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
- 1994-04-06 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 | $23.50 | $47.90 | 0 | — | — |
| 2015-12-30 | $23.50 | $47.90 | 3,100 | — | — |
| 2015-12-29 | $23.50 | $47.90 | 1,300 | — | — |
| 2015-12-28 | $23.35 | $47.59 | 1,800 | — | — |
| 2015-12-24 | $23.80 | $48.51 | 0 | — | — |
| 2015-12-23 | $23.80 | $48.51 | 800 | — | — |
| 2015-12-22 | $23.40 | $47.69 | 200 | — | — |
| 2015-12-21 | $23.40 | $47.69 | 400 | — | — |
| 2015-12-18 | $23.90 | $48.71 | 1,500 | — | — |
| 2015-12-17 | $24.00 | $48.91 | 3,800 | — | — |
| 2015-12-16 | $24.00 | $48.91 | 100 | — | — |
| 2015-12-15 | $24.50 | $49.93 | 200 | — | — |
| 2015-12-14 | $23.50 | $47.90 | 1,000 | — | — |
| 2015-12-11 | $24.45 | $49.83 | 200 | — | — |
| 2015-12-10 | $24.24 | $49.40 | 0 | — | — |
| 2015-12-09 | $24.24 | $49.40 | 2,300 | — | — |
| 2015-12-08 | $23.90 | $48.71 | 700 | — | — |
| 2015-12-07 | $23.90 | $48.71 | 800 | — | — |
| 2015-12-04 | $23.90 | $48.71 | 1,000 | — | — |
| 2015-12-03 | $23.35 | $47.59 | 800 | — | — |
| 2015-12-02 | $23.75 | $48.40 | 200 | — | — |
| 2015-12-01 | $23.99 | $48.89 | 400 | — | — |
| 2015-11-30 | $24.23 | $49.38 | 2,800 | — | — |
| 2015-11-27 | $24.00 | $48.91 | 500 | — | — |
| 2015-11-25 | $23.90 | $48.71 | 3,000 | — | — |
| 2015-11-24 | $23.43 | $47.75 | 1,700 | — | — |
| 2015-11-23 | $23.15 | $47.18 | 1,400 | — | — |
| 2015-11-20 | $23.60 | $48.10 | 300 | — | — |
| 2015-11-19 | $23.40 | $47.69 | 3,500 | — | — |
| 2015-11-18 | $23.40 | $47.69 | 300 | — | — |
| 2015-11-17 | $22.95 | $46.77 | 1,900 | — | — |
| 2015-11-16 | $23.20 | $47.28 | 2,500 | — | — |
| 2015-11-13 | $23.15 | $47.18 | 100 | — | — |
| 2015-11-12 | $23.20 | $47.28 | 1,500 | — | — |
| 2015-11-11 | $23.10 | $47.08 | 200 | — | — |
| 2015-11-10 | $23.05 | $46.98 | 25,100 | — | — |
| 2015-11-09 | $23.10 | $47.08 | 600 | — | — |
| 2015-11-06 | $23.18 | $47.24 | 5,200 | — | — |
| 2015-11-05 | $23.25 | $47.39 | 300 | — | — |
| 2015-11-04 | $23.25 | $47.39 | 1,400 | — | — |
| 2015-11-03 | $23.25 | $47.00 | 2,700 | — | — |
| 2015-11-02 | $23.10 | $46.70 | 2,100 | — | — |
| 2015-10-30 | $23.10 | $46.70 | 4,900 | — | — |
| 2015-10-29 | $23.50 | $47.50 | 300 | — | — |
| 2015-10-28 | $23.50 | $47.50 | 700 | — | — |
| 2015-10-27 | $23.85 | $48.21 | 500 | — | — |
| 2015-10-26 | $23.25 | $47.00 | 0 | — | — |
| 2015-10-23 | $23.25 | $47.00 | 0 | — | — |
