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
- 1992-03-17 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 | $20.92 | $33.44 | 51,600 | — | — |
| 2015-12-30 | $20.91 | $33.42 | 40,400 | — | — |
| 2015-12-29 | $21.31 | $34.06 | 32,700 | — | — |
| 2015-12-28 | $21.28 | $34.02 | 33,800 | — | — |
| 2015-12-24 | $21.84 | $34.91 | 21,600 | — | — |
| 2015-12-23 | $21.43 | $34.26 | 48,400 | — | — |
| 2015-12-22 | $21.09 | $33.71 | 32,800 | — | — |
| 2015-12-21 | $21.07 | $33.68 | 55,900 | — | — |
| 2015-12-18 | $21.47 | $34.32 | 187,800 | — | — |
| 2015-12-17 | $21.58 | $34.50 | 76,100 | — | — |
| 2015-12-16 | $21.52 | $34.40 | 102,000 | — | — |
| 2015-12-15 | $20.55 | $32.85 | 102,300 | — | — |
| 2015-12-14 | $20.72 | $33.12 | 92,800 | — | — |
| 2015-12-11 | $20.66 | $33.02 | 90,900 | — | — |
| 2015-12-10 | $21.11 | $33.74 | 64,000 | — | — |
| 2015-12-09 | $21.32 | $34.08 | 76,000 | — | — |
| 2015-12-08 | $22.85 | $34.88 | 53,100 | — | — |
| 2015-12-07 | $23.27 | $35.52 | 71,800 | — | — |
| 2015-12-04 | $24.01 | $36.65 | 63,100 | — | — |
| 2015-12-03 | $23.63 | $36.07 | 71,700 | — | — |
| 2015-12-02 | $24.11 | $36.80 | 89,200 | — | — |
| 2015-12-01 | $25.13 | $38.36 | 80,000 | — | — |
| 2015-11-30 | $24.40 | $37.25 | 130,100 | — | — |
| 2015-11-27 | $25.08 | $38.28 | 33,900 | — | — |
| 2015-11-25 | $25.39 | $38.76 | 92,400 | — | — |
| 2015-11-24 | $24.69 | $37.69 | 89,800 | — | — |
| 2015-11-23 | $24.22 | $36.97 | 63,100 | — | — |
| 2015-11-20 | $24.31 | $37.11 | 112,300 | — | — |
| 2015-11-19 | $24.44 | $37.31 | 86,500 | — | — |
| 2015-11-18 | $24.16 | $36.88 | 126,200 | — | — |
| 2015-11-17 | $23.84 | $36.39 | 108,600 | — | — |
| 2015-11-16 | $23.84 | $36.39 | 99,900 | — | — |
| 2015-11-13 | $23.16 | $35.35 | 82,200 | — | — |
| 2015-11-12 | $22.81 | $34.82 | 63,400 | — | — |
| 2015-11-11 | $22.93 | $35.00 | 83,500 | — | — |
| 2015-11-10 | $22.69 | $34.63 | 62,900 | — | — |
| 2015-11-09 | $22.23 | $33.93 | 96,000 | — | — |
| 2015-11-06 | $22.39 | $34.18 | 71,900 | — | — |
| 2015-11-05 | $21.89 | $33.41 | 169,000 | — | — |
| 2015-11-04 | $21.40 | $32.67 | 108,900 | — | — |
| 2015-11-03 | $21.38 | $32.64 | 94,300 | — | — |
| 2015-11-02 | $21.46 | $32.76 | 136,500 | — | — |
| 2015-10-30 | $21.39 | $32.65 | 123,700 | — | — |
| 2015-10-29 | $21.42 | $32.70 | 125,900 | — | — |
| 2015-10-28 | $20.79 | $31.73 | 157,800 | — | — |
| 2015-10-27 | $19.45 | $29.69 | 92,500 | — | — |
| 2015-10-26 | $20.29 | $30.97 | 78,200 | — | — |
| 2015-10-23 | $20.74 | $31.66 | 132,200 | — | — |
| 2015-10-22 | $20.21 | $30.85 | 199,000 | — | — |
