75 | 14,700 | — | — |
| 2015-11-20 | $20.35 | $39.51 | 15,900 | — | — |
| 2015-11-19 | $20.20 | $39.22 | 11,600 | — | — |
| 2015-11-18 | $20.31 | $39.43 | 11,100 | — | — |
| 2015-11-17 | $20.37 | $39.55 | 16,500 | — | — |
| 2015-11-16 | $20.48 | $39.77 | 15,000 | — | — |
| 2015-11-13 | $20.25 | $39.32 | 25,300 | — | — |
| 2015-11-12 | $19.95 | $38.74 | 13,100 | — | — |
| 2015-11-11 | $20.20 | $39.22 | 12,700 | — | — |
| 2015-11-10 | $20.32 | $39.45 | 12,800 | — | — |
| 2015-11-09 | $20.21 | $39.24 | 10,800 | — | — |
| 2015-11-06 | $20.31 | $39.43 | 17,900 | — | — |
| 2015-11-05 | $20.31 | $39.43 | 11,000 | — | — |
| 2015-11-04 | $20.18 | $39.18 | 11,800 | — | — |
| 2015-11-03 | $20.04 | $38.91 | 30,400 | — | — |
| 2015-11-02 | $20.07 | $38.97 | 12,600 | — | — |
| 2015-10-30 | $19.81 | $38.46 | 21,900 | — | — |
| 2015-10-29 | $20.55 | $39.90 | 9,000 | — | — |
| 2015-10-28 | $20.65 | $39.59 | 38,100 | — | — |
| 2015-10-27 | $20.03 | $38.40 | 8,900 | — | — |
| 2015-10-26 | $20.28 | $38.88 | 10,400 | — | — |
| 2015-10-23 | $20.32 | $38.96 | 27,200 | — | — |
| 2015-10-22 | $20.12 | $38.57 | 17,900 | — | — |
| 2015-10-21 | $19.92 | $38.19 | 9,700 | — | — |
| 2015-10-20 | $20.02 | $38.38 | 19,200 | — | — |
| 2015-10-19 | $20.00 | $38.34 | 13,300 | — | — |
| 2015-10-16 | $20.11 | $38.55 | 13,700 | — | — |
| 2015-10-15 | $20.12 | $38.57 | 23,800 | — | — |
| 2015-10-14 | $19.75 | $37.86 | 12,900 | — | — |
| 2015-10-13 | $20.01 | $38.36 | 8,800 | — | — |
| 2015-10-12 | $20.12 | $38.57 | 10,800 | — | — |
| 2015-10-09 | $20.04 | $38.42 | 7,300 | — | — |
| 2015-10-08 | $20.11 | $38.55 | 22,600 | — | — |
| 2015-10-07 | $19.92 | $38.19 | 17,000 | — | — |
| 2015-10-06 | $19.70 | $37.77 | 16,400 | — | — |
| 2015-10-05 | $19.84 | $38.04 | 18,500 | — | — |
| 2015-10-02 | $19.54 | $37.46 | 36,400 | — | — |
| 2015-10-01 | $19.42 | $37.23 | 17,700 | — | — |
| 2015-09-30 | $19.52 | $37.42 | 21,400 | — | — |
| 2015-09-29 | $19.46 | $37.31 | 17,900 | — | — |
| 2015-09-28 | $19.48 | $37.35 | 19,400 | — | — |
| 2015-09-25 | $19.39 | $37.17 | 41,300 | — | — |
| 2015-09-24 | $19.96 | $38.27 | 25,300 | — | — |
| 2015-09-23 | $19.92 | $38.19 | 14,200 | — | — |
| 2015-09-22 | $19.75 | $37.86 | 15,300 | — | — |
| 2015-09-21 | $19.82 | $38.00 | 11,000 | — | — |
| 2015-09-18 | $19.60 | $37.58 | 24,300 | — | — |
| 2015-09-17 | $19.68 | $37.73 | 30,200 | — | — |
| 2015-09-16 | $19.79 | $37.94 | 12,500 | — | — |
| 2015-09-15 | $19.69 | $37.75 | 8,800 | — | — |
| 2015-09-14 | $19.59 | $37.56 | 11,800 | — | — |
| 2015-09-11 | $19.65 | $37.67 | 5,000 | — | — |
| 2015-09-10 | $19.54 | $37.46 | 8,800 | — | — |
| 2015-09-09 | $19.40 | $37.19 | 13,400 | — | — |
| 2015-09-08 | $19.56 | $37.50 | 11,800 | — | — |
| 2015-09-04 | $19.61 | $37.60 | 17,000 | — | — |
| 2015-09-03 | $19.30 | $37.00 | 17,000 | — | — |
