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 | $23.72 | $27.01 | 250,200 | — | — |
| 2015-12-30 | $23.91 | $27.23 | 142,500 | — | — |
| 2015-12-29 | $24.28 | $27.65 | 147,000 | — | — |
| 2015-12-28 | $24.26 | $27.47 | 153,900 | — | — |
| 2015-12-24 | $24.48 | $27.72 | 191,700 | — | — |
| 2015-12-23 | $24.25 | $27.46 | 231,700 | — | — |
| 2015-12-22 | $24.57 | $27.82 | 209,800 | — | — |
| 2015-12-21 | $23.87 | $27.03 | 163,700 | — | — |
| 2015-12-18 | $23.63 | $26.75 | 2,044,600 | — | — |
| 2015-12-17 | $24.14 | $27.33 | 286,900 | — | — |
| 2015-12-16 | $23.98 | $27.15 | 328,200 | — | — |
| 2015-12-15 | $23.44 | $26.54 | 246,700 | — | — |
| 2015-12-14 | $22.72 | $25.72 | 217,600 | — | — |
| 2015-12-11 | $22.95 | $25.98 | 303,500 | — | — |
| 2015-12-10 | $23.61 | $26.73 | 228,000 | — | — |
| 2015-12-09 | $23.96 | $27.13 | 516,600 | — | — |
| 2015-12-08 | $24.03 | $27.21 | 163,100 | — | — |
| 2015-12-07 | $24.59 | $27.84 | 239,400 | — | — |
| 2015-12-04 | $25.58 | $28.96 | 175,600 | — | — |
| 2015-12-03 | $25.24 | $28.58 | 190,400 | — | — |
| 2015-12-02 | $25.20 | $28.53 | 309,300 | — | — |
| 2015-12-01 | $26.23 | $29.70 | 249,300 | — | — |
| 2015-11-30 | $26.10 | $29.55 | 240,400 | — | — |
| 2015-11-27 | $26.32 | $29.80 | 150,700 | — | — |
| 2015-11-25 | $26.17 | $29.63 | 285,100 | — | — |
| 2015-11-24 | $26.72 | $30.25 | 530,100 | — | — |
| 2015-11-23 | $27.02 | $30.59 | 317,300 | — | — |
| 2015-11-20 | $27.25 | $30.85 | 247,400 | — | — |
| 2015-11-19 | $27.04 | $30.61 | 110,700 | — | — |
| 2015-11-18 | $27.11 | $30.69 | 120,500 | — | — |
| 2015-11-17 | $26.81 | $30.35 | 164,200 | — | — |
| 2015-11-16 | $26.56 | $30.07 | 86,800 | — | — |
| 2015-11-13 | $26.50 | $30.00 | 169,100 | — | — |
| 2015-11-12 | $26.80 | $30.34 | 374,500 | — | — |
| 2015-11-11 | $27.11 | $30.69 | 153,600 | — | — |
| 2015-11-10 | $27.24 | $30.84 | 133,300 | — | — |
| 2015-11-09 | $27.28 | $30.89 | 208,000 | — | — |
| 2015-11-06 | $27.80 | $31.47 | 362,100 | — | — |
| 2015-11-05 | $26.83 | $30.38 | 276,700 | — | — |
| 2015-11-04 | $26.15 | $29.61 | 214,700 | — | — |
| 2015-11-03 | $26.09 | $29.54 | 227,100 | — | — |
| 2015-11-02 | $26.10 | $29.55 | 218,300 | — | — |
| 2015-10-30 | $25.50 | $28.87 | 179,900 | — | — |
| 2015-10-29 | $26.37 | $29.86 | 303,800 | — | — |
| 2015-10-28 | $26.55 | $30.06 | 406,200 | — | — |
| 2015-10-27 | $26.29 | $29.77 | 393,800 | — | — |
| 2015-10-26 | $27.34 | $30.95 | 252,000 | — | — |
| 2015-10-23 | $27.45 | $31.08 | 131,600 | — | — |
| 2015-10-22 | $26.90 | $30.46 | 148,600 | — | — |
| 2015-10-21 | $26.03 | $29.47 | 129,900 | — | — |
