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
- 1993-02-19 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 | $16.25 | $62.08 | 110,400 | — | — |
| 2015-12-30 | $16.25 | $62.08 | 110,300 | — | — |
| 2015-12-29 | $16.11 | $61.55 | 89,200 | — | — |
| 2015-12-28 | $16.22 | $61.97 | 155,300 | — | — |
| 2015-12-24 | $16.03 | $61.24 | 23,800 | — | — |
| 2015-12-23 | $16.02 | $61.21 | 83,500 | — | — |
| 2015-12-22 | $16.03 | $61.24 | 91,100 | — | — |
| 2015-12-21 | $16.00 | $61.13 | 41,800 | — | — |
| 2015-12-18 | $15.95 | $60.94 | 99,100 | — | — |
| 2015-12-17 | $15.86 | $60.59 | 115,200 | — | — |
| 2015-12-16 | $15.76 | $60.21 | 66,200 | — | — |
| 2015-12-15 | $15.68 | $59.91 | 110,000 | — | — |
| 2015-12-14 | $15.61 | $59.64 | 143,600 | — | — |
| 2015-12-11 | $15.86 | $60.59 | 86,800 | — | — |
| 2015-12-10 | $15.85 | $60.56 | 71,400 | — | — |
| 2015-12-09 | $15.80 | $60.37 | 118,600 | — | — |
| 2015-12-08 | $15.78 | $60.02 | 144,800 | — | — |
| 2015-12-07 | $15.66 | $59.57 | 115,900 | — | — |
| 2015-12-04 | $15.80 | $60.10 | 119,400 | — | — |
| 2015-12-03 | $15.76 | $59.95 | 101,400 | — | — |
| 2015-12-02 | $15.99 | $60.82 | 101,600 | — | — |
| 2015-12-01 | $15.97 | $60.74 | 146,600 | — | — |
| 2015-11-30 | $15.64 | $59.49 | 184,900 | — | — |
| 2015-11-27 | $15.71 | $59.76 | 31,400 | — | — |
| 2015-11-25 | $15.75 | $59.91 | 103,200 | — | — |
| 2015-11-24 | $15.78 | $60.02 | 77,400 | — | — |
| 2015-11-23 | $15.65 | $59.53 | 72,600 | — | — |
| 2015-11-20 | $15.63 | $59.45 | 52,300 | — | — |
| 2015-11-19 | $15.64 | $59.49 | 70,500 | — | — |
| 2015-11-18 | $15.64 | $59.49 | 71,900 | — | — |
| 2015-11-17 | $15.64 | $59.49 | 48,500 | — | — |
| 2015-11-16 | $15.68 | $59.64 | 82,000 | — | — |
| 2015-11-13 | $15.76 | $59.95 | 72,500 | — | — |
| 2015-11-12 | $15.66 | $59.57 | 60,700 | — | — |
| 2015-11-11 | $15.69 | $59.41 | 55,900 | — | — |
| 2015-11-10 | $15.56 | $58.92 | 200,000 | — | — |
| 2015-11-09 | $15.39 | $58.28 | 338,600 | — | — |
| 2015-11-06 | $15.68 | $59.38 | 196,600 | — | — |
| 2015-11-05 | $15.83 | $59.94 | 62,300 | — | — |
| 2015-11-04 | $15.94 | $60.36 | 63,000 | — | — |
| 2015-11-03 | $16.01 | $60.62 | 74,700 | — | — |
| 2015-11-02 | $16.08 | $60.89 | 99,400 | — | — |
| 2015-10-30 | $15.97 | $60.47 | 63,000 | — | — |
| 2015-10-29 | $15.94 | $60.36 | 41,600 | — | — |
| 2015-10-28 | $15.94 | $60.36 | 63,600 | — | — |
| 2015-10-27 | $15.95 | $60.40 | 77,300 | — | — |
| 2015-10-26 | $15.95 | $60.40 | 80,000 | — | — |
| 2015-10-23 | $15.98 | $60.51 | 139,100 | — | — |
| 2015-10-22 | $15.84 | $59.98 | 70,100 | — | — |