| 2015-10-21 | $18.12 | $27.66 | 44,500 | — | — |
| 2015-10-20 | $18.22 | $27.81 | 34,700 | — | — |
| 2015-10-19 | $18.19 | $27.77 | 63,600 | — | — |
| 2015-10-16 | $18.18 | $27.75 | 114,000 | — | — |
| 2015-10-15 | $18.24 | $27.84 | 57,600 | — | — |
| 2015-10-14 | $17.89 | $27.31 | 47,200 | — | — |
| 2015-10-13 | $17.72 | $27.05 | 26,500 | — | — |
| 2015-10-12 | $17.71 | $27.03 | 20,300 | — | — |
| 2015-10-09 | $17.86 | $27.26 | 21,800 | — | — |
| 2015-10-08 | $17.72 | $27.05 | 64,900 | — | — |
| 2015-10-07 | $17.67 | $26.97 | 32,300 | — | — |
| 2015-10-06 | $16.77 | $25.60 | 48,700 | — | — |
| 2015-10-05 | $16.60 | $25.34 | 45,200 | — | — |
| 2015-10-02 | $16.10 | $24.58 | 26,100 | — | — |
| 2015-10-01 | $16.10 | $24.58 | 55,700 | — | — |
| 2015-09-30 | $16.08 | $24.55 | 74,000 | — | — |
| 2015-09-29 | $15.94 | $24.33 | 42,700 | — | — |
| 2015-09-28 | $15.19 | $23.19 | 61,300 | — | — |
| 2015-09-25 | $14.79 | $22.58 | 99,200 | — | — |
| 2015-09-24 | $15.00 | $22.90 | 169,200 | — | — |
| 2015-09-23 | $15.31 | $23.37 | 93,300 | — | — |
| 2015-09-22 | $16.22 | $24.76 | 54,900 | — | — |
| 2015-09-21 | $16.43 | $25.08 | 42,200 | — | — |
| 2015-09-18 | $17.00 | $25.95 | 72,400 | — | — |
| 2015-09-17 | $17.39 | $26.54 | 48,800 | — | — |
| 2015-09-16 | $17.50 | $26.71 | 13,300 | — | — |
| 2015-09-15 | $17.43 | $26.61 | 34,600 | — | — |
| 2015-09-14 | $17.50 | $26.71 | 97,000 | — | — |
| 2015-09-11 | $17.82 | $27.20 | 26,100 | — | — |
| 2015-09-10 | $17.80 | $27.17 | 37,000 | — | — |
| 2015-09-09 | $17.64 | $26.93 | 36,700 | — | — |
| 2015-09-08 | $17.70 | $26.97 | 38,400 | — | — |
| 2015-09-04 | $17.20 | $26.21 | 24,700 | — | — |
| 2015-09-03 | $17.14 | $26.12 | 32,400 | — | — |
| 2015-09-02 | $17.40 | $26.51 | 36,600 | — | — |
| 2015-09-01 | $16.76 | $25.54 | 84,800 | — | — |
| 2015-08-31 | $17.31 | $26.38 | 63,400 | — | — |
| 2015-08-28 | $17.07 | $26.01 | 25,000 | — | — |
| 2015-08-27 | $17.05 | $25.98 | 73,700 | — | — |
| 2015-08-26 | $17.00 | $25.91 | 96,300 | — | — |
| 2015-08-25 | $16.27 | $24.79 | 43,300 | — | — |
| 2015-08-24 | $16.74 | $25.51 | 113,200 | — | — |
| 2015-08-21 | $18.00 | $27.43 | 171,300 | — | — |
| 2015-08-20 | $17.61 | $26.83 | 66,700 | — | — |
| 2015-08-19 | $17.91 | $27.29 | 27,600 | — | — |
| 2015-08-18 | $17.71 | $26.99 | 30,700 | — | — |
| 2015-08-17 | $18.05 | $27.51 | 31,100 | — | — |
| 2015-08-14 | $18.04 | $27.49 | 43,400 | — | — |
| 2015-08-13 | $17.90 | $27.28 | 82,600 | — | — |
| 2015-08-12 | $17.50 | $26.67 | 52,800 | — | — |
