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
- 1994-07-27 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 | $19.27 | $28.97 | 715,200 | — | — |
| 2015-12-30 | $19.01 | $28.58 | 498,150 | — | — |
| 2015-12-29 | $19.31 | $29.03 | 537,150 | — | — |
| 2015-12-28 | $19.02 | $28.59 | 641,700 | — | — |
| 2015-12-24 | $18.91 | $28.42 | 596,100 | — | — |
| 2015-12-23 | $18.89 | $28.39 | 719,100 | — | — |
| 2015-12-22 | $18.27 | $27.46 | 1,178,400 | — | — |
| 2015-12-21 | $17.67 | $26.56 | 1,286,700 | — | — |
| 2015-12-18 | $18.09 | $27.18 | 3,043,950 | — | — |
| 2015-12-17 | $17.99 | $27.04 | 982,650 | — | — |
| 2015-12-16 | $18.59 | $27.94 | 1,135,800 | — | — |
| 2015-12-15 | $18.20 | $27.35 | 842,850 | — | — |
| 2015-12-14 | $18.17 | $27.31 | 1,019,700 | — | — |
| 2015-12-11 | $18.77 | $28.20 | 889,950 | — | — |
| 2015-12-10 | $18.79 | $28.24 | 754,950 | — | — |
| 2015-12-09 | $18.61 | $27.97 | 640,500 | — | — |
| 2015-12-08 | $18.77 | $28.20 | 933,750 | — | — |
| 2015-12-07 | $19.17 | $28.81 | 735,600 | — | — |
| 2015-12-04 | $19.51 | $29.32 | 526,050 | — | — |
| 2015-12-03 | $19.52 | $29.34 | 631,950 | — | — |
| 2015-12-02 | $19.93 | $29.95 | 556,800 | — | — |
| 2015-12-01 | $19.95 | $29.98 | 687,000 | — | — |
| 2015-11-30 | $19.55 | $29.38 | 1,089,900 | — | — |
| 2015-11-27 | $19.79 | $29.74 | 443,850 | — | — |
| 2015-11-25 | $19.86 | $29.85 | 567,150 | — | — |
| 2015-11-24 | $20.19 | $30.34 | 753,900 | — | — |
| 2015-11-23 | $20.34 | $30.57 | 1,060,050 | — | — |
| 2015-11-20 | $19.90 | $29.91 | 647,700 | — | — |
| 2015-11-19 | $19.21 | $28.88 | 727,350 | — | — |
| 2015-11-18 | $19.10 | $28.71 | 962,850 | — | — |
| 2015-11-17 | $18.62 | $27.98 | 615,600 | — | — |
| 2015-11-16 | $18.92 | $28.44 | 944,850 | — | — |
| 2015-11-13 | $18.43 | $27.70 | 888,450 | — | — |
| 2015-11-12 | $18.82 | $28.29 | 1,121,850 | — | — |
| 2015-11-11 | $19.67 | $28.91 | 741,300 | — | — |
| 2015-11-10 | $20.09 | $29.53 | 702,900 | — | — |
| 2015-11-09 | $20.18 | $29.66 | 1,104,600 | — | — |
| 2015-11-06 | $21.17 | $31.12 | 1,127,700 | — | — |
| 2015-11-05 | $22.26 | $32.72 | 985,800 | — | — |
| 2015-11-04 | $21.61 | $31.77 | 680,700 | — | — |
| 2015-11-03 | $21.90 | $32.19 | 714,900 | — | — |
| 2015-11-02 | $22.12 | $32.51 | 1,309,350 | — | — |
| 2015-10-30 | $21.51 | $31.62 | 1,715,100 | — | — |
| 2015-10-29 | $21.79 | $32.02 | 524,250 | — | — |
| 2015-10-28 | $21.64 | $31.81 | 652,200 | — | — |
| 2015-10-27 | $20.85 | $30.65 | 610,200 | — | — |
| 2015-10-26 | $21.43 | $31.49 | 322,800 | — | — |
| 2015-10-23 | $21.57 | $31.70 | 431,550 | — | — |
| 2015-10-22 | $21.39 | $31.43 | 441,900 | — | — |