| 2015-10-22 | $23.25 | $47.00 | 800 | — | — |
| 2015-10-21 | $23.05 | $46.59 | 400 | — | — |
| 2015-10-20 | $23.10 | $46.70 | 800 | — | — |
| 2015-10-19 | $22.91 | $46.31 | 1,700 | — | — |
| 2015-10-16 | $23.10 | $46.70 | 400 | — | — |
| 2015-10-15 | $23.50 | $47.50 | 0 | — | — |
| 2015-10-14 | $23.50 | $47.50 | 0 | — | — |
| 2015-10-13 | $23.50 | $47.50 | 300 | — | — |
| 2015-10-12 | $23.65 | $47.81 | 300 | — | — |
| 2015-10-09 | $23.85 | $48.21 | 1,700 | — | — |
| 2015-10-08 | $23.00 | $46.49 | 400 | — | — |
| 2015-10-07 | $23.24 | $46.98 | 400 | — | — |
| 2015-10-06 | $23.00 | $46.49 | 600 | — | — |
| 2015-10-05 | $23.00 | $46.49 | 1,000 | — | — |
| 2015-10-02 | $22.90 | $46.29 | 1,200 | — | — |
| 2015-10-01 | $22.90 | $46.29 | 0 | — | — |
| 2015-09-30 | $22.90 | $46.29 | 0 | — | — |
| 2015-09-29 | $22.90 | $46.29 | 500 | — | — |
| 2015-09-28 | $22.90 | $46.29 | 400 | — | — |
| 2015-09-25 | $22.90 | $46.29 | 600 | — | — |
| 2015-09-24 | $22.90 | $46.29 | 100 | — | — |
| 2015-09-23 | $22.90 | $46.29 | 300 | — | — |
| 2015-09-22 | $22.90 | $46.29 | 1,900 | — | — |
| 2015-09-21 | $22.90 | $46.29 | 2,000 | — | — |
| 2015-09-18 | $22.68 | $45.85 | 6,100 | — | — |
| 2015-09-17 | $23.85 | $48.21 | 200 | — | — |
| 2015-09-16 | $23.10 | $46.70 | 400 | — | — |
| 2015-09-15 | $23.00 | $46.49 | 1,400 | — | — |
| 2015-09-14 | $23.35 | $47.20 | 600 | — | — |
| 2015-09-11 | $23.50 | $47.50 | 2,300 | — | — |
| 2015-09-10 | $23.55 | $47.61 | 0 | — | — |
| 2015-09-09 | $23.55 | $47.61 | 500 | — | — |
| 2015-09-08 | $23.55 | $47.61 | 700 | — | — |
| 2015-09-04 | $23.55 | $47.61 | 2,600 | — | — |
| 2015-09-03 | $23.55 | $47.61 | 600 | — | — |
| 2015-09-02 | $23.25 | $47.00 | 3,300 | — | — |
| 2015-09-01 | $23.21 | $46.92 | 1,700 | — | — |
| 2015-08-31 | $23.85 | $48.21 | 100 | — | — |
| 2015-08-28 | $23.80 | $48.11 | 900 | — | — |
| 2015-08-27 | $23.80 | $48.11 | 4,100 | — | — |
| 2015-08-26 | $23.81 | $48.13 | 0 | — | — |
| 2015-08-25 | $23.81 | $48.13 | 1,000 | — | — |
| 2015-08-24 | $23.81 | $48.13 | 0 | — | — |
| 2015-08-21 | $23.81 | $48.13 | 1,900 | — | — |
| 2015-08-20 | $23.75 | $48.01 | 0 | — | — |
| 2015-08-19 | $23.75 | $48.01 | 0 | — | — |
| 2015-08-18 | $23.75 | $48.01 | 2,100 | — | — |
| 2015-08-17 | $24.25 | $49.02 | 0 | — | — |
| 2015-08-14 | $24.25 | $49.02 | 400 | — | — |
| 2015-08-13 | $24.00 | $48.51 | 2,900 | — | — |
| 2015-08-12 | $23.75 | $48.01 | 800 | — | — |
| 2015-08-11 | $23.95 | $48.41 | 0 | — | — |
