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
- 2003-07-03 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 | $21.82 | $22.62 | 84,219 | — | — |
| 2015-12-30 | $21.92 | $22.73 | 54,361 | — | — |
| 2015-12-29 | $22.09 | $22.91 | 91,661 | — | — |
| 2015-12-28 | $22.39 | $23.22 | 119,613 | — | — |
| 2015-12-24 | $22.74 | $23.58 | 124,242 | — | — |
| 2015-12-23 | $21.86 | $22.67 | 115,620 | — | — |
| 2015-12-22 | $21.53 | $22.33 | 71,423 | — | — |
| 2015-12-21 | $21.06 | $21.83 | 81,224 | — | — |
| 2015-12-18 | $20.47 | $21.23 | 76,233 | — | — |
| 2015-12-17 | $20.69 | $21.46 | 108,904 | — | — |
| 2015-12-16 | $21.08 | $21.86 | 57,538 | — | — |
| 2015-12-15 | $21.13 | $21.91 | 401,312 | — | — |
| 2015-12-14 | $21.37 | $22.15 | 146,023 | — | — |
| 2015-12-11 | $21.46 | $22.26 | 210,095 | — | — |
| 2015-12-10 | $20.55 | $21.31 | 86,670 | — | — |
| 2015-12-09 | $20.69 | $21.46 | 71,605 | — | — |
| 2015-12-08 | $20.78 | $21.55 | 76,778 | — | — |
| 2015-12-07 | $20.76 | $21.53 | 111,264 | — | — |
| 2015-12-04 | $21.67 | $22.47 | 41,202 | — | — |
| 2015-12-03 | $21.69 | $22.49 | 80,317 | — | — |
| 2015-12-02 | $21.51 | $22.30 | 92,750 | — | — |
| 2015-12-01 | $21.53 | $22.33 | 85,671 | — | — |
| 2015-11-30 | $21.28 | $22.06 | 61,440 | — | — |
| 2015-11-27 | $21.13 | $21.91 | 21,236 | — | — |
| 2015-11-25 | $21.20 | $21.98 | 155,733 | — | — |
| 2015-11-24 | $21.86 | $22.67 | 191,218 | — | — |
| 2015-11-23 | $21.10 | $21.88 | 135,677 | — | — |
| 2015-11-20 | $20.97 | $21.74 | 131,411 | — | — |
| 2015-11-19 | $20.51 | $21.26 | 80,045 | — | — |
| 2015-11-18 | $20.57 | $21.33 | 129,959 | — | — |
| 2015-11-17 | $20.31 | $21.06 | 150,469 | — | — |
| 2015-11-16 | $19.59 | $20.31 | 59,716 | — | — |
| 2015-11-13 | $19.08 | $19.79 | 246,215 | — | — |
| 2015-11-12 | $19.93 | $20.67 | 82,314 | — | — |
| 2015-11-11 | $20.25 | $21.00 | 68,337 | — | — |
| 2015-11-10 | $20.12 | $20.86 | 76,324 | — | — |
| 2015-11-09 | $20.53 | $21.29 | 81,678 | — | — |
| 2015-11-06 | $20.94 | $21.71 | 125,421 | — | — |
| 2015-11-05 | $20.45 | $21.21 | 58,899 | — | — |
| 2015-11-04 | $20.85 | $21.62 | 105,365 | — | — |
| 2015-11-03 | $21.29 | $22.07 | 163,810 | — | — |
| 2015-11-02 | $19.49 | $20.21 | 101,735 | — | — |
| 2015-10-30 | $19.54 | $20.26 | 105,819 | — | — |
| 2015-10-29 | $19.15 | $19.86 | 117,707 | — | — |
| 2015-10-28 | $19.77 | $20.50 | 73,329 | — | — |
| 2015-10-27 | $19.38 | $20.10 | 89,120 | — | — |
| 2015-10-26 | $19.22 | $19.93 | 102,642 | — | — |
| 2015-10-23 | $20.05 | $20.79 | 92,387 | — | — |
| 2015-10-22 | $19.83 | $20.57 | 117,526 | — | — |
| 2015-10-21 | $19.50 | $20.22 | 85,218 | — | — |