| 2015-09-02 | $19.61 | $37.60 | 7,600 | — | — |
| 2015-09-01 | $19.42 | $37.23 | 16,000 | — | — |
| 2015-08-31 | $19.98 | $38.31 | 11,600 | — | — |
| 2015-08-28 | $19.84 | $38.04 | 11,000 | — | — |
| 2015-08-27 | $19.76 | $37.88 | 14,800 | — | — |
| 2015-08-26 | $19.74 | $37.85 | 18,400 | — | — |
| 2015-08-25 | $19.50 | $37.39 | 41,400 | — | — |
| 2015-08-24 | $19.49 | $37.37 | 24,500 | — | — |
| 2015-08-21 | $19.63 | $37.63 | 14,800 | — | — |
| 2015-08-20 | $19.78 | $37.92 | 24,700 | — | — |
| 2015-08-19 | $20.00 | $38.34 | 12,400 | — | — |
| 2015-08-18 | $20.03 | $38.40 | 13,000 | — | — |
| 2015-08-17 | $20.26 | $38.84 | 8,400 | — | — |
| 2015-08-14 | $20.34 | $39.00 | 48,600 | — | — |
| 2015-08-13 | $20.00 | $38.34 | 15,900 | — | — |
| 2015-08-12 | $19.93 | $38.21 | 17,100 | — | — |
| 2015-08-11 | $19.66 | $37.69 | 10,200 | — | — |
| 2015-08-10 | $19.81 | $37.98 | 13,700 | — | — |
| 2015-08-07 | $19.72 | $37.81 | 8,100 | — | — |
| 2015-08-06 | $19.75 | $37.86 | 6,600 | — | — |
| 2015-08-05 | $19.79 | $37.94 | 7,900 | — | — |
| 2015-08-04 | $19.74 | $37.85 | 10,700 | — | — |
| 2015-08-03 | $19.68 | $37.73 | 7,100 | — | — |
| 2015-07-31 | $19.74 | $37.85 | 12,400 | — | — |
| 2015-07-30 | $19.71 | $37.79 | 10,100 | — | — |
| 2015-07-29 | $19.93 | $37.71 | 15,200 | — | — |
| 2015-07-28 | $19.80 | $37.47 | 14,200 | — | — |
| 2015-07-27 | $19.77 | $37.41 | 12,600 | — | — |
| 2015-07-24 | $20.00 | $37.84 | 20,300 | — | — |
| 2015-07-23 | $20.07 | $37.98 | 14,300 | — | — |
| 2015-07-22 | $20.47 | $38.73 | 6,700 | — | — |
| 2015-07-21 | $20.36 | $38.53 | 9,600 | — | — |
| 2015-07-20 | $20.46 | $38.71 | 20,100 | — | — |
| 2015-07-17 | $20.62 | $39.02 | 9,400 | — | — |
| 2015-07-16 | $20.50 | $38.79 | 9,500 | — | — |
| 2015-07-15 | $20.43 | $38.66 | 13,500 | — | — |
| 2015-07-14 | $20.59 | $38.96 | 7,800 | — | — |
| 2015-07-13 | $20.57 | $38.92 | 12,400 | — | — |
| 2015-07-10 | $20.40 | $38.60 | 11,600 | — | — |
| 2015-07-09 | $20.16 | $38.15 | 16,700 | — | — |
| 2015-07-08 | $20.03 | $37.90 | 18,100 | — | — |
| 2015-07-07 | $20.27 | $38.35 | 17,700 | — | — |
| 2015-07-06 | $20.50 | $38.79 | 15,600 | — | — |
| 2015-07-02 | $20.50 | $38.79 | 9,300 | — | — |
| 2015-07-01 | $20.53 | $38.85 | 23,000 | — | — |
| 2015-06-30 | $20.55 | $38.88 | 15,500 | — | — |
| 2015-06-29 | $20.59 | $38.96 | 20,300 | — | — |
| 2015-06-26 | $20.84 | $39.43 | 106,000 | — | — |
| 2015-06-25 | $20.64 | $39.05 | 12,600 | — | — |
| 2015-06-24 | $20.64 | $39.05 | 19,200 | — | — |
| 2015-06-23 | $20.81 | $39.38 | 10,400 | — | — |
| 2015-06-22 | $20.66 | $39.09 | 21,400 | — | — |
| 2015-06-19 | $20.58 | $38.94 | 38,100 | — | — |
| 2015-06-18 | $20.48 | $38.75 | 17,800 | — | — |
| 2015-06-17 | $20.36 | $38.53 | 10,200 | — | — |
| 2015-06-16 | $20.39 | $38.58 | 10,100 | — | — |