| 2015-08-10 | $23.95 | $48.41 | 400 | — | — |
| 2015-08-07 | $23.95 | $48.41 | 800 | — | — |
| 2015-08-06 | $24.00 | $48.51 | 700 | — | — |
| 2015-08-05 | $24.00 | $48.51 | 2,500 | — | — |
| 2015-08-04 | $24.00 | $48.13 | 1,000 | — | — |
| 2015-08-03 | $24.00 | $48.13 | 300 | — | — |
| 2015-07-31 | $24.35 | $48.83 | 3,900 | — | — |
| 2015-07-30 | $23.50 | $47.13 | 600 | — | — |
| 2015-07-29 | $24.00 | $48.13 | 1,000 | — | — |
| 2015-07-28 | $23.80 | $47.73 | 1,800 | — | — |
| 2015-07-27 | $23.85 | $47.83 | 0 | — | — |
| 2015-07-24 | $23.85 | $47.83 | 400 | — | — |
| 2015-07-23 | $24.40 | $48.93 | 100 | — | — |
| 2015-07-22 | $23.85 | $47.83 | 0 | — | — |
| 2015-07-21 | $23.85 | $47.83 | 4,200 | — | — |
| 2015-07-20 | $24.00 | $48.13 | 3,300 | — | — |
| 2015-07-17 | $23.80 | $47.73 | 1,700 | — | — |
| 2015-07-16 | $23.75 | $47.63 | 2,100 | — | — |
| 2015-07-15 | $23.75 | $47.63 | 800 | — | — |
| 2015-07-14 | $24.00 | $48.13 | 1,700 | — | — |
| 2015-07-13 | $24.50 | $49.13 | 700 | — | — |
| 2015-07-10 | $24.50 | $49.13 | 1,400 | — | — |
| 2015-07-09 | $24.50 | $49.13 | 200 | — | — |
| 2015-07-08 | $23.90 | $47.93 | 7,400 | — | — |
| 2015-07-07 | $23.75 | $47.63 | 800 | — | — |
| 2015-07-06 | $24.50 | $49.13 | 0 | — | — |
| 2015-07-02 | $24.50 | $49.13 | 1,600 | — | — |
| 2015-07-01 | $24.60 | $49.33 | 200 | — | — |
| 2015-06-30 | $24.55 | $49.23 | 2,100 | — | — |
| 2015-06-29 | $24.40 | $48.93 | 2,800 | — | — |
| 2015-06-26 | $24.75 | $49.63 | 2,400 | — | — |
| 2015-06-25 | $25.00 | $50.14 | 300 | — | — |
| 2015-06-24 | $24.90 | $49.94 | 0 | — | — |
| 2015-06-23 | $24.90 | $49.94 | 1,700 | — | — |
| 2015-06-22 | $24.90 | $49.94 | 200 | — | — |
| 2015-06-19 | $25.25 | $50.64 | 300 | — | — |
| 2015-06-18 | $25.25 | $50.64 | 1,300 | — | — |
| 2015-06-17 | $25.35 | $50.84 | 25,000 | — | — |
| 2015-06-16 | $25.30 | $50.74 | 15,000 | — | — |
| 2015-06-15 | $25.00 | $50.14 | 400 | — | — |
| 2015-06-12 | $25.00 | $50.14 | 200 | — | — |
| 2015-06-11 | $24.75 | $49.63 | 2,700 | — | — |
| 2015-06-10 | $24.90 | $49.94 | 500 | — | — |
| 2015-06-09 | $24.80 | $49.74 | 0 | — | — |
| 2015-06-08 | $24.80 | $49.74 | 1,600 | — | — |
| 2015-06-05 | $24.75 | $49.63 | 2,900 | — | — |
| 2015-06-04 | $24.74 | $49.61 | 1,200 | — | — |
| 2015-06-03 | $25.00 | $50.14 | 1,000 | — | — |
| 2015-06-02 | $24.75 | $49.63 | 2,700 | — | — |
| 2015-06-01 | $25.39 | $50.92 | 600 | — | — |