| 2015-10-20 | $19.51 | $20.23 | 118,615 | — | — |
| 2015-10-19 | $19.39 | $20.11 | 59,625 | — | — |
| 2015-10-16 | $19.35 | $20.06 | 45,649 | — | — |
| 2015-10-15 | $19.42 | $20.13 | 86,307 | — | — |
| 2015-10-14 | $19.31 | $20.02 | 123,969 | — | — |
| 2015-10-13 | $18.50 | $19.02 | 62,620 | — | — |
| 2015-10-12 | $18.61 | $19.14 | 90,572 | — | — |
| 2015-10-09 | $18.38 | $18.90 | 86,579 | — | — |
| 2015-10-08 | $18.75 | $19.28 | 136,584 | — | — |
| 2015-10-07 | $18.78 | $19.31 | 103,459 | — | — |
| 2015-10-06 | $18.72 | $19.25 | 107,634 | — | — |
| 2015-10-05 | $18.58 | $19.10 | 139,488 | — | — |
| 2015-10-02 | $18.40 | $18.92 | 158,910 | — | — |
| 2015-10-01 | $17.69 | $18.19 | 239,862 | — | — |
| 2015-09-30 | $18.09 | $18.60 | 176,244 | — | — |
| 2015-09-29 | $17.83 | $18.33 | 146,749 | — | — |
| 2015-09-28 | $17.92 | $18.42 | 79,954 | — | — |
| 2015-09-25 | $18.67 | $19.19 | 125,149 | — | — |
| 2015-09-24 | $18.86 | $19.40 | 107,906 | — | — |
| 2015-09-23 | $19.31 | $19.85 | 75,416 | — | — |
| 2015-09-22 | $19.12 | $19.66 | 159,636 | — | — |
| 2015-09-21 | $20.04 | $20.61 | 110,810 | — | — |
| 2015-09-18 | $20.56 | $21.14 | 153,101 | — | — |
| 2015-09-17 | $21.08 | $21.67 | 147,112 | — | — |
| 2015-09-16 | $21.27 | $21.87 | 207,644 | — | — |
| 2015-09-15 | $20.57 | $21.15 | 166,351 | — | — |
| 2015-09-14 | $20.99 | $21.58 | 107,271 | — | — |
| 2015-09-11 | $20.97 | $21.56 | 164,446 | — | — |
| 2015-09-10 | $21.26 | $21.86 | 162,630 | — | — |
| 2015-09-09 | $21.30 | $21.90 | 310,831 | — | — |
| 2015-09-08 | $21.46 | $22.07 | 282,970 | — | — |
| 2015-09-04 | $21.15 | $21.74 | 212,726 | — | — |
| 2015-09-03 | $21.12 | $21.72 | 281,699 | — | — |
| 2015-09-02 | $20.84 | $21.43 | 269,266 | — | — |
| 2015-09-01 | $20.65 | $21.23 | 266,906 | — | — |
| 2015-08-31 | $20.48 | $21.06 | 264,456 | — | — |
| 2015-08-28 | $20.45 | $21.03 | 262,641 | — | — |
| 2015-08-27 | $18.86 | $19.40 | 360,201 | — | — |
| 2015-08-26 | $18.32 | $18.84 | 289,504 | — | — |
| 2015-08-25 | $17.66 | $18.16 | 306,293 | — | — |
| 2015-08-24 | $17.74 | $18.24 | 290,321 | — | — |
| 2015-08-21 | $17.69 | $18.19 | 327,076 | — | — |
| 2015-08-20 | $16.96 | $17.44 | 250,480 | — | — |
| 2015-08-19 | $16.98 | $17.46 | 221,802 | — | — |
| 2015-08-18 | $17.38 | $17.87 | 211,093 | — | — |
| 2015-08-17 | $18.32 | $18.84 | 208,370 | — | — |
| 2015-08-14 | $17.63 | $18.13 | 140,305 | — | — |
| 2015-08-13 | $17.21 | $17.70 | 151,014 | — | — |
| 2015-08-12 | $17.53 | $18.03 | 176,788 | — | — |
| 2015-08-11 | $18.08 | $18.59 | 307,655 | — | — |
| 2015-08-10 | $19.15 | $19.69 | 308,108 | — | — |
| 2015-08-07 | $17.91 | $18.41 | 239,862 | — | — |
