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
- 1988-02-10 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 | $19.05 | $170.35 | 98,267 | — | — |
| 2015-12-30 | $19.14 | $171.15 | 85,333 | — | — |
| 2015-12-29 | $19.53 | $174.64 | 117,533 | — | — |
| 2015-12-28 | $20.67 | $178.39 | 112,267 | — | — |
| 2015-12-24 | $20.76 | $179.17 | 53,700 | — | — |
| 2015-12-23 | $20.76 | $179.17 | 85,600 | — | — |
| 2015-12-22 | $20.67 | $178.39 | 93,933 | — | — |
| 2015-12-21 | $20.43 | $176.32 | 93,400 | — | — |
| 2015-12-18 | $20.31 | $175.29 | 359,967 | — | — |
| 2015-12-17 | $20.01 | $172.70 | 118,400 | — | — |
| 2015-12-16 | $19.71 | $170.11 | 100,500 | — | — |
| 2015-12-15 | $19.08 | $164.67 | 135,533 | — | — |
| 2015-12-14 | $18.57 | $160.27 | 177,733 | — | — |
| 2015-12-11 | $19.05 | $164.41 | 113,867 | — | — |
| 2015-12-10 | $19.53 | $168.55 | 64,333 | — | — |
| 2015-12-09 | $19.47 | $168.04 | 69,067 | — | — |
| 2015-12-08 | $19.50 | $168.30 | 80,367 | — | — |
| 2015-12-07 | $19.53 | $168.55 | 103,833 | — | — |
| 2015-12-04 | $19.71 | $170.11 | 73,700 | — | — |
| 2015-12-03 | $19.77 | $170.63 | 71,367 | — | — |
| 2015-12-02 | $19.77 | $170.63 | 60,100 | — | — |
| 2015-12-01 | $20.40 | $176.06 | 72,167 | — | — |
| 2015-11-30 | $20.61 | $177.88 | 123,033 | — | — |
| 2015-11-27 | $20.58 | $177.62 | 58,567 | — | — |
| 2015-11-25 | $20.46 | $176.58 | 57,100 | — | — |
| 2015-11-24 | $20.31 | $175.29 | 55,167 | — | — |
| 2015-11-23 | $20.19 | $174.25 | 86,833 | — | — |
| 2015-11-20 | $20.07 | $173.22 | 159,000 | — | — |
| 2015-11-19 | $19.92 | $171.92 | 106,967 | — | — |
| 2015-11-18 | $20.10 | $173.47 | 46,700 | — | — |
| 2015-11-17 | $19.80 | $170.88 | 82,767 | — | — |
| 2015-11-16 | $19.89 | $171.66 | 112,300 | — | — |
| 2015-11-13 | $19.86 | $171.40 | 123,500 | — | — |
| 2015-11-12 | $19.86 | $171.40 | 82,167 | — | — |
| 2015-11-11 | $20.13 | $173.73 | 45,000 | — | — |
| 2015-11-10 | $20.10 | $173.47 | 62,767 | — | — |
| 2015-11-09 | $19.89 | $171.66 | 105,300 | — | — |
| 2015-11-06 | $20.25 | $174.77 | 95,300 | — | — |
| 2015-11-05 | $20.31 | $175.29 | 51,667 | — | — |
| 2015-11-04 | $20.49 | $176.84 | 104,967 | — | — |
| 2015-11-03 | $20.64 | $178.13 | 90,733 | — | — |
| 2015-11-02 | $20.28 | $175.03 | 121,200 | — | — |
| 2015-10-30 | $19.89 | $171.66 | 73,400 | — | — |
| 2015-10-29 | $20.01 | $172.70 | 77,500 | — | — |
| 2015-10-28 | $20.25 | $174.77 | 131,267 | — | — |
| 2015-10-27 | $19.38 | $167.26 | 168,967 | — | — |
| 2015-10-26 | $20.19 | $174.25 | 63,267 | — | — |
| 2015-10-23 | $20.34 | $175.55 | 43,700 | — | — |
| 2015-10-22 | $20.40 | $176.06 | 58,233 | — | — |