| 2015-06-15 | $20.17 | $38.17 | 17,300 | — | — |
| 2015-06-12 | $20.16 | $38.15 | 9,200 | — | — |
| 2015-06-11 | $20.14 | $38.11 | 8,800 | — | — |
| 2015-06-10 | $19.99 | $37.82 | 45,000 | — | — |
| 2015-06-09 | $19.83 | $37.52 | 5,300 | — | — |
| 2015-06-08 | $19.79 | $37.45 | 10,600 | — | — |
| 2015-06-05 | $19.95 | $37.75 | 15,100 | — | — |
| 2015-06-04 | $19.48 | $36.86 | 14,900 | — | — |
| 2015-06-03 | $19.74 | $37.35 | 18,900 | — | — |
| 2015-06-02 | $19.37 | $36.65 | 27,800 | — | — |
| 2015-06-01 | $19.37 | $36.65 | 18,600 | — | — |
| 2015-05-29 | $19.39 | $36.69 | 25,400 | — | — |
| 2015-05-28 | $19.41 | $36.73 | 7,400 | — | — |
| 2015-05-27 | $19.54 | $36.97 | 14,600 | — | — |
| 2015-05-26 | $19.51 | $36.92 | 19,900 | — | — |
| 2015-05-22 | $19.75 | $37.37 | 19,100 | — | — |
| 2015-05-21 | $19.67 | $37.22 | 11,600 | — | — |
| 2015-05-20 | $19.77 | $37.41 | 13,800 | — | — |
| 2015-05-19 | $19.84 | $37.54 | 12,700 | — | — |
| 2015-05-18 | $19.91 | $37.67 | 12,900 | — | — |
| 2015-05-15 | $19.76 | $37.39 | 51,500 | — | — |
| 2015-05-14 | $19.77 | $37.41 | 16,800 | — | — |
| 2015-05-13 | $19.70 | $37.28 | 15,500 | — | — |
| 2015-05-12 | $19.78 | $37.43 | 12,200 | — | — |
| 2015-05-11 | $19.66 | $37.20 | 16,900 | — | — |
| 2015-05-08 | $19.61 | $37.11 | 23,000 | — | — |
| 2015-05-07 | $19.64 | $37.16 | 11,100 | — | — |
| 2015-05-06 | $19.60 | $37.09 | 17,300 | — | — |
| 2015-05-05 | $19.43 | $36.77 | 31,600 | — | — |
| 2015-05-04 | $19.69 | $37.26 | 16,700 | — | — |
| 2015-05-01 | $19.71 | $37.30 | 27,800 | — | — |
| 2015-04-30 | $19.84 | $37.54 | 39,600 | — | — |
| 2015-04-29 | $20.75 | $38.77 | 15,900 | — | — |
| 2015-04-28 | $20.66 | $38.60 | 16,400 | — | — |
| 2015-04-27 | $20.21 | $37.76 | 27,100 | — | — |
| 2015-04-24 | $20.34 | $38.00 | 12,600 | — | — |
| 2015-04-23 | $20.26 | $37.86 | 13,800 | — | — |
| 2015-04-22 | $20.26 | $37.86 | 17,400 | — | — |
| 2015-04-21 | $20.52 | $38.34 | 13,900 | — | — |
| 2015-04-20 | $20.54 | $38.38 | 19,600 | — | — |
| 2015-04-17 | $20.21 | $37.76 | 34,700 | — | — |
| 2015-04-16 | $20.75 | $38.77 | 25,300 | — | — |
| 2015-04-15 | $21.11 | $39.44 | 25,100 | — | — |
| 2015-04-14 | $20.84 | $38.94 | 19,500 | — | — |
| 2015-04-13 | $20.83 | $38.92 | 21,500 | — | — |
| 2015-04-10 | $20.85 | $38.96 | 25,200 | — | — |
| 2015-04-09 | $20.99 | $39.22 | 26,100 | — | — |
| 2015-04-08 | $20.79 | $38.85 | 22,600 | — | — |
| 2015-04-07 | $20.62 | $38.53 | 31,600 | — | — |
| 2015-04-06 | $20.57 | $38.43 | 17,900 | — | — |
| 2015-04-02 | $20.41 | $38.14 | 38,300 | — | — |
| 2015-04-01 | $20.38 | $38.08 | 18,900 | — | — |
| 2015-03-31 | $20.18 | $37.71 | 19,600 | — | — |
| 2015-03-30 | $20.31 | $37.95 | 13,900 | — | — |
| 2015-03-27 | $19.91 | $37.20 | 19,700 | — | — |
| 2015-03-26 | $20.10 | $37.56 | 12,100 | — | — |
| 2015-03-25 | $20.00 | $37.37 | 23,000 | — | — |