| 2015-10-21 | $15.90 | $60.21 | 72,200 | — | — |
| 2015-10-20 | $15.92 | $60.28 | 53,200 | — | — |
| 2015-10-19 | $15.94 | $60.36 | 73,400 | — | — |
| 2015-10-16 | $15.82 | $59.91 | 71,100 | — | — |
| 2015-10-15 | $15.78 | $59.75 | 96,400 | — | — |
| 2015-10-14 | $15.76 | $59.68 | 56,200 | — | — |
| 2015-10-13 | $15.75 | $59.64 | 75,400 | — | — |
| 2015-10-12 | $15.79 | $59.53 | 67,300 | — | — |
| 2015-10-09 | $15.75 | $59.38 | 60,900 | — | — |
| 2015-10-08 | $15.67 | $59.07 | 55,900 | — | — |
| 2015-10-07 | $15.70 | $59.19 | 76,300 | — | — |
| 2015-10-06 | $15.60 | $58.81 | 66,900 | — | — |
| 2015-10-05 | $15.55 | $58.62 | 114,100 | — | — |
| 2015-10-02 | $15.51 | $58.47 | 92,800 | — | — |
| 2015-10-01 | $15.52 | $58.51 | 99,000 | — | — |
| 2015-09-30 | $15.44 | $58.21 | 102,900 | — | — |
| 2015-09-29 | $15.49 | $58.40 | 77,000 | — | — |
| 2015-09-28 | $15.43 | $58.17 | 92,100 | — | — |
| 2015-09-25 | $15.54 | $58.58 | 49,100 | — | — |
| 2015-09-24 | $15.47 | $58.32 | 102,400 | — | — |
| 2015-09-23 | $15.52 | $58.51 | 44,300 | — | — |
| 2015-09-22 | $15.48 | $58.36 | 67,700 | — | — |
| 2015-09-21 | $15.41 | $58.09 | 36,900 | — | — |
| 2015-09-18 | $15.42 | $58.13 | 85,400 | — | — |
| 2015-09-17 | $15.30 | $57.68 | 91,500 | — | — |
| 2015-09-16 | $15.20 | $57.30 | 204,500 | — | — |
| 2015-09-15 | $15.30 | $57.68 | 127,100 | — | — |
| 2015-09-14 | $15.42 | $58.13 | 99,700 | — | — |
| 2015-09-11 | $15.53 | $58.55 | 109,000 | — | — |
| 2015-09-10 | $15.52 | $58.51 | 107,200 | — | — |
| 2015-09-09 | $15.68 | $58.85 | 99,400 | — | — |
| 2015-09-08 | $15.72 | $59.00 | 116,500 | — | — |
| 2015-09-04 | $15.62 | $58.62 | 112,000 | — | — |
| 2015-09-03 | $15.50 | $58.17 | 98,500 | — | — |
| 2015-09-02 | $15.45 | $57.98 | 116,700 | — | — |
| 2015-09-01 | $15.45 | $57.98 | 118,200 | — | — |
| 2015-08-31 | $15.38 | $57.72 | 105,500 | — | — |
| 2015-08-28 | $15.30 | $57.42 | 253,200 | — | — |
| 2015-08-27 | $15.27 | $57.31 | 242,300 | — | — |
| 2015-08-26 | $15.05 | $56.48 | 131,700 | — | — |
| 2015-08-25 | $15.11 | $56.71 | 178,600 | — | — |
| 2015-08-24 | $14.89 | $55.88 | 231,300 | — | — |
| 2015-08-21 | $15.01 | $56.33 | 186,700 | — | — |
| 2015-08-20 | $15.19 | $57.01 | 55,300 | — | — |
| 2015-08-19 | $15.15 | $56.86 | 71,500 | — | — |
| 2015-08-18 | $15.12 | $56.75 | 73,500 | — | — |
| 2015-08-17 | $15.18 | $56.97 | 58,700 | — | — |
| 2015-08-14 | $15.26 | $57.27 | 191,000 | — | — |
| 2015-08-13 | $15.14 | $56.82 | 59,100 | — | — |
| 2015-08-12 | $15.08 | $56.60 | 74,800 | — | — |
| 2015-08-11 | $15.16 | $56.90 | 116,700 | — | — |