| 2015-10-21 | $20.28 | $175.03 | 53,367 | — | — |
| 2015-10-20 | $20.40 | $176.06 | 90,433 | — | — |
| 2015-10-19 | $20.16 | $173.99 | 70,600 | — | — |
| 2015-10-16 | $20.43 | $176.32 | 78,433 | — | — |
| 2015-10-15 | $20.49 | $176.84 | 94,600 | — | — |
| 2015-10-14 | $20.25 | $174.77 | 87,667 | — | — |
| 2015-10-13 | $20.16 | $173.99 | 119,233 | — | — |
| 2015-10-12 | $20.46 | $176.58 | 111,067 | — | — |
| 2015-10-09 | $20.28 | $175.03 | 111,333 | — | — |
| 2015-10-08 | $20.31 | $175.29 | 134,200 | — | — |
| 2015-10-07 | $20.10 | $173.47 | 141,933 | — | — |
| 2015-10-06 | $19.71 | $170.11 | 133,133 | — | — |
| 2015-10-05 | $19.65 | $169.59 | 197,133 | — | — |
| 2015-10-02 | $19.02 | $164.15 | 196,300 | — | — |
| 2015-10-01 | $19.50 | $162.08 | 185,967 | — | — |
| 2015-09-30 | $19.68 | $163.58 | 189,333 | — | — |
| 2015-09-29 | $19.83 | $164.82 | 305,633 | — | — |
| 2015-09-28 | $19.59 | $162.83 | 149,767 | — | — |
| 2015-09-25 | $20.13 | $167.32 | 185,900 | — | — |
| 2015-09-24 | $20.49 | $170.31 | 103,900 | — | — |
| 2015-09-23 | $20.40 | $169.56 | 110,533 | — | — |
| 2015-09-22 | $20.40 | $169.56 | 128,000 | — | — |
| 2015-09-21 | $20.40 | $169.56 | 208,367 | — | — |
| 2015-09-18 | $19.74 | $164.08 | 484,933 | — | — |
| 2015-09-17 | $19.65 | $163.33 | 244,067 | — | — |
| 2015-09-16 | $19.41 | $161.33 | 186,600 | — | — |
| 2015-09-15 | $19.68 | $163.58 | 154,433 | — | — |
| 2015-09-14 | $19.77 | $164.33 | 133,567 | — | — |
| 2015-09-11 | $20.13 | $167.32 | 125,667 | — | — |
| 2015-09-10 | $19.83 | $164.82 | 82,767 | — | — |
| 2015-09-09 | $19.74 | $164.08 | 82,833 | — | — |
| 2015-09-08 | $19.95 | $165.82 | 85,500 | — | — |
| 2015-09-04 | $19.83 | $164.82 | 98,700 | — | — |
| 2015-09-03 | $19.89 | $165.32 | 84,100 | — | — |
| 2015-09-02 | $19.83 | $164.82 | 70,267 | — | — |
| 2015-09-01 | $19.86 | $165.07 | 104,933 | — | — |
| 2015-08-31 | $20.10 | $167.07 | 112,933 | — | — |
| 2015-08-28 | $20.04 | $166.57 | 80,133 | — | — |
| 2015-08-27 | $20.10 | $167.07 | 110,400 | — | — |
| 2015-08-26 | $20.01 | $166.32 | 130,467 | — | — |
| 2015-08-25 | $19.59 | $162.83 | 86,700 | — | — |
| 2015-08-24 | $19.59 | $162.83 | 151,933 | — | — |
| 2015-08-21 | $20.43 | $169.81 | 297,433 | — | — |
| 2015-08-20 | $20.91 | $173.80 | 84,667 | — | — |
| 2015-08-19 | $20.94 | $174.05 | 79,200 | — | — |
| 2015-08-18 | $20.82 | $173.05 | 56,300 | — | — |
| 2015-08-17 | $20.97 | $174.30 | 76,467 | — | — |
| 2015-08-14 | $20.85 | $173.30 | 61,600 | — | — |
| 2015-08-13 | $20.70 | $172.06 | 91,533 | — | — |
| 2015-08-12 | $20.40 | $169.56 | 103,033 | — | — |
