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
- 1999-01-29 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 | $18.94 | $21.57 | 1,207,100 | — | — |
| 2015-12-30 | $19.39 | $22.08 | 426,800 | — | — |
| 2015-12-29 | $19.72 | $22.45 | 699,000 | — | — |
| 2015-12-28 | $19.48 | $22.18 | 765,800 | — | — |
| 2015-12-24 | $19.87 | $22.62 | 268,400 | — | — |
| 2015-12-23 | $20.12 | $22.91 | 701,500 | — | — |
| 2015-12-22 | $19.64 | $22.36 | 1,199,300 | — | — |
| 2015-12-21 | $19.72 | $22.45 | 1,202,800 | — | — |
| 2015-12-18 | $19.23 | $21.90 | 2,158,500 | — | — |
| 2015-12-17 | $19.86 | $22.61 | 786,500 | — | — |
| 2015-12-16 | $20.39 | $23.22 | 1,092,900 | — | — |
| 2015-12-15 | $20.26 | $23.07 | 1,572,400 | — | — |
| 2015-12-14 | $20.79 | $23.67 | 749,700 | — | — |
| 2015-12-11 | $20.88 | $23.77 | 796,600 | — | — |
| 2015-12-10 | $21.51 | $24.49 | 895,700 | — | — |
| 2015-12-09 | $20.96 | $23.87 | 933,800 | — | — |
| 2015-12-08 | $21.56 | $24.55 | 701,100 | — | — |
| 2015-12-07 | $21.77 | $24.79 | 861,700 | — | — |
| 2015-12-04 | $22.35 | $25.45 | 825,300 | — | — |
| 2015-12-03 | $22.06 | $25.12 | 713,100 | — | — |
| 2015-12-02 | $22.54 | $25.66 | 720,400 | — | — |
| 2015-12-01 | $22.46 | $25.57 | 1,498,400 | — | — |
| 2015-11-30 | $22.76 | $25.92 | 1,032,800 | — | — |
| 2015-11-27 | $22.63 | $25.77 | 461,600 | — | — |
| 2015-11-25 | $22.65 | $25.79 | 629,700 | — | — |
| 2015-11-24 | $22.48 | $25.60 | 874,600 | — | — |
| 2015-11-23 | $22.01 | $25.06 | 533,300 | — | — |
| 2015-11-20 | $22.08 | $25.14 | 854,600 | — | — |
| 2015-11-19 | $22.14 | $25.21 | 519,000 | — | — |
| 2015-11-18 | $22.28 | $25.37 | 798,900 | — | — |
| 2015-11-17 | $21.67 | $24.67 | 768,800 | — | — |
| 2015-11-16 | $21.74 | $24.75 | 1,010,600 | — | — |
| 2015-11-13 | $21.53 | $24.51 | 723,500 | — | — |
| 2015-11-12 | $22.09 | $25.15 | 703,800 | — | — |
| 2015-11-11 | $22.61 | $25.74 | 665,600 | — | — |
| 2015-11-10 | $22.39 | $25.49 | 1,057,100 | — | — |
| 2015-11-09 | $22.37 | $25.47 | 794,500 | — | — |
| 2015-11-06 | $22.40 | $25.51 | 548,800 | — | — |
| 2015-11-05 | $22.41 | $25.52 | 740,400 | — | — |
| 2015-11-04 | $22.37 | $25.47 | 837,600 | — | — |
| 2015-11-03 | $22.55 | $25.68 | 1,040,000 | — | — |
| 2015-11-02 | $22.72 | $25.87 | 1,960,200 | — | — |
| 2015-10-30 | $22.16 | $25.23 | 2,715,400 | — | — |
| 2015-10-29 | $21.31 | $24.26 | 1,542,200 | — | — |
| 2015-10-28 | $21.98 | $25.03 | 1,511,900 | — | — |
| 2015-10-27 | $21.60 | $24.59 | 2,026,200 | — | — |
| 2015-10-26 | $21.50 | $24.48 | 1,136,800 | — | — |
| 2015-10-23 | $21.04 | $23.96 | 1,272,200 | — | — |
| 2015-10-22 | $20.54 | $23.39 | 1,454,300 | — | — |