| 2015-10-21 | $21.13 | $31.06 | 361,800 | — | — |
| 2015-10-20 | $21.23 | $31.21 | 638,550 | — | — |
| 2015-10-19 | $21.17 | $31.12 | 644,550 | — | — |
| 2015-10-16 | $21.21 | $31.18 | 592,950 | — | — |
| 2015-10-15 | $21.09 | $30.99 | 652,800 | — | — |
| 2015-10-14 | $20.87 | $30.67 | 492,000 | — | — |
| 2015-10-13 | $21.03 | $30.92 | 557,250 | — | — |
| 2015-10-12 | $21.30 | $31.31 | 675,450 | — | — |
| 2015-10-09 | $21.08 | $30.98 | 521,850 | — | — |
| 2015-10-08 | $21.19 | $31.15 | 721,800 | — | — |
| 2015-10-07 | $21.10 | $31.01 | 534,300 | — | — |
| 2015-10-06 | $20.52 | $30.16 | 454,050 | — | — |
| 2015-10-05 | $20.77 | $30.52 | 737,700 | — | — |
| 2015-10-02 | $19.85 | $29.18 | 591,750 | — | — |
| 2015-10-01 | $19.62 | $28.84 | 1,343,700 | — | — |
| 2015-09-30 | $19.83 | $29.14 | 865,350 | — | — |
| 2015-09-29 | $19.87 | $29.21 | 475,950 | — | — |
| 2015-09-28 | $19.85 | $29.18 | 570,300 | — | — |
| 2015-09-25 | $20.33 | $29.89 | 675,750 | — | — |
| 2015-09-24 | $20.11 | $29.56 | 813,600 | — | — |
| 2015-09-23 | $20.32 | $29.87 | 549,000 | — | — |
| 2015-09-22 | $20.46 | $30.07 | 963,900 | — | — |
| 2015-09-21 | $20.86 | $30.66 | 515,550 | — | — |
| 2015-09-18 | $20.83 | $30.61 | 1,625,100 | — | — |
| 2015-09-17 | $20.62 | $30.31 | 1,265,400 | — | — |
| 2015-09-16 | $20.68 | $30.40 | 1,316,100 | — | — |
| 2015-09-15 | $20.19 | $29.67 | 907,650 | — | — |
| 2015-09-14 | $19.99 | $29.38 | 577,200 | — | — |
| 2015-09-11 | $19.85 | $29.18 | 643,500 | — | — |
| 2015-09-10 | $19.43 | $28.56 | 562,800 | — | — |
| 2015-09-09 | $19.57 | $28.77 | 791,100 | — | — |
| 2015-09-08 | $19.71 | $28.97 | 1,011,150 | — | — |
| 2015-09-04 | $19.42 | $28.54 | 564,450 | — | — |
| 2015-09-03 | $19.64 | $28.87 | 524,100 | — | — |
| 2015-09-02 | $19.71 | $28.97 | 987,150 | — | — |
| 2015-09-01 | $19.55 | $28.74 | 876,750 | — | — |
| 2015-08-31 | $20.02 | $29.43 | 1,244,250 | — | — |
| 2015-08-28 | $20.27 | $29.80 | 1,160,250 | — | — |
| 2015-08-27 | $20.39 | $29.97 | 932,850 | — | — |
| 2015-08-26 | $19.93 | $29.30 | 973,650 | — | — |
| 2015-08-25 | $19.52 | $28.69 | 955,950 | — | — |
| 2015-08-24 | $19.75 | $29.03 | 1,242,000 | — | — |
| 2015-08-21 | $20.81 | $30.59 | 1,126,500 | — | — |
| 2015-08-20 | $21.20 | $31.16 | 676,950 | — | — |
| 2015-08-19 | $21.42 | $31.48 | 893,100 | — | — |
| 2015-08-18 | $21.79 | $32.02 | 568,350 | — | — |
| 2015-08-17 | $21.98 | $32.31 | 909,750 | — | — |
| 2015-08-14 | $21.89 | $32.18 | 767,250 | — | — |
| 2015-08-13 | $22.08 | $32.45 | 747,450 | — | — |
| 2015-08-12 | $22.70 | $33.36 | 890,850 | — | — |