| 2015-03-24 | $20.06 | $37.48 | 20,200 | — | — |
| 2015-03-23 | $20.07 | $37.50 | 16,200 | — | — |
| 2015-03-20 | $20.54 | $38.38 | 55,600 | — | — |
| 2015-03-19 | $20.23 | $37.80 | 18,300 | — | — |
| 2015-03-18 | $20.27 | $37.87 | 32,700 | — | — |
| 2015-03-17 | $20.00 | $37.37 | 17,200 | — | — |
| 2015-03-16 | $19.94 | $37.26 | 14,300 | — | — |
| 2015-03-13 | $19.77 | $36.94 | 16,800 | — | — |
| 2015-03-12 | $19.92 | $37.22 | 16,800 | — | — |
| 2015-03-11 | $19.29 | $36.04 | 28,400 | — | — |
| 2015-03-10 | $19.28 | $36.02 | 19,800 | — | — |
| 2015-03-09 | $19.33 | $36.12 | 22,600 | — | — |
| 2015-03-06 | $19.29 | $36.04 | 30,300 | — | — |
| 2015-03-05 | $19.43 | $36.30 | 27,700 | — | — |
| 2015-03-04 | $19.16 | $35.80 | 33,700 | — | — |
| 2015-03-03 | $19.27 | $36.01 | 23,700 | — | — |
| 2015-03-02 | $19.34 | $36.14 | 27,900 | — | — |
| 2015-02-27 | $19.25 | $35.97 | 28,000 | — | — |
| 2015-02-26 | $19.37 | $36.19 | 23,500 | — | — |
| 2015-02-25 | $19.34 | $36.14 | 25,200 | — | — |
| 2015-02-24 | $19.30 | $36.06 | 16,700 | — | — |
| 2015-02-23 | $19.26 | $35.99 | 25,400 | — | — |
| 2015-02-20 | $19.32 | $36.10 | 21,700 | — | — |
| 2015-02-19 | $19.39 | $36.23 | 27,300 | — | — |
| 2015-02-18 | $19.37 | $36.19 | 18,700 | — | — |
| 2015-02-17 | $19.48 | $36.40 | 33,400 | — | — |
| 2015-02-13 | $19.28 | $36.02 | 48,400 | — | — |
| 2015-02-12 | $19.39 | $36.23 | 25,400 | — | — |
| 2015-02-11 | $19.21 | $35.89 | 28,200 | — | — |
| 2015-02-10 | $19.37 | $36.19 | 22,000 | — | — |
| 2015-02-09 | $19.40 | $36.25 | 24,500 | — | — |
| 2015-02-06 | $19.52 | $36.47 | 36,600 | — | — |
| 2015-02-05 | $19.53 | $36.49 | 36,400 | — | — |
| 2015-02-04 | $19.47 | $36.38 | 24,300 | — | — |
| 2015-02-03 | $19.48 | $36.40 | 20,200 | — | — |
| 2015-02-02 | $19.31 | $36.08 | 34,400 | — | — |
| 2015-01-30 | $19.33 | $36.12 | 23,200 | — | — |
| 2015-01-29 | $19.56 | $36.55 | 28,900 | — | — |
| 2015-01-28 | $19.56 | $36.06 | 18,500 | — | — |
| 2015-01-27 | $20.00 | $36.87 | 12,600 | — | — |
| 2015-01-26 | $20.39 | $37.59 | 13,500 | — | — |
| 2015-01-23 | $20.19 | $37.22 | 6,100 | — | — |
| 2015-01-22 | $20.61 | $38.00 | 26,000 | — | — |
| 2015-01-21 | $19.71 | $36.34 | 15,400 | — | — |
| 2015-01-20 | $19.95 | $36.78 | 13,600 | — | — |
| 2015-01-16 | $20.10 | $37.06 | 37,700 | — | — |
| 2015-01-15 | $20.12 | $37.09 | 16,300 | — | — |
| 2015-01-14 | $20.07 | $37.00 | 12,800 | — | — |
| 2015-01-13 | $20.47 | $37.74 | 28,300 | — | — |
| 2015-01-12 | $20.15 | $37.15 | 12,100 | — | — |
| 2015-01-09 | $20.31 | $37.44 | 14,500 | — | — |
| 2015-01-08 | $20.32 | $37.46 | 16,200 | — | — |
| 2015-01-07 | $20.31 | $37.44 | 30,800 | — | — |
| 2015-01-06 | $20.07 | $37.00 | 28,400 | — | — |
| 2015-01-05 | $20.65 | $38.07 | 13,500 | — | — |
| 2015-01-02 | $20.78 | $38.31 | 31,700 | — | — |