| 2015-08-11 | $17.61 | $26.83 | 49,700 | — | — |
| 2015-08-10 | $17.67 | $26.93 | 58,400 | — | — |
| 2015-08-07 | $16.93 | $25.80 | 37,700 | — | — |
| 2015-08-06 | $16.45 | $25.07 | 57,600 | — | — |
| 2015-08-05 | $16.20 | $24.69 | 55,900 | — | — |
| 2015-08-04 | $16.10 | $24.53 | 103,600 | — | — |
| 2015-08-03 | $15.90 | $24.23 | 59,400 | — | — |
| 2015-07-31 | $16.34 | $24.90 | 32,400 | — | — |
| 2015-07-30 | $16.28 | $24.81 | 57,700 | — | — |
| 2015-07-29 | $16.54 | $25.20 | 56,400 | — | — |
| 2015-07-28 | $16.68 | $25.42 | 44,000 | — | — |
| 2015-07-27 | $16.84 | $25.66 | 113,500 | — | — |
| 2015-07-24 | $16.51 | $25.16 | 93,400 | — | — |
| 2015-07-23 | $17.76 | $27.06 | 85,500 | — | — |
| 2015-07-22 | $17.96 | $27.37 | 82,900 | — | — |
| 2015-07-21 | $17.49 | $26.65 | 33,200 | — | — |
| 2015-07-20 | $17.57 | $26.77 | 60,800 | — | — |
| 2015-07-17 | $17.79 | $27.11 | 30,300 | — | — |
| 2015-07-16 | $18.12 | $27.61 | 61,300 | — | — |
| 2015-07-15 | $17.76 | $27.06 | 24,700 | — | — |
| 2015-07-14 | $18.32 | $27.92 | 23,600 | — | — |
| 2015-07-13 | $18.33 | $27.93 | 34,000 | — | — |
| 2015-07-10 | $17.96 | $27.37 | 22,900 | — | — |
| 2015-07-09 | $17.95 | $27.35 | 31,100 | — | — |
| 2015-07-08 | $17.83 | $27.17 | 22,800 | — | — |
| 2015-07-07 | $18.14 | $27.64 | 34,000 | — | — |
| 2015-07-06 | $18.24 | $27.80 | 31,800 | — | — |
| 2015-07-02 | $18.23 | $27.78 | 24,500 | — | — |
| 2015-07-01 | $18.41 | $28.05 | 35,700 | — | — |
| 2015-06-30 | $18.70 | $28.50 | 94,100 | — | — |
| 2015-06-29 | $18.44 | $28.10 | 70,900 | — | — |
| 2015-06-26 | $19.62 | $29.90 | 115,900 | — | — |
| 2015-06-25 | $19.12 | $29.14 | 25,800 | — | — |
| 2015-06-24 | $18.52 | $28.22 | 138,600 | — | — |
| 2015-06-23 | $19.04 | $29.01 | 50,700 | — | — |
| 2015-06-22 | $18.32 | $27.92 | 71,700 | — | — |
| 2015-06-19 | $18.37 | $27.99 | 99,200 | — | — |
| 2015-06-18 | $18.62 | $28.37 | 50,300 | — | — |
| 2015-06-17 | $18.50 | $28.19 | 48,300 | — | — |
| 2015-06-16 | $19.54 | $29.78 | 32,700 | — | — |
| 2015-06-15 | $20.00 | $30.48 | 43,100 | — | — |
| 2015-06-12 | $20.21 | $30.80 | 21,900 | — | — |
| 2015-06-11 | $20.32 | $30.96 | 23,300 | — | — |
| 2015-06-10 | $20.20 | $30.78 | 55,600 | — | — |
| 2015-06-09 | $19.75 | $30.05 | 26,700 | — | — |
| 2015-06-08 | $20.06 | $30.52 | 37,800 | — | — |
| 2015-06-05 | $20.02 | $30.46 | 102,800 | — | — |
| 2015-06-04 | $20.12 | $30.61 | 16,200 | — | — |
| 2015-06-03 | $20.86 | $31.74 | 18,400 | — | — |
| 2015-06-02 | $20.60 | $31.34 | 42,000 | — | — |
| 2015-06-01 | $20.57 | $31.30 | 52,900 | — | — |