| 2015-08-11 | $23.21 | $33.51 | 779,250 | — | — |
| 2015-08-10 | $23.10 | $33.35 | 933,300 | — | — |
| 2015-08-07 | $23.02 | $33.23 | 867,000 | — | — |
| 2015-08-06 | $22.91 | $33.07 | 1,149,450 | — | — |
| 2015-08-05 | $23.27 | $33.59 | 1,194,450 | — | — |
| 2015-08-04 | $23.65 | $34.14 | 1,824,750 | — | — |
| 2015-08-03 | $25.24 | $36.44 | 547,650 | — | — |
| 2015-07-31 | $25.17 | $36.33 | 616,350 | — | — |
| 2015-07-30 | $24.84 | $35.86 | 454,650 | — | — |
| 2015-07-29 | $25.09 | $36.22 | 511,800 | — | — |
| 2015-07-28 | $24.77 | $35.75 | 569,250 | — | — |
| 2015-07-27 | $24.61 | $35.52 | 616,500 | — | — |
| 2015-07-24 | $24.65 | $35.59 | 701,550 | — | — |
| 2015-07-23 | $24.76 | $35.74 | 588,000 | — | — |
| 2015-07-22 | $25.04 | $36.15 | 653,400 | — | — |
| 2015-07-21 | $24.99 | $36.07 | 693,450 | — | — |
| 2015-07-20 | $25.23 | $36.43 | 824,400 | — | — |
| 2015-07-17 | $24.89 | $35.94 | 1,111,650 | — | — |
| 2015-07-16 | $24.82 | $35.83 | 879,300 | — | — |
| 2015-07-15 | $24.63 | $35.55 | 961,350 | — | — |
| 2015-07-14 | $24.70 | $35.66 | 1,542,150 | — | — |
| 2015-07-13 | $23.97 | $34.60 | 1,090,950 | — | — |
| 2015-07-10 | $23.61 | $34.09 | 1,003,200 | — | — |
| 2015-07-09 | $23.00 | $33.20 | 877,350 | — | — |
| 2015-07-08 | $23.17 | $33.45 | 1,170,600 | — | — |
| 2015-07-07 | $23.77 | $34.31 | 1,089,150 | — | — |
| 2015-07-06 | $23.46 | $33.87 | 855,450 | — | — |
| 2015-07-02 | $23.16 | $33.43 | 728,250 | — | — |
| 2015-07-01 | $23.00 | $33.20 | 936,450 | — | — |
| 2015-06-30 | $22.77 | $32.88 | 873,150 | — | — |
| 2015-06-29 | $22.85 | $32.99 | 639,750 | — | — |
| 2015-06-26 | $23.27 | $33.59 | 766,050 | — | — |
| 2015-06-25 | $23.22 | $33.52 | 735,000 | — | — |
| 2015-06-24 | $23.39 | $33.76 | 682,050 | — | — |
| 2015-06-23 | $23.55 | $33.99 | 1,168,050 | — | — |
| 2015-06-22 | $23.55 | $34.00 | 497,250 | — | — |
| 2015-06-19 | $23.85 | $34.44 | 1,530,900 | — | — |
| 2015-06-18 | $24.21 | $34.96 | 645,900 | — | — |
| 2015-06-17 | $23.81 | $34.37 | 463,650 | — | — |
| 2015-06-16 | $23.49 | $33.91 | 778,050 | — | — |
| 2015-06-15 | $23.67 | $34.17 | 668,250 | — | — |
| 2015-06-12 | $23.71 | $34.23 | 679,200 | — | — |
| 2015-06-11 | $23.85 | $34.43 | 786,600 | — | — |
| 2015-06-10 | $23.94 | $34.56 | 788,100 | — | — |
| 2015-06-09 | $23.89 | $34.48 | 754,050 | — | — |
| 2015-06-08 | $24.21 | $34.95 | 510,450 | — | — |
| 2015-06-05 | $24.53 | $35.42 | 486,750 | — | — |
| 2015-06-04 | $24.91 | $35.96 | 440,700 | — | — |
| 2015-06-03 | $25.09 | $36.23 | 684,300 | — | — |
| 2015-06-02 | $25.36 | $36.61 | 778,800 | — | — |
| 2015-06-01 | $25.66 | $37.04 | 630,300 | — | — |