| 2015-08-10 | $15.07 | $56.30 | 114,000 | — | — |
| 2015-08-07 | $15.09 | $56.37 | 103,100 | — | — |
| 2015-08-06 | $15.12 | $56.48 | 114,500 | — | — |
| 2015-08-05 | $15.12 | $56.48 | 123,400 | — | — |
| 2015-08-04 | $15.25 | $56.97 | 81,800 | — | — |
| 2015-08-03 | $15.35 | $57.34 | 130,300 | — | — |
| 2015-07-31 | $15.23 | $56.89 | 144,600 | — | — |
| 2015-07-30 | $15.17 | $56.67 | 100,400 | — | — |
| 2015-07-29 | $15.15 | $56.59 | 63,200 | — | — |
| 2015-07-28 | $15.16 | $56.63 | 142,600 | — | — |
| 2015-07-27 | $15.11 | $56.45 | 86,800 | — | — |
| 2015-07-24 | $15.03 | $56.15 | 85,100 | — | — |
| 2015-07-23 | $15.04 | $56.18 | 106,500 | — | — |
| 2015-07-22 | $14.95 | $55.85 | 160,600 | — | — |
| 2015-07-21 | $15.00 | $56.03 | 112,500 | — | — |
| 2015-07-20 | $15.06 | $56.26 | 279,900 | — | — |
| 2015-07-17 | $15.02 | $56.11 | 122,000 | — | — |
| 2015-07-16 | $14.96 | $55.89 | 116,000 | — | — |
| 2015-07-15 | $14.95 | $55.85 | 103,400 | — | — |
| 2015-07-14 | $14.92 | $55.74 | 169,100 | — | — |
| 2015-07-13 | $14.82 | $55.36 | 147,800 | — | — |
| 2015-07-10 | $14.83 | $55.40 | 228,300 | — | — |
| 2015-07-09 | $14.79 | $55.25 | 191,200 | — | — |
| 2015-07-08 | $14.91 | $55.44 | 197,800 | — | — |
| 2015-07-07 | $14.81 | $55.06 | 220,800 | — | — |
| 2015-07-06 | $14.65 | $54.47 | 269,100 | — | — |
| 2015-07-02 | $14.56 | $54.14 | 232,600 | — | — |
| 2015-07-01 | $14.51 | $53.95 | 162,900 | — | — |
| 2015-06-30 | $14.40 | $53.54 | 310,200 | — | — |
| 2015-06-29 | $14.42 | $53.61 | 238,600 | — | — |
| 2015-06-26 | $14.54 | $54.06 | 141,600 | — | — |
| 2015-06-25 | $14.62 | $54.36 | 158,600 | — | — |
| 2015-06-24 | $14.69 | $54.62 | 232,700 | — | — |
| 2015-06-23 | $14.64 | $54.43 | 234,900 | — | — |
| 2015-06-22 | $14.61 | $54.32 | 405,400 | — | — |
| 2015-06-19 | $14.59 | $54.25 | 715,400 | — | — |
| 2015-06-18 | $14.35 | $53.35 | 112,200 | — | — |
| 2015-06-17 | $14.42 | $53.61 | 168,000 | — | — |
| 2015-06-16 | $14.41 | $53.58 | 84,200 | — | — |
| 2015-06-15 | $14.39 | $53.50 | 151,700 | — | — |
| 2015-06-12 | $14.32 | $53.24 | 137,100 | — | — |
| 2015-06-11 | $14.29 | $53.13 | 172,100 | — | — |
| 2015-06-10 | $14.14 | $52.57 | 311,000 | — | — |
| 2015-06-09 | $14.07 | $52.31 | 689,600 | — | — |
| 2015-06-08 | $14.32 | $52.98 | 381,400 | — | — |
| 2015-06-05 | $14.49 | $53.61 | 525,600 | — | — |
| 2015-06-04 | $14.69 | $54.35 | 476,100 | — | — |
| 2015-06-03 | $14.86 | $54.98 | 194,900 | — | — |
| 2015-06-02 | $14.99 | $55.46 | 162,200 | — | — |
| 2015-06-01 | $15.06 | $55.72 | 144,000 | — | — |