| 2015-05-29 | $19.85 | $30.20 | 29,300 | — | — |
| 2015-05-28 | $20.26 | $30.83 | 23,700 | — | — |
| 2015-05-27 | $20.54 | $31.25 | 24,100 | — | — |
| 2015-05-26 | $20.13 | $30.63 | 47,400 | — | — |
| 2015-05-22 | $20.28 | $30.86 | 24,400 | — | — |
| 2015-05-21 | $20.50 | $31.19 | 55,200 | — | — |
| 2015-05-20 | $20.68 | $31.47 | 18,900 | — | — |
| 2015-05-19 | $20.44 | $31.10 | 36,000 | — | — |
| 2015-05-18 | $20.55 | $31.27 | 37,000 | — | — |
| 2015-05-15 | $20.39 | $31.02 | 32,400 | — | — |
| 2015-05-14 | $21.16 | $32.20 | 21,800 | — | — |
| 2015-05-13 | $20.27 | $30.84 | 30,900 | — | — |
| 2015-05-12 | $20.12 | $30.61 | 43,300 | — | — |
| 2015-05-11 | $20.14 | $30.64 | 46,200 | — | — |
| 2015-05-08 | $20.15 | $30.66 | 34,400 | — | — |
| 2015-05-07 | $20.12 | $30.61 | 25,700 | — | — |
| 2015-05-06 | $20.50 | $31.19 | 53,900 | — | — |
| 2015-05-05 | $20.26 | $30.83 | 46,700 | — | — |
| 2015-05-04 | $20.22 | $30.77 | 35,100 | — | — |
| 2015-05-01 | $20.63 | $31.39 | 31,500 | — | — |
| 2015-04-30 | $20.26 | $30.83 | 68,000 | — | — |
| 2015-04-29 | $21.29 | $32.39 | 76,500 | — | — |
| 2015-04-28 | $21.73 | $33.06 | 39,900 | — | — |
| 2015-04-27 | $21.74 | $33.08 | 32,800 | — | — |
| 2015-04-24 | $22.03 | $33.52 | 39,000 | — | — |
| 2015-04-23 | $21.90 | $33.32 | 41,200 | — | — |
| 2015-04-22 | $21.41 | $32.58 | 34,200 | — | — |
| 2015-04-21 | $21.21 | $32.27 | 33,500 | — | — |
| 2015-04-20 | $21.59 | $32.85 | 30,000 | — | — |
| 2015-04-17 | $20.80 | $31.65 | 65,900 | — | — |
| 2015-04-16 | $21.21 | $32.27 | 69,700 | — | — |
| 2015-04-15 | $21.57 | $32.82 | 29,500 | — | — |
| 2015-04-14 | $21.38 | $32.53 | 33,300 | — | — |
| 2015-04-13 | $21.04 | $32.01 | 40,200 | — | — |
| 2015-04-10 | $21.05 | $32.03 | 34,800 | — | — |
| 2015-04-09 | $21.03 | $32.00 | 21,600 | — | — |
| 2015-04-08 | $20.89 | $31.78 | 29,400 | — | — |
| 2015-04-07 | $20.94 | $31.86 | 40,100 | — | — |
| 2015-04-06 | $22.51 | $34.25 | 36,800 | — | — |
| 2015-04-02 | $22.21 | $33.79 | 46,400 | — | — |
| 2015-04-01 | $22.01 | $33.49 | 50,600 | — | — |
| 2015-03-31 | $21.63 | $32.91 | 23,500 | — | — |
| 2015-03-30 | $21.56 | $32.80 | 58,300 | — | — |
| 2015-03-27 | $20.66 | $31.43 | 38,600 | — | — |
| 2015-03-26 | $20.35 | $30.96 | 43,400 | — | — |
| 2015-03-25 | $20.84 | $31.71 | 30,900 | — | — |
| 2015-03-24 | $22.32 | $33.96 | 48,200 | — | — |
| 2015-03-23 | $21.91 | $33.34 | 33,000 | — | — |
| 2015-03-20 | $21.57 | $32.82 | 49,800 | — | — |
| 2015-03-19 | $21.20 | $32.26 | 35,700 | — | — |
| 2015-03-18 | $21.25 | $32.33 | 25,100 | — | — |