| 2015-10-21 | $19.98 | $22.75 | 747,700 | — | — |
| 2015-10-20 | $20.30 | $23.11 | 891,400 | — | — |
| 2015-10-19 | $19.96 | $22.73 | 870,700 | — | — |
| 2015-10-16 | $19.84 | $22.59 | 686,600 | — | — |
| 2015-10-15 | $20.18 | $22.98 | 638,700 | — | — |
| 2015-10-14 | $19.94 | $22.70 | 910,000 | — | — |
| 2015-10-13 | $20.13 | $22.92 | 718,000 | — | — |
| 2015-10-12 | $20.42 | $23.25 | 725,700 | — | — |
| 2015-10-09 | $20.33 | $23.15 | 772,200 | — | — |
| 2015-10-08 | $20.30 | $23.11 | 1,230,500 | — | — |
| 2015-10-07 | $19.81 | $22.56 | 1,054,300 | — | — |
| 2015-10-06 | $19.51 | $22.21 | 872,600 | — | — |
| 2015-10-05 | $19.27 | $21.94 | 1,683,700 | — | — |
| 2015-10-02 | $18.64 | $21.22 | 2,949,700 | — | — |
| 2015-10-01 | $19.55 | $22.26 | 1,631,800 | — | — |
| 2015-09-30 | $19.94 | $22.70 | 1,313,700 | — | — |
| 2015-09-29 | $19.43 | $22.12 | 1,167,100 | — | — |
| 2015-09-28 | $19.24 | $21.91 | 1,108,500 | — | — |
| 2015-09-25 | $19.37 | $22.06 | 852,300 | — | — |
| 2015-09-24 | $19.33 | $22.01 | 1,185,900 | — | — |
| 2015-09-23 | $19.22 | $21.88 | 578,100 | — | — |
| 2015-09-22 | $19.40 | $22.09 | 1,202,600 | — | — |
| 2015-09-21 | $20.00 | $22.77 | 936,500 | — | — |
| 2015-09-18 | $20.20 | $23.00 | 1,451,000 | — | — |
| 2015-09-17 | $20.68 | $23.55 | 1,375,000 | — | — |
| 2015-09-16 | $20.74 | $23.62 | 924,700 | — | — |
| 2015-09-15 | $20.20 | $23.00 | 688,200 | — | — |
| 2015-09-14 | $19.63 | $22.35 | 712,900 | — | — |
| 2015-09-11 | $19.38 | $22.07 | 764,600 | — | — |
| 2015-09-10 | $19.47 | $22.17 | 1,118,900 | — | — |
| 2015-09-09 | $19.43 | $22.12 | 1,870,000 | — | — |
| 2015-09-08 | $19.25 | $21.92 | 1,221,000 | — | — |
| 2015-09-04 | $19.21 | $21.87 | 1,021,000 | — | — |
| 2015-09-03 | $19.29 | $21.96 | 1,292,300 | — | — |
| 2015-09-02 | $19.16 | $21.82 | 1,297,800 | — | — |
| 2015-09-01 | $19.14 | $21.79 | 1,384,700 | — | — |
| 2015-08-31 | $20.20 | $23.00 | 1,102,600 | — | — |
| 2015-08-28 | $20.30 | $23.11 | 1,082,100 | — | — |
| 2015-08-27 | $19.88 | $22.64 | 1,223,700 | — | — |
| 2015-08-26 | $19.29 | $21.96 | 1,160,300 | — | — |
| 2015-08-25 | $19.15 | $21.80 | 961,100 | — | — |
| 2015-08-24 | $19.06 | $21.70 | 1,775,500 | — | — |
| 2015-08-21 | $19.56 | $22.27 | 1,150,900 | — | — |
| 2015-08-20 | $20.27 | $23.08 | 892,300 | — | — |
| 2015-08-19 | $21.12 | $24.05 | 677,900 | — | — |
| 2015-08-18 | $21.17 | $24.11 | 825,600 | — | — |
| 2015-08-17 | $21.30 | $24.25 | 862,900 | — | — |
| 2015-08-14 | $21.45 | $24.42 | 1,430,500 | — | — |
| 2015-08-13 | $20.83 | $23.72 | 830,000 | — | — |
| 2015-08-12 | $20.77 | $23.65 | 1,122,500 | — | — |
| 2015-08-11 | $20.86 | $23.75 | 1,292,100 | — | — |