| 2015-10-20 | $26.41 | $29.90 | 88,100 | — | — |
| 2015-10-19 | $26.06 | $29.50 | 185,900 | — | — |
| 2015-10-16 | $25.74 | $29.14 | 69,800 | — | — |
| 2015-10-15 | $25.82 | $29.23 | 174,400 | — | — |
| 2015-10-14 | $25.23 | $28.57 | 225,100 | — | — |
| 2015-10-13 | $26.00 | $29.44 | 233,100 | — | — |
| 2015-10-12 | $26.08 | $29.53 | 119,700 | — | — |
| 2015-10-09 | $25.92 | $29.35 | 235,500 | — | — |
| 2015-10-08 | $26.08 | $29.53 | 380,100 | — | — |
| 2015-10-07 | $25.24 | $28.58 | 180,400 | — | — |
| 2015-10-06 | $24.71 | $27.98 | 110,400 | — | — |
| 2015-10-05 | $25.00 | $28.30 | 119,200 | — | — |
| 2015-10-02 | $24.44 | $27.67 | 165,200 | — | — |
| 2015-10-01 | $25.02 | $28.33 | 130,800 | — | — |
| 2015-09-30 | $25.20 | $28.53 | 231,000 | — | — |
| 2015-09-29 | $25.13 | $28.45 | 93,800 | — | — |
| 2015-09-28 | $25.02 | $28.33 | 156,500 | — | — |
| 2015-09-25 | $25.50 | $28.75 | 284,200 | — | — |
| 2015-09-24 | $25.12 | $28.32 | 297,100 | — | — |
| 2015-09-23 | $24.48 | $27.60 | 130,100 | — | — |
| 2015-09-22 | $24.34 | $27.44 | 92,700 | — | — |
| 2015-09-21 | $24.55 | $27.68 | 101,800 | — | — |
| 2015-09-18 | $23.94 | $26.99 | 357,500 | — | — |
| 2015-09-17 | $24.74 | $27.89 | 228,700 | — | — |
| 2015-09-16 | $25.52 | $28.77 | 75,100 | — | — |
| 2015-09-15 | $25.60 | $28.86 | 160,600 | — | — |
| 2015-09-14 | $24.99 | $28.17 | 326,400 | — | — |
| 2015-09-11 | $25.12 | $28.32 | 99,200 | — | — |
| 2015-09-10 | $25.00 | $28.18 | 159,100 | — | — |
| 2015-09-09 | $24.82 | $27.98 | 169,400 | — | — |
| 2015-09-08 | $24.57 | $27.70 | 202,500 | — | — |
| 2015-09-04 | $23.81 | $26.84 | 117,500 | — | — |
| 2015-09-03 | $23.96 | $27.01 | 198,700 | — | — |
| 2015-09-02 | $23.72 | $26.74 | 86,200 | — | — |
| 2015-09-01 | $23.33 | $26.30 | 194,200 | — | — |
| 2015-08-31 | $24.24 | $27.33 | 260,200 | — | — |
| 2015-08-28 | $24.13 | $27.20 | 153,500 | — | — |
| 2015-08-27 | $23.98 | $27.03 | 225,600 | — | — |
| 2015-08-26 | $23.80 | $26.83 | 261,900 | — | — |
| 2015-08-25 | $23.21 | $26.16 | 253,500 | — | — |
| 2015-08-24 | $23.29 | $26.25 | 392,900 | — | — |
| 2015-08-21 | $24.57 | $27.70 | 152,400 | — | — |
| 2015-08-20 | $24.77 | $27.92 | 114,600 | — | — |
| 2015-08-19 | $25.23 | $28.44 | 164,500 | — | — |
| 2015-08-18 | $25.63 | $28.89 | 105,200 | — | — |
| 2015-08-17 | $25.96 | $29.26 | 128,200 | — | — |
| 2015-08-14 | $25.83 | $29.12 | 77,600 | — | — |
| 2015-08-13 | $25.35 | $28.58 | 50,300 | — | — |
| 2015-08-12 | $25.28 | $28.50 | 126,000 | — | — |
| 2015-08-11 | $25.76 | $29.04 | 68,000 | — | — |