| 2015-08-11 | $20.19 | $167.82 | 110,867 | — | — |
| 2015-08-10 | $19.68 | $163.58 | 173,267 | — | — |
| 2015-08-07 | $19.32 | $160.59 | 213,133 | — | — |
| 2015-08-06 | $20.28 | $168.57 | 280,733 | — | — |
| 2015-08-05 | $21.57 | $179.29 | 68,500 | — | — |
| 2015-08-04 | $21.84 | $181.53 | 59,933 | — | — |
| 2015-08-03 | $21.87 | $181.78 | 91,600 | — | — |
| 2015-07-31 | $22.11 | $183.78 | 122,400 | — | — |
| 2015-07-30 | $21.96 | $182.53 | 50,367 | — | — |
| 2015-07-29 | $22.02 | $183.03 | 54,100 | — | — |
| 2015-07-28 | $21.99 | $182.78 | 62,933 | — | — |
| 2015-07-27 | $21.96 | $182.53 | 75,167 | — | — |
| 2015-07-24 | $21.78 | $181.03 | 78,867 | — | — |
| 2015-07-23 | $22.20 | $184.52 | 65,333 | — | — |
| 2015-07-22 | $22.44 | $186.52 | 75,633 | — | — |
| 2015-07-21 | $22.47 | $186.77 | 107,600 | — | — |
| 2015-07-20 | $22.44 | $186.52 | 127,600 | — | — |
| 2015-07-17 | $22.53 | $187.27 | 87,767 | — | — |
| 2015-07-16 | $22.56 | $187.52 | 37,667 | — | — |
| 2015-07-15 | $22.53 | $187.27 | 121,100 | — | — |
| 2015-07-14 | $22.53 | $187.27 | 60,500 | — | — |
| 2015-07-13 | $22.56 | $187.52 | 74,700 | — | — |
| 2015-07-10 | $22.65 | $188.26 | 75,600 | — | — |
| 2015-07-09 | $22.50 | $187.02 | 74,367 | — | — |
| 2015-07-08 | $22.77 | $189.26 | 71,233 | — | — |
| 2015-07-07 | $22.89 | $190.26 | 114,200 | — | — |
| 2015-07-06 | $22.62 | $188.01 | 86,033 | — | — |
| 2015-07-02 | $22.50 | $187.02 | 73,767 | — | — |
| 2015-07-01 | $22.56 | $187.52 | 177,033 | — | — |
| 2015-06-30 | $22.86 | $184.03 | 200,667 | — | — |
| 2015-06-29 | $22.92 | $184.51 | 148,733 | — | — |
| 2015-06-26 | $23.34 | $187.89 | 202,133 | — | — |
| 2015-06-25 | $23.40 | $188.37 | 60,633 | — | — |
| 2015-06-24 | $23.49 | $189.10 | 89,800 | — | — |
| 2015-06-23 | $23.61 | $190.06 | 55,100 | — | — |
| 2015-06-22 | $23.79 | $191.51 | 56,333 | — | — |
| 2015-06-19 | $23.76 | $191.27 | 222,833 | — | — |
| 2015-06-18 | $23.46 | $188.86 | 86,867 | — | — |
| 2015-06-17 | $23.19 | $186.68 | 154,767 | — | — |
| 2015-06-16 | $23.34 | $187.89 | 103,467 | — | — |
| 2015-06-15 | $23.40 | $188.37 | 71,933 | — | — |
| 2015-06-12 | $23.31 | $187.65 | 42,733 | — | — |
| 2015-06-11 | $23.34 | $187.89 | 42,633 | — | — |
| 2015-06-10 | $23.19 | $186.68 | 57,267 | — | — |
| 2015-06-09 | $22.98 | $184.99 | 73,100 | — | — |
| 2015-06-08 | $23.07 | $185.72 | 89,767 | — | — |
| 2015-06-05 | $23.04 | $185.47 | 97,133 | — | — |
| 2015-06-04 | $23.31 | $187.65 | 70,500 | — | — |
| 2015-06-03 | $23.34 | $187.89 | 65,667 | — | — |
| 2015-06-02 | $23.43 | $188.61 | 69,533 | — | — |
| 2015-06-01 | $23.52 | $189.34 | 76,000 | — | — |