| 2015-08-10 | $21.39 | $24.36 | 1,269,100 | — | — |
| 2015-08-07 | $20.72 | $23.59 | 943,100 | — | — |
| 2015-08-06 | $20.55 | $23.40 | 1,144,300 | — | — |
| 2015-08-05 | $20.84 | $23.73 | 1,170,700 | — | — |
| 2015-08-04 | $20.87 | $23.76 | 1,408,800 | — | — |
| 2015-08-03 | $20.86 | $23.75 | 3,234,300 | — | — |
| 2015-07-31 | $19.98 | $22.75 | 5,436,800 | — | — |
| 2015-07-30 | $21.15 | $24.08 | 1,815,300 | — | — |
| 2015-07-29 | $21.02 | $23.93 | 1,398,800 | — | — |
| 2015-07-28 | $20.56 | $23.41 | 1,445,600 | — | — |
| 2015-07-27 | $20.13 | $22.92 | 1,268,600 | — | — |
| 2015-07-24 | $20.30 | $23.11 | 1,299,300 | — | — |
| 2015-07-23 | $20.65 | $23.51 | 2,162,000 | — | — |
| 2015-07-22 | $20.21 | $23.01 | 1,320,800 | — | — |
| 2015-07-21 | $20.13 | $22.92 | 1,318,700 | — | — |
| 2015-07-20 | $20.17 | $22.97 | 1,895,600 | — | — |
| 2015-07-17 | $20.32 | $23.14 | 2,485,800 | — | — |
| 2015-07-16 | $20.00 | $22.77 | 1,783,200 | — | — |
| 2015-07-15 | $20.35 | $23.17 | 1,231,800 | — | — |
| 2015-07-14 | $20.70 | $23.57 | 1,529,600 | — | — |
| 2015-07-13 | $20.92 | $23.82 | 1,856,800 | — | — |
| 2015-07-10 | $20.39 | $23.22 | 1,425,300 | — | — |
| 2015-07-09 | $20.32 | $23.14 | 2,081,600 | — | — |
| 2015-07-08 | $20.24 | $23.05 | 1,928,600 | — | — |
| 2015-07-07 | $21.14 | $24.07 | 1,456,600 | — | — |
| 2015-07-06 | $21.20 | $24.14 | 1,356,800 | — | — |
| 2015-07-02 | $21.18 | $24.12 | 1,584,400 | — | — |
| 2015-07-01 | $21.13 | $24.06 | 1,243,800 | — | — |
| 2015-06-30 | $20.91 | $23.81 | 2,247,000 | — | — |
| 2015-06-29 | $21.07 | $23.99 | 2,012,500 | — | — |
| 2015-06-26 | $22.25 | $25.33 | 1,379,800 | — | — |
| 2015-06-25 | $22.25 | $25.33 | 802,400 | — | — |
| 2015-06-24 | $22.29 | $25.38 | 829,900 | — | — |
| 2015-06-23 | $22.60 | $25.73 | 1,341,000 | — | — |
| 2015-06-22 | $22.39 | $25.49 | 1,233,800 | — | — |
| 2015-06-19 | $22.13 | $25.20 | 1,549,200 | — | — |
| 2015-06-18 | $21.96 | $25.00 | 820,800 | — | — |
| 2015-06-17 | $21.78 | $24.80 | 981,900 | — | — |
| 2015-06-16 | $21.84 | $24.87 | 1,059,100 | — | — |
| 2015-06-15 | $21.86 | $24.89 | 1,292,300 | — | — |
| 2015-06-12 | $22.26 | $25.35 | 1,872,200 | — | — |
| 2015-06-11 | $22.29 | $25.38 | 1,178,000 | — | — |
| 2015-06-10 | $22.62 | $25.76 | 1,840,300 | — | — |
| 2015-06-09 | $22.23 | $25.31 | 2,152,500 | — | — |
| 2015-06-08 | $22.49 | $25.61 | 3,432,200 | — | — |
| 2015-06-05 | $22.49 | $25.61 | 4,213,500 | — | — |
| 2015-06-04 | $23.65 | $26.93 | 2,815,300 | — | — |
| 2015-06-03 | $25.04 | $28.51 | 1,917,600 | — | — |
| 2015-06-02 | $25.25 | $28.75 | 1,325,400 | — | — |
| 2015-06-01 | $25.31 | $28.82 | 961,900 | — | — |