| 2015-05-29 | $15.02 | $55.57 | 137,400 | — | — |
| 2015-05-28 | $14.98 | $55.42 | 80,100 | — | — |
| 2015-05-27 | $15.01 | $55.54 | 183,700 | — | — |
| 2015-05-26 | $14.99 | $55.46 | 241,400 | — | — |
| 2015-05-22 | $15.03 | $55.61 | 230,100 | — | — |
| 2015-05-21 | $15.05 | $55.68 | 156,300 | — | — |
| 2015-05-20 | $15.10 | $55.87 | 400,100 | — | — |
| 2015-05-19 | $15.21 | $56.28 | 354,200 | — | — |
| 2015-05-18 | $15.29 | $56.57 | 136,400 | — | — |
| 2015-05-15 | $15.47 | $57.24 | 99,700 | — | — |
| 2015-05-14 | $15.35 | $56.79 | 156,200 | — | — |
| 2015-05-13 | $15.32 | $56.68 | 198,400 | — | — |
| 2015-05-12 | $15.36 | $56.83 | 199,900 | — | — |
| 2015-05-11 | $15.45 | $57.16 | 136,700 | — | — |
| 2015-05-08 | $15.65 | $57.64 | 174,000 | — | — |
| 2015-05-07 | $15.45 | $56.91 | 336,300 | — | — |
| 2015-05-06 | $15.75 | $58.01 | 167,900 | — | — |
| 2015-05-05 | $15.87 | $58.46 | 111,000 | — | — |
| 2015-05-04 | $15.92 | $58.64 | 105,400 | — | — |
| 2015-05-01 | $16.00 | $58.93 | 136,500 | — | — |
| 2015-04-30 | $16.06 | $59.15 | 69,600 | — | — |
| 2015-04-29 | $16.11 | $59.34 | 50,100 | — | — |
| 2015-04-28 | $16.16 | $59.52 | 40,000 | — | — |
| 2015-04-27 | $16.20 | $59.67 | 69,000 | — | — |
| 2015-04-24 | $16.13 | $59.41 | 47,300 | — | — |
| 2015-04-23 | $16.14 | $59.45 | 58,300 | — | — |
| 2015-04-22 | $16.11 | $59.34 | 68,300 | — | — |
| 2015-04-21 | $16.10 | $59.30 | 84,100 | — | — |
| 2015-04-20 | $16.19 | $59.63 | 111,300 | — | — |
| 2015-04-17 | $16.29 | $60.00 | 53,000 | — | — |
| 2015-04-16 | $16.23 | $59.78 | 60,400 | — | — |
| 2015-04-15 | $16.16 | $59.52 | 87,100 | — | — |
| 2015-04-14 | $16.25 | $59.85 | 85,900 | — | — |
| 2015-04-13 | $16.10 | $59.30 | 102,400 | — | — |
| 2015-04-10 | $16.08 | $59.23 | 193,400 | — | — |
| 2015-04-09 | $15.97 | $58.82 | 77,700 | — | — |
| 2015-04-08 | $16.07 | $58.93 | 53,500 | — | — |
| 2015-04-07 | $16.07 | $58.93 | 53,400 | — | — |
| 2015-04-06 | $15.95 | $58.49 | 89,800 | — | — |
| 2015-04-02 | $15.97 | $58.57 | 62,700 | — | — |
| 2015-04-01 | $16.09 | $59.01 | 76,600 | — | — |
| 2015-03-31 | $16.00 | $58.68 | 92,200 | — | — |
| 2015-03-30 | $15.93 | $58.42 | 112,300 | — | — |
| 2015-03-27 | $15.88 | $58.24 | 63,600 | — | — |
| 2015-03-26 | $15.81 | $57.98 | 111,800 | — | — |
| 2015-03-25 | $15.80 | $57.94 | 101,000 | — | — |
| 2015-03-24 | $15.90 | $58.31 | 100,800 | — | — |
| 2015-03-23 | $15.88 | $58.24 | 46,400 | — | — |
| 2015-03-20 | $15.88 | $58.24 | 99,200 | — | — |
| 2015-03-19 | $15.81 | $57.98 | 119,700 | — | — |
| 2015-03-18 | $16.00 | $58.68 | 158,100 | — | — |