| 2015-05-29 | $23.31 | $187.65 | 82,167 | — | — |
| 2015-05-28 | $23.25 | $187.16 | 35,900 | — | — |
| 2015-05-27 | $23.31 | $187.65 | 39,133 | — | — |
| 2015-05-26 | $23.16 | $186.44 | 116,367 | — | — |
| 2015-05-22 | $23.04 | $185.47 | 123,000 | — | — |
| 2015-05-21 | $23.16 | $186.44 | 50,700 | — | — |
| 2015-05-20 | $23.22 | $186.92 | 59,000 | — | — |
| 2015-05-19 | $23.25 | $187.16 | 58,367 | — | — |
| 2015-05-18 | $23.28 | $187.41 | 84,667 | — | — |
| 2015-05-15 | $23.31 | $187.65 | 50,900 | — | — |
| 2015-05-14 | $23.22 | $186.92 | 59,333 | — | — |
| 2015-05-13 | $23.22 | $186.92 | 82,633 | — | — |
| 2015-05-12 | $23.22 | $186.92 | 102,233 | — | — |
| 2015-05-11 | $23.19 | $186.68 | 87,367 | — | — |
| 2015-05-08 | $23.28 | $187.41 | 114,967 | — | — |
| 2015-05-07 | $23.34 | $187.89 | 208,367 | — | — |
| 2015-05-06 | $23.49 | $189.10 | 134,033 | — | — |
| 2015-05-05 | $23.49 | $189.10 | 152,200 | — | — |
| 2015-05-04 | $23.91 | $192.48 | 140,633 | — | — |
| 2015-05-01 | $24.06 | $193.69 | 127,367 | — | — |
| 2015-04-30 | $24.00 | $193.20 | 179,933 | — | — |
| 2015-04-29 | $24.39 | $196.34 | 126,333 | — | — |
| 2015-04-28 | $24.60 | $198.03 | 81,133 | — | — |
| 2015-04-27 | $24.69 | $198.76 | 68,700 | — | — |
| 2015-04-24 | $24.69 | $198.76 | 20,833 | — | — |
| 2015-04-23 | $24.69 | $198.76 | 35,533 | — | — |
| 2015-04-22 | $24.66 | $198.52 | 33,433 | — | — |
| 2015-04-21 | $24.78 | $199.48 | 42,167 | — | — |
| 2015-04-20 | $24.75 | $199.24 | 47,700 | — | — |
| 2015-04-17 | $24.69 | $198.76 | 60,700 | — | — |
| 2015-04-16 | $24.78 | $199.48 | 46,067 | — | — |
| 2015-04-15 | $24.69 | $198.76 | 53,900 | — | — |
| 2015-04-14 | $24.54 | $197.55 | 45,800 | — | — |
| 2015-04-13 | $24.48 | $197.07 | 81,967 | — | — |
| 2015-04-10 | $24.51 | $197.31 | 50,367 | — | — |
| 2015-04-09 | $24.42 | $196.58 | 53,267 | — | — |
| 2015-04-08 | $24.60 | $198.03 | 53,300 | — | — |
| 2015-04-07 | $24.51 | $197.31 | 65,533 | — | — |
| 2015-04-06 | $24.75 | $199.24 | 61,067 | — | — |
| 2015-04-02 | $24.60 | $198.03 | 63,033 | — | — |
| 2015-04-01 | $24.72 | $199.00 | 104,400 | — | — |
| 2015-03-31 | $25.41 | $198.76 | 82,833 | — | — |
| 2015-03-30 | $25.35 | $198.29 | 88,000 | — | — |
| 2015-03-27 | $25.08 | $196.18 | 71,933 | — | — |
| 2015-03-26 | $25.14 | $196.64 | 52,200 | — | — |
| 2015-03-25 | $25.14 | $196.64 | 64,433 | — | — |
| 2015-03-24 | $25.38 | $198.52 | 41,367 | — | — |
| 2015-03-23 | $25.50 | $199.46 | 69,100 | — | — |
| 2015-03-20 | $25.47 | $199.23 | 160,033 | — | — |
| 2015-03-19 | $24.93 | $195.00 | 50,767 | — | — |
| 2015-03-18 | $25.08 | $196.18 | 121,667 | — | — |