| 2015-05-29 | $25.49 | $51.12 | 1,100 | — | — |
| 2015-05-28 | $25.25 | $50.64 | 5,200 | — | — |
| 2015-05-27 | $25.10 | $50.34 | 3,900 | — | — |
| 2015-05-26 | $25.00 | $50.14 | 300 | — | — |
| 2015-05-22 | $25.00 | $50.14 | 100 | — | — |
| 2015-05-21 | $24.80 | $49.74 | 4,300 | — | — |
| 2015-05-20 | $24.90 | $49.94 | 900 | — | — |
| 2015-05-19 | $24.95 | $50.04 | 2,000 | — | — |
| 2015-05-18 | $25.10 | $50.34 | 1,800 | — | — |
| 2015-05-15 | $25.25 | $50.64 | 500 | — | — |
| 2015-05-14 | $25.30 | $50.74 | 500 | — | — |
| 2015-05-13 | $25.40 | $50.94 | 300 | — | — |
| 2015-05-12 | $25.30 | $50.74 | 300 | — | — |
| 2015-05-11 | $25.30 | $50.74 | 1,400 | — | — |
| 2015-05-08 | $25.26 | $50.66 | 2,200 | — | — |
| 2015-05-07 | $25.45 | $51.04 | 1,100 | — | — |
| 2015-05-06 | $25.26 | $50.66 | 6,600 | — | — |
| 2015-05-05 | $25.25 | $50.26 | 2,300 | — | — |
| 2015-05-04 | $25.50 | $50.75 | 700 | — | — |
| 2015-05-01 | $25.50 | $50.75 | 6,400 | — | — |
| 2015-04-30 | $25.80 | $51.35 | 3,000 | — | — |
| 2015-04-29 | $25.75 | $51.25 | 2,100 | — | — |
| 2015-04-28 | $25.75 | $51.25 | 1,200 | — | — |
| 2015-04-27 | $25.42 | $50.59 | 0 | — | — |
| 2015-04-24 | $25.42 | $50.59 | 3,200 | — | — |
| 2015-04-23 | $25.40 | $50.55 | 0 | — | — |
| 2015-04-22 | $25.40 | $50.55 | 700 | — | — |
| 2015-04-21 | $25.69 | $51.13 | 5,000 | — | — |
| 2015-04-20 | $25.48 | $50.71 | 4,900 | — | — |
| 2015-04-17 | $24.25 | $48.27 | 2,000 | — | — |
| 2015-04-16 | $24.30 | $48.37 | 200 | — | — |
| 2015-04-15 | $24.20 | $48.17 | 2,100 | — | — |
| 2015-04-14 | $23.80 | $47.37 | 1,600 | — | — |
| 2015-04-13 | $23.75 | $47.27 | 800 | — | — |
| 2015-04-10 | $23.50 | $46.77 | 0 | — | — |
| 2015-04-09 | $23.50 | $46.77 | 0 | — | — |
| 2015-04-08 | $23.50 | $46.77 | 300 | — | — |
| 2015-04-07 | $23.25 | $46.28 | 100 | — | — |
| 2015-04-06 | $23.50 | $46.77 | 0 | — | — |
| 2015-04-02 | $23.50 | $46.77 | 3,000 | — | — |
| 2015-04-01 | $23.40 | $46.57 | 0 | — | — |
| 2015-03-31 | $23.40 | $46.57 | 400 | — | — |
| 2015-03-30 | $24.05 | $47.87 | 0 | — | — |
| 2015-03-27 | $24.05 | $47.87 | 200 | — | — |
| 2015-03-26 | $23.31 | $46.40 | 0 | — | — |
| 2015-03-25 | $23.31 | $46.40 | 0 | — | — |
| 2015-03-24 | $23.31 | $46.40 | 0 | — | — |
| 2015-03-23 | $23.31 | $46.40 | 2,200 | — | — |
| 2015-03-20 | $23.35 | $46.47 | 1,200 | — | — |
| 2015-03-19 | $24.00 | $47.77 | 1,500 | — | — |
| 2015-03-18 | $23.30 | $46.38 | 0 | — | — |