| 2015-05-29 | $25.11 | $28.59 | 1,177,900 | — | — |
| 2015-05-28 | $25.28 | $28.78 | 821,100 | — | — |
| 2015-05-27 | $25.66 | $29.22 | 1,055,100 | — | — |
| 2015-05-26 | $25.36 | $28.88 | 723,700 | — | — |
| 2015-05-22 | $25.63 | $29.18 | 835,200 | — | — |
| 2015-05-21 | $25.48 | $29.01 | 855,100 | — | — |
| 2015-05-20 | $25.44 | $28.97 | 1,363,900 | — | — |
| 2015-05-19 | $25.09 | $28.57 | 810,200 | — | — |
| 2015-05-18 | $25.21 | $28.71 | 1,194,600 | — | — |
| 2015-05-15 | $24.92 | $28.37 | 978,000 | — | — |
| 2015-05-14 | $24.84 | $28.28 | 992,800 | — | — |
| 2015-05-13 | $24.64 | $28.06 | 940,300 | — | — |
| 2015-05-12 | $24.28 | $27.65 | 1,281,200 | — | — |
| 2015-05-11 | $24.40 | $27.78 | 1,504,100 | — | — |
| 2015-05-08 | $24.46 | $27.85 | 1,764,200 | — | — |
| 2015-05-07 | $24.51 | $27.91 | 1,636,200 | — | — |
| 2015-05-06 | $23.88 | $27.19 | 1,366,800 | — | — |
| 2015-05-05 | $24.01 | $27.34 | 1,141,000 | — | — |
| 2015-05-04 | $24.41 | $27.79 | 2,100,900 | — | — |
| 2015-05-01 | $23.96 | $27.28 | 2,837,900 | — | — |
| 2015-04-30 | $24.93 | $28.39 | 1,787,800 | — | — |
| 2015-04-29 | $24.97 | $28.43 | 1,604,700 | — | — |
| 2015-04-28 | $24.81 | $28.25 | 1,328,300 | — | — |
| 2015-04-27 | $24.46 | $27.85 | 1,597,000 | — | — |
| 2015-04-24 | $24.23 | $27.59 | 598,800 | — | — |
| 2015-04-23 | $24.50 | $27.90 | 557,000 | — | — |
| 2015-04-22 | $24.66 | $28.08 | 653,300 | — | — |
| 2015-04-21 | $24.51 | $27.91 | 1,193,900 | — | — |
| 2015-04-20 | $24.39 | $27.77 | 865,900 | — | — |
| 2015-04-17 | $24.70 | $28.12 | 811,300 | — | — |
| 2015-04-16 | $24.78 | $28.22 | 711,300 | — | — |
| 2015-04-15 | $24.84 | $28.28 | 2,418,000 | — | — |
| 2015-04-14 | $25.65 | $29.21 | 858,100 | — | — |
| 2015-04-13 | $25.54 | $29.08 | 628,500 | — | — |
| 2015-04-10 | $25.57 | $29.12 | 734,900 | — | — |
| 2015-04-09 | $25.80 | $29.38 | 855,900 | — | — |
| 2015-04-08 | $25.83 | $29.41 | 757,600 | — | — |
| 2015-04-07 | $25.73 | $29.30 | 733,400 | — | — |
| 2015-04-06 | $26.04 | $29.65 | 435,800 | — | — |
| 2015-04-02 | $25.93 | $29.52 | 586,500 | — | — |
| 2015-04-01 | $25.75 | $29.32 | 889,600 | — | — |
| 2015-03-31 | $25.83 | $29.41 | 738,800 | — | — |
| 2015-03-30 | $25.76 | $29.33 | 672,700 | — | — |
| 2015-03-27 | $25.32 | $28.83 | 936,400 | — | — |
| 2015-03-26 | $24.95 | $28.41 | 754,200 | — | — |
| 2015-03-25 | $24.85 | $28.30 | 688,300 | — | — |
| 2015-03-24 | $25.54 | $29.08 | 427,900 | — | — |
| 2015-03-23 | $25.70 | $29.26 | 787,700 | — | — |
| 2015-03-20 | $25.86 | $29.45 | 1,026,100 | — | — |
| 2015-03-19 | $25.56 | $29.10 | 1,131,800 | — | — |
| 2015-03-18 | $25.34 | $28.85 | 717,900 | — | — |