| 2015-03-17 | $24.72 | $193.36 | 37,100 | — | — |
| 2015-03-16 | $24.69 | $193.12 | 44,167 | — | — |
| 2015-03-13 | $24.54 | $191.95 | 43,200 | — | — |
| 2015-03-12 | $24.63 | $192.66 | 57,000 | — | — |
| 2015-03-11 | $24.45 | $191.25 | 74,633 | — | — |
| 2015-03-10 | $24.39 | $190.78 | 89,967 | — | — |
| 2015-03-09 | $24.45 | $191.25 | 85,033 | — | — |
| 2015-03-06 | $24.48 | $191.48 | 127,967 | — | — |
| 2015-03-05 | $25.05 | $195.94 | 40,033 | — | — |
| 2015-03-04 | $25.17 | $196.88 | 116,867 | — | — |
| 2015-03-03 | $25.02 | $195.71 | 42,500 | — | — |
| 2015-03-02 | $25.08 | $196.18 | 73,467 | — | — |
| 2015-02-27 | $25.02 | $195.71 | 41,867 | — | — |
| 2015-02-26 | $25.02 | $195.71 | 72,967 | — | — |
| 2015-02-25 | $24.87 | $194.53 | 56,600 | — | — |
| 2015-02-24 | $24.84 | $194.30 | 60,867 | — | — |
| 2015-02-23 | $24.87 | $194.53 | 69,700 | — | — |
| 2015-02-20 | $24.87 | $194.53 | 76,900 | — | — |
| 2015-02-19 | $24.90 | $194.77 | 65,533 | — | — |
| 2015-02-18 | $25.11 | $196.41 | 97,133 | — | — |
| 2015-02-17 | $24.99 | $195.47 | 54,300 | — | — |
| 2015-02-13 | $25.02 | $195.71 | 67,500 | — | — |
| 2015-02-12 | $24.99 | $195.47 | 99,133 | — | — |
| 2015-02-11 | $24.75 | $193.59 | 126,300 | — | — |
| 2015-02-10 | $24.54 | $191.95 | 116,500 | — | — |
| 2015-02-09 | $24.75 | $193.59 | 66,400 | — | — |
| 2015-02-06 | $24.78 | $193.83 | 112,833 | — | — |
| 2015-02-05 | $25.26 | $197.58 | 67,933 | — | — |
| 2015-02-04 | $24.99 | $195.47 | 58,433 | — | — |
| 2015-02-03 | $25.17 | $196.88 | 72,333 | — | — |
| 2015-02-02 | $24.87 | $194.53 | 78,567 | — | — |
| 2015-01-30 | $25.11 | $196.41 | 96,733 | — | — |
| 2015-01-29 | $25.20 | $197.11 | 91,233 | — | — |
| 2015-01-28 | $25.14 | $196.64 | 92,867 | — | — |
| 2015-01-27 | $25.29 | $197.82 | 53,300 | — | — |
| 2015-01-26 | $25.41 | $198.76 | 32,233 | — | — |
| 2015-01-23 | $25.23 | $197.35 | 69,267 | — | — |
| 2015-01-22 | $25.41 | $198.76 | 105,800 | — | — |
| 2015-01-21 | $25.14 | $196.64 | 67,033 | — | — |
| 2015-01-20 | $25.29 | $197.82 | 106,567 | — | — |
| 2015-01-16 | $25.50 | $199.46 | 68,533 | — | — |
| 2015-01-15 | $25.35 | $198.29 | 89,100 | — | — |
| 2015-01-14 | $25.17 | $196.88 | 50,433 | — | — |
| 2015-01-13 | $25.23 | $197.35 | 61,500 | — | — |
| 2015-01-12 | $25.41 | $198.76 | 48,900 | — | — |
| 2015-01-09 | $25.32 | $198.05 | 38,667 | — | — |
| 2015-01-08 | $25.50 | $199.46 | 61,600 | — | — |
| 2015-01-07 | $25.62 | $200.40 | 83,833 | — | — |
| 2015-01-06 | $25.26 | $197.58 | 79,600 | — | — |
| 2015-01-05 | $25.29 | $197.82 | 74,833 | — | — |
| 2015-01-02 | $25.17 | $196.88 | 69,100 | — | — |