| 2015-05-29 | $25.29 | $36.50 | 1,160,850 | — | — |
| 2015-05-28 | $25.42 | $36.70 | 764,700 | — | — |
| 2015-05-27 | $25.43 | $36.72 | 651,600 | — | — |
| 2015-05-26 | $25.14 | $36.29 | 639,300 | — | — |
| 2015-05-22 | $25.30 | $36.52 | 819,600 | — | — |
| 2015-05-21 | $25.44 | $36.73 | 951,900 | — | — |
| 2015-05-20 | $25.41 | $36.69 | 854,700 | — | — |
| 2015-05-19 | $25.26 | $36.47 | 1,048,650 | — | — |
| 2015-05-18 | $25.00 | $36.09 | 631,200 | — | — |
| 2015-05-15 | $24.79 | $35.78 | 784,200 | — | — |
| 2015-05-14 | $24.68 | $35.63 | 564,900 | — | — |
| 2015-05-13 | $24.35 | $35.16 | 603,300 | — | — |
| 2015-05-12 | $24.51 | $35.38 | 558,000 | — | — |
| 2015-05-11 | $24.52 | $35.40 | 1,119,000 | — | — |
| 2015-05-08 | $24.54 | $35.43 | 908,550 | — | — |
| 2015-05-07 | $24.51 | $35.38 | 1,251,150 | — | — |
| 2015-05-06 | $24.22 | $34.37 | 1,335,900 | — | — |
| 2015-05-05 | $24.49 | $34.76 | 1,332,450 | — | — |
| 2015-05-04 | $25.33 | $35.95 | 1,040,400 | — | — |
| 2015-05-01 | $25.81 | $36.63 | 1,088,400 | — | — |
| 2015-04-30 | $26.00 | $36.89 | 1,719,300 | — | — |
| 2015-04-29 | $27.46 | $38.97 | 813,150 | — | — |
| 2015-04-28 | $28.03 | $39.77 | 670,350 | — | — |
| 2015-04-27 | $27.81 | $39.46 | 1,826,550 | — | — |
| 2015-04-24 | $28.07 | $39.83 | 409,350 | — | — |
| 2015-04-23 | $28.22 | $40.04 | 1,396,650 | — | — |
| 2015-04-22 | $28.05 | $39.81 | 518,850 | — | — |
| 2015-04-21 | $28.08 | $39.85 | 503,850 | — | — |
| 2015-04-20 | $28.05 | $39.81 | 926,700 | — | — |
| 2015-04-17 | $28.04 | $39.79 | 756,300 | — | — |
| 2015-04-16 | $28.27 | $40.12 | 499,800 | — | — |
| 2015-04-15 | $28.55 | $40.52 | 575,550 | — | — |
| 2015-04-14 | $28.68 | $40.70 | 637,800 | — | — |
| 2015-04-13 | $28.97 | $41.11 | 647,250 | — | — |
| 2015-04-10 | $28.71 | $40.74 | 655,500 | — | — |
| 2015-04-09 | $28.56 | $40.53 | 613,350 | — | — |
| 2015-04-08 | $29.35 | $41.64 | 629,250 | — | — |
| 2015-04-07 | $29.59 | $41.98 | 729,900 | — | — |
| 2015-04-06 | $29.73 | $42.19 | 552,900 | — | — |
| 2015-04-02 | $29.64 | $42.06 | 866,400 | — | — |
| 2015-04-01 | $29.25 | $41.50 | 604,200 | — | — |
| 2015-03-31 | $29.16 | $41.38 | 814,500 | — | — |
| 2015-03-30 | $29.51 | $41.87 | 599,550 | — | — |
| 2015-03-27 | $29.19 | $41.42 | 633,000 | — | — |
| 2015-03-26 | $29.05 | $41.23 | 1,460,100 | — | — |
| 2015-03-25 | $28.99 | $41.14 | 873,750 | — | — |
| 2015-03-24 | $29.54 | $41.92 | 478,650 | — | — |
| 2015-03-23 | $29.73 | $42.18 | 1,701,600 | — | — |
| 2015-03-20 | $30.13 | $42.75 | 2,489,250 | — | — |
| 2015-03-19 | $28.85 | $40.93 | 484,500 | — | — |
| 2015-03-18 | $28.74 | $40.78 | 610,950 | — | — |