| 2015-03-17 | $25.22 | $28.72 | 779,200 | — | — |
| 2015-03-16 | $25.16 | $28.65 | 988,900 | — | — |
| 2015-03-13 | $24.94 | $28.40 | 749,200 | — | — |
| 2015-03-12 | $25.08 | $28.56 | 823,300 | — | — |
| 2015-03-11 | $24.64 | $28.06 | 789,900 | — | — |
| 2015-03-10 | $24.56 | $27.97 | 974,100 | — | — |
| 2015-03-09 | $24.61 | $28.02 | 647,500 | — | — |
| 2015-03-06 | $24.17 | $27.52 | 992,900 | — | — |
| 2015-03-05 | $24.70 | $28.12 | 565,500 | — | — |
| 2015-03-04 | $24.91 | $28.36 | 572,100 | — | — |
| 2015-03-03 | $25.32 | $28.83 | 1,015,300 | — | — |
| 2015-03-02 | $25.25 | $28.75 | 747,300 | — | — |
| 2015-02-27 | $24.92 | $28.37 | 941,300 | — | — |
| 2015-02-26 | $24.90 | $28.35 | 901,900 | — | — |
| 2015-02-25 | $25.04 | $28.51 | 1,142,700 | — | — |
| 2015-02-24 | $24.98 | $28.44 | 950,700 | — | — |
| 2015-02-23 | $25.03 | $28.50 | 2,988,300 | — | — |
| 2015-02-20 | $25.57 | $29.12 | 1,260,700 | — | — |
| 2015-02-19 | $25.14 | $28.63 | 1,453,600 | — | — |
| 2015-02-18 | $24.94 | $28.40 | 1,262,700 | — | — |
| 2015-02-17 | $24.69 | $28.11 | 1,554,400 | — | — |
| 2015-02-13 | $24.73 | $28.16 | 1,200,500 | — | — |
| 2015-02-12 | $24.95 | $28.41 | 939,200 | — | — |
| 2015-02-11 | $24.56 | $27.97 | 1,167,100 | — | — |
| 2015-02-10 | $24.68 | $28.10 | 1,420,000 | — | — |
| 2015-02-09 | $24.36 | $27.74 | 1,457,600 | — | — |
| 2015-02-06 | $24.73 | $28.16 | 1,878,200 | — | — |
| 2015-02-05 | $24.77 | $28.20 | 2,412,100 | — | — |
| 2015-02-04 | $25.27 | $28.77 | 1,940,800 | — | — |
| 2015-02-03 | $25.22 | $28.72 | 2,021,800 | — | — |
| 2015-02-02 | $24.69 | $28.11 | 1,016,400 | — | — |
| 2015-01-30 | $24.35 | $27.73 | 1,122,100 | — | — |
| 2015-01-29 | $24.81 | $28.25 | 717,900 | — | — |
| 2015-01-28 | $24.18 | $27.53 | 888,300 | — | — |
| 2015-01-27 | $24.73 | $28.16 | 903,400 | — | — |
| 2015-01-26 | $24.98 | $28.44 | 1,299,400 | — | — |
| 2015-01-23 | $24.25 | $27.61 | 879,900 | — | — |
| 2015-01-22 | $24.69 | $28.11 | 1,297,300 | — | — |
| 2015-01-21 | $24.14 | $27.49 | 1,220,600 | — | — |
| 2015-01-20 | $24.28 | $27.65 | 1,821,700 | — | — |
| 2015-01-16 | $24.00 | $27.33 | 2,298,200 | — | — |
| 2015-01-15 | $23.40 | $26.64 | 1,785,000 | — | — |
| 2015-01-14 | $23.46 | $26.71 | 3,017,300 | — | — |
| 2015-01-13 | $22.46 | $25.57 | 2,744,200 | — | — |
| 2015-01-12 | $22.57 | $25.70 | 1,200,300 | — | — |
| 2015-01-09 | $22.98 | $26.17 | 697,000 | — | — |
| 2015-01-08 | $22.91 | $26.09 | 1,365,600 | — | — |
| 2015-01-07 | $22.79 | $25.95 | 890,200 | — | — |
| 2015-01-06 | $22.32 | $25.41 | 1,498,900 | — | — |
| 2015-01-05 | $22.20 | $25.28 | 1,217,800 | — | — |
| 2015-01-02 | $22.91 | $26.09 | 984,100 | — | — |