| 2015-08-10 | $26.20 | $29.54 | 222,900 | — | — |
| 2015-08-07 | $25.69 | $28.96 | 93,300 | — | — |
| 2015-08-06 | $25.86 | $29.15 | 100,600 | — | — |
| 2015-08-05 | $26.00 | $29.31 | 175,100 | — | — |
| 2015-08-04 | $25.41 | $28.64 | 74,900 | — | — |
| 2015-08-03 | $25.37 | $28.60 | 119,700 | — | — |
| 2015-07-31 | $25.31 | $28.53 | 87,400 | — | — |
| 2015-07-30 | $25.30 | $28.52 | 101,900 | — | — |
| 2015-07-29 | $25.28 | $28.50 | 81,500 | — | — |
| 2015-07-28 | $25.25 | $28.46 | 137,200 | — | — |
| 2015-07-27 | $25.46 | $28.70 | 128,500 | — | — |
| 2015-07-24 | $25.76 | $29.04 | 192,800 | — | — |
| 2015-07-23 | $25.40 | $28.63 | 247,900 | — | — |
| 2015-07-22 | $25.78 | $29.06 | 115,800 | — | — |
| 2015-07-21 | $25.47 | $28.71 | 79,100 | — | — |
| 2015-07-20 | $25.60 | $28.86 | 116,000 | — | — |
| 2015-07-17 | $25.29 | $28.51 | 140,400 | — | — |
| 2015-07-16 | $25.69 | $28.96 | 96,500 | — | — |
| 2015-07-15 | $25.66 | $28.93 | 157,900 | — | — |
| 2015-07-14 | $25.20 | $28.41 | 63,100 | — | — |
| 2015-07-13 | $25.13 | $28.33 | 111,600 | — | — |
| 2015-07-10 | $24.87 | $28.04 | 131,900 | — | — |
| 2015-07-09 | $24.41 | $27.52 | 140,900 | — | — |
| 2015-07-08 | $23.94 | $26.99 | 198,100 | — | — |
| 2015-07-07 | $24.19 | $27.27 | 127,200 | — | — |
| 2015-07-06 | $24.64 | $27.78 | 150,900 | — | — |
| 2015-07-02 | $24.58 | $27.71 | 90,800 | — | — |
| 2015-07-01 | $25.09 | $28.28 | 129,000 | — | — |
| 2015-06-30 | $24.84 | $28.00 | 159,300 | — | — |
| 2015-06-29 | $24.68 | $27.82 | 118,800 | — | — |
| 2015-06-26 | $25.41 | $28.64 | 368,400 | — | — |
| 2015-06-25 | $25.50 | $28.62 | 137,000 | — | — |
| 2015-06-24 | $25.15 | $28.23 | 155,900 | — | — |
| 2015-06-23 | $25.19 | $28.27 | 177,800 | — | — |
| 2015-06-22 | $24.83 | $27.87 | 137,300 | — | — |
| 2015-06-19 | $24.33 | $27.31 | 511,500 | — | — |
| 2015-06-18 | $24.20 | $27.16 | 137,100 | — | — |
| 2015-06-17 | $23.95 | $26.88 | 163,500 | — | — |
| 2015-06-16 | $24.50 | $27.50 | 92,500 | — | — |
| 2015-06-15 | $24.41 | $27.40 | 128,300 | — | — |
| 2015-06-12 | $24.47 | $27.47 | 98,400 | — | — |
| 2015-06-11 | $24.42 | $27.41 | 131,700 | — | — |
| 2015-06-10 | $24.04 | $26.98 | 176,200 | — | — |
| 2015-06-09 | $23.70 | $26.60 | 128,700 | — | — |
| 2015-06-08 | $23.31 | $26.16 | 200,800 | — | — |
| 2015-06-05 | $23.07 | $25.89 | 195,500 | — | — |
| 2015-06-04 | $22.74 | $25.52 | 194,500 | — | — |
| 2015-06-03 | $22.82 | $25.61 | 194,900 | — | — |
| 2015-06-02 | $22.43 | $25.18 | 158,600 | — | — |
| 2015-06-01 | $22.04 | $24.74 | 103,400 | — | — |
| 2015-05-29 | $22.13 | $24.84 | 108,700 | — | — |