| 2015-03-17 | $23.30 | $46.38 | 200 | — | — |
| 2015-03-16 | $23.45 | $46.67 | 200 | — | — |
| 2015-03-13 | $23.00 | $45.78 | 2,700 | — | — |
| 2015-03-12 | $23.00 | $45.78 | 0 | — | — |
| 2015-03-11 | $23.00 | $45.78 | 400 | — | — |
| 2015-03-10 | $23.20 | $46.18 | 600 | — | — |
| 2015-03-09 | $22.75 | $45.28 | 1,700 | — | — |
| 2015-03-06 | $22.25 | $44.29 | 100 | — | — |
| 2015-03-05 | $22.25 | $44.29 | 200 | — | — |
| 2015-03-04 | $21.75 | $43.29 | 1,300 | — | — |
| 2015-03-03 | $22.10 | $43.99 | 2,100 | — | — |
| 2015-03-02 | $21.75 | $43.29 | 200 | — | — |
| 2015-02-27 | $21.75 | $43.29 | 2,900 | — | — |
| 2015-02-26 | $21.75 | $43.29 | 1,900 | — | — |
| 2015-02-25 | $22.00 | $43.79 | 0 | — | — |
| 2015-02-24 | $22.00 | $43.79 | 800 | — | — |
| 2015-02-23 | $22.00 | $43.79 | 900 | — | — |
| 2015-02-20 | $22.00 | $43.79 | 1,700 | — | — |
| 2015-02-19 | $22.10 | $43.99 | 700 | — | — |
| 2015-02-18 | $22.00 | $43.79 | 0 | — | — |
| 2015-02-17 | $22.00 | $43.79 | 5,600 | — | — |
| 2015-02-13 | $22.10 | $43.99 | 700 | — | — |
| 2015-02-12 | $22.00 | $43.79 | 2,200 | — | — |
| 2015-02-11 | $21.80 | $43.39 | 100 | — | — |
| 2015-02-10 | $21.60 | $42.99 | 100 | — | — |
| 2015-02-09 | $21.40 | $42.59 | 700 | — | — |
| 2015-02-06 | $21.60 | $42.99 | 1,100 | — | — |
| 2015-02-05 | $21.60 | $42.99 | 0 | — | — |
| 2015-02-04 | $21.60 | $42.99 | 500 | — | — |
| 2015-02-03 | $21.65 | $42.75 | 700 | — | — |
| 2015-02-02 | $22.00 | $43.44 | 200 | — | — |
| 2015-01-30 | $21.93 | $43.31 | 100 | — | — |
| 2015-01-29 | $21.60 | $42.65 | 500 | — | — |
| 2015-01-28 | $21.51 | $42.48 | 0 | — | — |
| 2015-01-27 | $21.51 | $42.48 | 1,000 | — | — |
| 2015-01-26 | $21.51 | $42.48 | 100 | — | — |
| 2015-01-23 | $21.50 | $42.46 | 2,800 | — | — |
| 2015-01-22 | $21.50 | $42.46 | 1,800 | — | — |
| 2015-01-21 | $21.22 | $41.90 | 0 | — | — |
| 2015-01-20 | $21.22 | $41.90 | 3,500 | — | — |
| 2015-01-16 | $21.25 | $41.96 | 1,100 | — | — |
| 2015-01-15 | $21.25 | $41.96 | 500 | — | — |
| 2015-01-14 | $21.00 | $41.47 | 0 | — | — |
| 2015-01-13 | $21.00 | $41.47 | 0 | — | — |
| 2015-01-12 | $21.00 | $41.47 | 0 | — | — |
| 2015-01-09 | $21.00 | $41.47 | 0 | — | — |
| 2015-01-08 | $21.00 | $41.47 | 700 | — | — |
| 2015-01-07 | $21.15 | $41.77 | 0 | — | — |
| 2015-01-06 | $21.15 | $41.77 | 1,700 | — | — |
| 2015-01-05 | $21.75 | $42.95 | 1,100 | — | — |
| 2015-01-02 | $21.95 | $43.35 | 1,100 | — | — |