| 2015-03-17 | $28.29 | $40.15 | 631,950 | — | — |
| 2015-03-16 | $28.32 | $40.19 | 360,150 | — | — |
| 2015-03-13 | $28.15 | $39.94 | 503,850 | — | — |
| 2015-03-12 | $28.45 | $40.37 | 577,050 | — | — |
| 2015-03-11 | $27.96 | $39.68 | 381,600 | — | — |
| 2015-03-10 | $27.62 | $39.19 | 497,550 | — | — |
| 2015-03-09 | $27.86 | $39.53 | 408,150 | — | — |
| 2015-03-06 | $27.67 | $39.26 | 799,350 | — | — |
| 2015-03-05 | $29.29 | $41.57 | 533,550 | — | — |
| 2015-03-04 | $29.01 | $41.17 | 557,850 | — | — |
| 2015-03-03 | $29.22 | $41.46 | 616,350 | — | — |
| 2015-03-02 | $29.43 | $41.76 | 814,650 | — | — |
| 2015-02-27 | $28.77 | $40.82 | 835,950 | — | — |
| 2015-02-26 | $28.39 | $40.29 | 300,600 | — | — |
| 2015-02-25 | $28.32 | $40.19 | 360,450 | — | — |
| 2015-02-24 | $28.79 | $40.85 | 427,500 | — | — |
| 2015-02-23 | $28.83 | $40.91 | 553,950 | — | — |
| 2015-02-20 | $28.51 | $40.45 | 616,500 | — | — |
| 2015-02-19 | $28.44 | $40.36 | 672,600 | — | — |
| 2015-02-18 | $29.33 | $41.61 | 789,600 | — | — |
| 2015-02-17 | $28.80 | $40.87 | 714,750 | — | — |
| 2015-02-13 | $28.55 | $40.52 | 489,450 | — | — |
| 2015-02-12 | $28.53 | $40.49 | 582,150 | — | — |
| 2015-02-11 | $28.27 | $39.53 | 815,550 | — | — |
| 2015-02-10 | $28.55 | $39.92 | 604,500 | — | — |
| 2015-02-09 | $28.33 | $39.61 | 883,200 | — | — |
| 2015-02-06 | $29.30 | $40.97 | 807,900 | — | — |
| 2015-02-05 | $29.73 | $41.57 | 624,150 | — | — |
| 2015-02-04 | $29.31 | $40.99 | 507,600 | — | — |
| 2015-02-03 | $29.54 | $41.30 | 540,000 | — | — |
| 2015-02-02 | $28.93 | $40.45 | 630,000 | — | — |
| 2015-01-30 | $29.01 | $40.57 | 904,200 | — | — |
| 2015-01-29 | $29.47 | $41.20 | 939,450 | — | — |
| 2015-01-28 | $28.83 | $40.31 | 1,011,600 | — | — |
| 2015-01-27 | $28.70 | $40.13 | 536,850 | — | — |
| 2015-01-26 | $28.75 | $40.20 | 658,050 | — | — |
| 2015-01-23 | $28.44 | $39.77 | 546,600 | — | — |
| 2015-01-22 | $28.56 | $39.93 | 1,007,400 | — | — |
| 2015-01-21 | $27.59 | $38.58 | 486,750 | — | — |
| 2015-01-20 | $27.68 | $38.70 | 1,260,000 | — | — |
| 2015-01-16 | $27.67 | $38.69 | 1,005,900 | — | — |
| 2015-01-15 | $27.32 | $38.20 | 1,063,950 | — | — |
| 2015-01-14 | $27.35 | $38.24 | 486,900 | — | — |
| 2015-01-13 | $27.47 | $38.41 | 634,200 | — | — |
| 2015-01-12 | $27.45 | $38.39 | 687,300 | — | — |
| 2015-01-09 | $27.29 | $38.16 | 561,600 | — | — |
| 2015-01-08 | $27.50 | $38.45 | 784,500 | — | — |
| 2015-01-07 | $27.45 | $38.38 | 534,600 | — | — |
| 2015-01-06 | $27.13 | $37.93 | 684,600 | — | — |
| 2015-01-05 | $27.26 | $38.12 | 675,300 | — | — |
| 2015-01-02 | $27.09 | $37.87 | 441,300 | — | — |