| 2015-05-28 | $22.19 | $24.91 | 110,800 | — | — |
| 2015-05-27 | $22.24 | $24.96 | 176,600 | — | — |
| 2015-05-26 | $21.86 | $24.54 | 108,400 | — | — |
| 2015-05-22 | $22.11 | $24.82 | 98,000 | — | — |
| 2015-05-21 | $22.12 | $24.83 | 114,900 | — | — |
| 2015-05-20 | $22.18 | $24.90 | 84,000 | — | — |
| 2015-05-19 | $22.17 | $24.88 | 145,500 | — | — |
| 2015-05-18 | $21.95 | $24.64 | 80,000 | — | — |
| 2015-05-15 | $21.61 | $24.26 | 97,000 | — | — |
| 2015-05-14 | $21.92 | $24.60 | 158,100 | — | — |
| 2015-05-13 | $21.57 | $24.21 | 132,200 | — | — |
| 2015-05-12 | $21.49 | $24.12 | 229,100 | — | — |
| 2015-05-11 | $21.55 | $24.19 | 188,000 | — | — |
| 2015-05-08 | $21.39 | $24.01 | 66,200 | — | — |
| 2015-05-07 | $21.37 | $23.99 | 79,800 | — | — |
| 2015-05-06 | $21.49 | $24.12 | 127,800 | — | — |
| 2015-05-05 | $21.28 | $23.89 | 110,000 | — | — |
| 2015-05-04 | $21.30 | $23.91 | 81,300 | — | — |
| 2015-05-01 | $21.23 | $23.83 | 105,300 | — | — |
| 2015-04-30 | $21.28 | $23.89 | 199,700 | — | — |
| 2015-04-29 | $21.67 | $24.32 | 114,700 | — | — |
| 2015-04-28 | $21.82 | $24.49 | 130,800 | — | — |
| 2015-04-27 | $21.49 | $24.12 | 169,300 | — | — |
| 2015-04-24 | $21.69 | $24.35 | 221,800 | — | — |
| 2015-04-23 | $21.74 | $24.40 | 300,100 | — | — |
| 2015-04-22 | $21.07 | $23.65 | 158,600 | — | — |
| 2015-04-21 | $20.93 | $23.49 | 68,300 | — | — |
| 2015-04-20 | $20.99 | $23.56 | 89,200 | — | — |
| 2015-04-17 | $20.74 | $23.28 | 116,200 | — | — |
| 2015-04-16 | $21.08 | $23.66 | 91,100 | — | — |
| 2015-04-15 | $21.15 | $23.74 | 106,900 | — | — |
| 2015-04-14 | $20.89 | $23.45 | 92,800 | — | — |
| 2015-04-13 | $21.04 | $23.62 | 73,500 | — | — |
| 2015-04-10 | $20.95 | $23.52 | 66,300 | — | — |
| 2015-04-09 | $21.00 | $23.57 | 85,900 | — | — |
| 2015-04-08 | $21.04 | $23.62 | 176,300 | — | — |
| 2015-04-07 | $21.03 | $23.61 | 157,300 | — | — |
| 2015-04-06 | $21.02 | $23.59 | 99,900 | — | — |
| 2015-04-02 | $21.27 | $23.87 | 174,900 | — | — |
| 2015-04-01 | $21.12 | $23.71 | 181,900 | — | — |
| 2015-03-31 | $21.15 | $23.74 | 377,600 | — | — |
| 2015-03-30 | $21.24 | $23.84 | 159,300 | — | — |
| 2015-03-27 | $20.81 | $23.36 | 199,600 | — | — |
| 2015-03-26 | $20.74 | $23.16 | 144,200 | — | — |
| 2015-03-25 | $20.55 | $22.94 | 164,100 | — | — |
| 2015-03-24 | $20.90 | $23.33 | 156,800 | — | — |
| 2015-03-23 | $20.92 | $23.36 | 239,300 | — | — |
| 2015-03-20 | $20.79 | $23.21 | 434,000 | — | — |
| 2015-03-19 | $20.75 | $23.17 | 102,200 | — | — |
| 2015-03-18 | $20.73 | $23.14 | 494,800 | — | — |