| 2015-03-17 | $15.78 | $57.87 | 80,900 | — | — |
| 2015-03-16 | $15.81 | $57.98 | 95,500 | — | — |
| 2015-03-13 | $15.86 | $58.16 | 74,700 | — | — |
| 2015-03-12 | $15.90 | $58.31 | 107,300 | — | — |
| 2015-03-11 | $15.89 | $58.27 | 69,800 | — | — |
| 2015-03-10 | $16.01 | $58.46 | 157,500 | — | — |
| 2015-03-09 | $15.95 | $58.24 | 104,300 | — | — |
| 2015-03-06 | $15.97 | $58.31 | 191,700 | — | — |
| 2015-03-05 | $16.24 | $59.30 | 125,400 | — | — |
| 2015-03-04 | $16.13 | $58.90 | 147,200 | — | — |
| 2015-03-03 | $16.08 | $58.71 | 168,300 | — | — |
| 2015-03-02 | $16.02 | $58.49 | 189,900 | — | — |
| 2015-02-27 | $16.04 | $58.57 | 136,000 | — | — |
| 2015-02-26 | $15.86 | $57.91 | 212,400 | — | — |
| 2015-02-25 | $16.04 | $58.57 | 137,800 | — | — |
| 2015-02-24 | $16.02 | $58.49 | 228,900 | — | — |
| 2015-02-23 | $16.06 | $58.64 | 230,000 | — | — |
| 2015-02-20 | $15.94 | $58.20 | 349,200 | — | — |
| 2015-02-19 | $15.74 | $57.47 | 116,700 | — | — |
| 2015-02-18 | $15.66 | $57.18 | 334,100 | — | — |
| 2015-02-17 | $15.51 | $56.63 | 345,400 | — | — |
| 2015-02-13 | $16.00 | $58.42 | 192,500 | — | — |
| 2015-02-12 | $16.07 | $58.68 | 259,900 | — | — |
| 2015-02-11 | $15.98 | $58.35 | 471,300 | — | — |
| 2015-02-10 | $15.73 | $57.18 | 794,000 | — | — |
| 2015-02-09 | $16.25 | $59.07 | 366,000 | — | — |
| 2015-02-06 | $16.45 | $59.80 | 418,900 | — | — |
| 2015-02-05 | $16.58 | $60.27 | 160,600 | — | — |
| 2015-02-04 | $16.74 | $60.85 | 263,200 | — | — |
| 2015-02-03 | $16.81 | $61.11 | 163,000 | — | — |
| 2015-02-02 | $16.92 | $61.50 | 313,800 | — | — |
| 2015-01-30 | $17.14 | $62.30 | 149,000 | — | — |
| 2015-01-29 | $17.16 | $62.38 | 102,800 | — | — |
| 2015-01-28 | $17.11 | $62.20 | 92,300 | — | — |
| 2015-01-27 | $16.96 | $61.65 | 132,100 | — | — |
| 2015-01-26 | $16.89 | $61.40 | 72,100 | — | — |
| 2015-01-23 | $16.79 | $61.03 | 81,900 | — | — |
| 2015-01-22 | $16.73 | $60.81 | 267,800 | — | — |
| 2015-01-21 | $16.81 | $61.11 | 190,800 | — | — |
| 2015-01-20 | $16.71 | $60.74 | 107,900 | — | — |
| 2015-01-16 | $16.65 | $60.52 | 84,900 | — | — |
| 2015-01-15 | $16.62 | $60.41 | 127,800 | — | — |
| 2015-01-14 | $16.57 | $60.23 | 149,900 | — | — |
| 2015-01-13 | $16.44 | $59.76 | 215,500 | — | — |
| 2015-01-12 | $16.57 | $60.23 | 166,700 | — | — |
| 2015-01-09 | $16.68 | $60.36 | 119,600 | — | — |
| 2015-01-08 | $16.61 | $60.11 | 112,200 | — | — |
| 2015-01-07 | $16.62 | $60.14 | 146,300 | — | — |
| 2015-01-06 | $16.60 | $60.07 | 143,500 | — | — |
| 2015-01-05 | $16.52 | $59.78 | 137,800 | — | — |
| 2015-01-02 | $16.36 | $59.20 | 196,300 | — | — |