| 2015-03-17 | $20.70 | $31.50 | 49,400 | — | — |
| 2015-03-16 | $20.77 | $31.60 | 89,300 | — | — |
| 2015-03-13 | $20.50 | $31.19 | 41,000 | — | — |
| 2015-03-12 | $20.28 | $30.86 | 46,100 | — | — |
| 2015-03-11 | $20.10 | $30.58 | 28,000 | — | — |
| 2015-03-10 | $20.37 | $30.95 | 24,700 | — | — |
| 2015-03-09 | $21.25 | $32.28 | 34,600 | — | — |
| 2015-03-06 | $20.96 | $31.84 | 39,900 | — | — |
| 2015-03-05 | $21.19 | $32.19 | 33,600 | — | — |
| 2015-03-04 | $21.26 | $32.30 | 40,800 | — | — |
| 2015-03-03 | $21.47 | $32.62 | 32,800 | — | — |
| 2015-03-02 | $21.72 | $33.00 | 34,700 | — | — |
| 2015-02-27 | $21.71 | $32.98 | 68,500 | — | — |
| 2015-02-26 | $21.95 | $33.35 | 57,800 | — | — |
| 2015-02-25 | $21.48 | $32.63 | 28,500 | — | — |
| 2015-02-24 | $21.43 | $32.56 | 33,200 | — | — |
| 2015-02-23 | $21.60 | $32.82 | 65,000 | — | — |
| 2015-02-20 | $21.50 | $32.66 | 40,800 | — | — |
| 2015-02-19 | $21.59 | $32.80 | 33,800 | — | — |
| 2015-02-18 | $21.66 | $32.91 | 28,600 | — | — |
| 2015-02-17 | $21.96 | $33.36 | 47,900 | — | — |
| 2015-02-13 | $21.87 | $33.23 | 40,900 | — | — |
| 2015-02-12 | $21.42 | $32.54 | 97,500 | — | — |
| 2015-02-11 | $20.94 | $31.81 | 50,000 | — | — |
| 2015-02-10 | $20.49 | $31.13 | 58,300 | — | — |
| 2015-02-09 | $20.58 | $31.27 | 79,400 | — | — |
| 2015-02-06 | $21.05 | $31.98 | 127,600 | — | — |
| 2015-02-05 | $20.95 | $31.83 | 54,200 | — | — |
| 2015-02-04 | $20.79 | $31.59 | 72,100 | — | — |
| 2015-02-03 | $21.15 | $32.13 | 116,600 | — | — |
| 2015-02-02 | $21.05 | $31.98 | 87,600 | — | — |
| 2015-01-30 | $20.42 | $31.02 | 175,200 | — | — |
| 2015-01-29 | $21.75 | $33.04 | 70,800 | — | — |
| 2015-01-28 | $21.01 | $31.92 | 105,500 | — | — |
| 2015-01-27 | $20.37 | $30.95 | 49,100 | — | — |
| 2015-01-26 | $20.62 | $31.33 | 54,200 | — | — |
| 2015-01-23 | $20.07 | $30.49 | 106,400 | — | — |
| 2015-01-22 | $19.72 | $29.96 | 304,800 | — | — |
| 2015-01-21 | $19.96 | $30.33 | 124,700 | — | — |
| 2015-01-20 | $21.01 | $31.92 | 60,200 | — | — |
| 2015-01-16 | $22.14 | $33.64 | 78,300 | — | — |
| 2015-01-15 | $21.90 | $33.27 | 195,000 | — | — |
| 2015-01-14 | $21.69 | $32.95 | 19,900 | — | — |
| 2015-01-13 | $21.28 | $32.33 | 45,900 | — | — |
| 2015-01-12 | $21.32 | $32.39 | 62,600 | — | — |
| 2015-01-09 | $22.24 | $33.79 | 41,100 | — | — |
| 2015-01-08 | $22.27 | $33.83 | 54,800 | — | — |
| 2015-01-07 | $22.38 | $34.00 | 68,600 | — | — |
| 2015-01-06 | $22.50 | $34.18 | 38,800 | — | — |
| 2015-01-05 | $22.88 | $34.76 | 37,600 | — | — |
| 2015-01-02 | $23.22 | $35.28 | 16,000 | — | — |