| 2015-03-17 | $20.51 | $22.90 | 179,800 | — | — |
| 2015-03-16 | $20.46 | $22.84 | 105,800 | — | — |
| 2015-03-13 | $20.60 | $23.00 | 151,400 | — | — |
| 2015-03-12 | $20.63 | $23.03 | 292,200 | — | — |
| 2015-03-11 | $20.38 | $22.75 | 119,700 | — | — |
| 2015-03-10 | $20.46 | $22.84 | 124,900 | — | — |
| 2015-03-09 | $20.74 | $23.16 | 96,700 | — | — |
| 2015-03-06 | $20.56 | $22.96 | 195,300 | — | — |
| 2015-03-05 | $19.97 | $22.30 | 475,900 | — | — |
| 2015-03-04 | $20.31 | $22.68 | 257,100 | — | — |
| 2015-03-03 | $20.38 | $22.75 | 298,700 | — | — |
| 2015-03-02 | $20.33 | $22.70 | 202,200 | — | — |
| 2015-02-27 | $19.73 | $22.03 | 92,600 | — | — |
| 2015-02-26 | $19.91 | $22.23 | 83,400 | — | — |
| 2015-02-25 | $19.80 | $22.11 | 156,600 | — | — |
| 2015-02-24 | $19.99 | $22.32 | 127,500 | — | — |
| 2015-02-23 | $19.99 | $22.32 | 154,800 | — | — |
| 2015-02-20 | $20.05 | $22.39 | 363,300 | — | — |
| 2015-02-19 | $20.07 | $22.41 | 294,100 | — | — |
| 2015-02-18 | $20.22 | $22.58 | 261,800 | — | — |
| 2015-02-17 | $20.55 | $22.94 | 233,400 | — | — |
| 2015-02-13 | $20.50 | $22.89 | 281,700 | — | — |
| 2015-02-12 | $20.45 | $22.83 | 125,800 | — | — |
| 2015-02-11 | $19.85 | $22.16 | 150,000 | — | — |
| 2015-02-10 | $19.99 | $22.32 | 146,300 | — | — |
| 2015-02-09 | $19.77 | $22.07 | 147,200 | — | — |
| 2015-02-06 | $20.30 | $22.66 | 363,100 | — | — |
| 2015-02-05 | $20.73 | $23.14 | 283,100 | — | — |
| 2015-02-04 | $20.34 | $22.71 | 275,900 | — | — |
| 2015-02-03 | $20.79 | $23.21 | 149,500 | — | — |
| 2015-02-02 | $20.51 | $22.90 | 158,500 | — | — |
| 2015-01-30 | $19.86 | $22.17 | 170,600 | — | — |
| 2015-01-29 | $20.30 | $22.66 | 151,600 | — | — |
| 2015-01-28 | $20.24 | $22.60 | 105,500 | — | — |
| 2015-01-27 | $20.99 | $23.44 | 72,600 | — | — |
| 2015-01-26 | $21.30 | $23.78 | 104,000 | — | — |
| 2015-01-23 | $21.11 | $23.57 | 71,500 | — | — |
| 2015-01-22 | $21.49 | $23.99 | 108,700 | — | — |
| 2015-01-21 | $20.60 | $23.00 | 111,800 | — | — |
| 2015-01-20 | $20.79 | $23.21 | 108,300 | — | — |
| 2015-01-16 | $21.07 | $23.52 | 96,600 | — | — |
| 2015-01-15 | $20.62 | $23.02 | 145,800 | — | — |
| 2015-01-14 | $20.68 | $23.09 | 110,500 | — | — |
| 2015-01-13 | $20.94 | $23.38 | 236,600 | — | — |
| 2015-01-12 | $20.84 | $23.27 | 116,700 | — | — |
| 2015-01-09 | $20.88 | $23.31 | 138,500 | — | — |
| 2015-01-08 | $21.32 | $23.80 | 87,800 | — | — |
| 2015-01-07 | $20.73 | $23.14 | 125,100 | — | — |
| 2015-01-06 | $20.49 | $22.88 | 165,400 | — | — |
| 2015-01-05 | $20.93 | $23.37 | 77,900 | — | — |
| 2015-01-02 | $21.43 | $23.93 | 73,600 | — | — |