| 2015-08-06 | $17.29 | $17.78 | 184,684 | — | — |
| 2015-08-05 | $17.71 | $18.21 | 93,658 | — | — |
| 2015-08-04 | $17.53 | $18.03 | 148,745 | — | — |
| 2015-08-03 | $17.83 | $18.33 | 187,497 | — | — |
| 2015-07-31 | $18.14 | $18.65 | 125,240 | — | — |
| 2015-07-30 | $18.06 | $18.57 | 206,827 | — | — |
| 2015-07-29 | $18.64 | $19.17 | 611,679 | — | — |
| 2015-07-28 | $17.80 | $18.30 | 310,287 | — | — |
| 2015-07-27 | $17.91 | $18.41 | 287,780 | — | — |
| 2015-07-24 | $18.67 | $19.19 | 238,591 | — | — |
| 2015-07-23 | $19.28 | $19.83 | 307,564 | — | — |
| 2015-07-22 | $19.50 | $20.05 | 347,768 | — | — |
| 2015-07-21 | $20.33 | $20.90 | 170,617 | — | — |
| 2015-07-20 | $20.85 | $21.44 | 350,490 | — | — |
| 2015-07-17 | $21.42 | $22.03 | 127,237 | — | — |
| 2015-07-16 | $22.26 | $22.89 | 125,149 | — | — |
| 2015-07-15 | $22.00 | $22.63 | 307,927 | — | — |
| 2015-07-14 | $23.58 | $24.25 | 335,153 | — | — |
| 2015-07-13 | $22.35 | $22.98 | 78,774 | — | — |
| 2015-07-10 | $22.25 | $22.88 | 95,927 | — | — |
| 2015-07-09 | $22.21 | $22.84 | 151,286 | — | — |
| 2015-07-08 | $23.16 | $23.82 | 166,261 | — | — |
| 2015-07-07 | $22.85 | $23.50 | 186,499 | — | — |
| 2015-07-06 | $23.22 | $23.87 | 123,606 | — | — |
| 2015-07-02 | $23.92 | $24.60 | 60,351 | — | — |
| 2015-07-01 | $24.24 | $24.93 | 141,485 | — | — |
| 2015-06-30 | $24.07 | $24.75 | 255,471 | — | — |
| 2015-06-29 | $23.26 | $23.92 | 159,182 | — | — |
| 2015-06-26 | $24.43 | $25.12 | 135,404 | — | — |
| 2015-06-25 | $24.95 | $25.65 | 107,906 | — | — |
| 2015-06-24 | $25.65 | $26.38 | 79,954 | — | — |
| 2015-06-23 | $25.49 | $26.21 | 96,108 | — | — |
| 2015-06-22 | $25.68 | $26.41 | 152,103 | — | — |
| 2015-06-19 | $24.99 | $25.70 | 109,358 | — | — |
| 2015-06-18 | $25.40 | $26.12 | 169,891 | — | — |
| 2015-06-17 | $24.87 | $25.57 | 81,406 | — | — |
| 2015-06-16 | $25.52 | $26.24 | 152,920 | — | — |
| 2015-06-15 | $24.58 | $25.28 | 106,363 | — | — |
| 2015-06-12 | $24.98 | $25.69 | 83,040 | — | — |
| 2015-06-11 | $25.18 | $25.89 | 65,343 | — | — |
| 2015-06-10 | $25.07 | $25.78 | 94,293 | — | — |
| 2015-06-09 | $24.76 | $25.46 | 77,322 | — | — |
| 2015-06-08 | $25.13 | $25.84 | 82,041 | — | — |
| 2015-06-05 | $25.13 | $25.84 | 118,161 | — | — |
| 2015-06-04 | $25.46 | $26.18 | 94,202 | — | — |
| 2015-06-03 | $25.86 | $26.59 | 97,106 | — | — |
| 2015-06-02 | $25.38 | $26.09 | 147,656 | — | — |
| 2015-06-01 | $25.82 | $26.55 | 85,308 | — | — |
| 2015-05-29 | $25.59 | $26.31 | 55,904 | — | — |
| 2015-05-28 | $25.66 | $26.39 | 60,896 | — | — |
| 2015-05-27 | $25.60 | $26.32 | 187,315 | — | — |
| 2015-05-26 | $25.38 | $26.09 | 109,993 | — | — |
| 2015-05-22 | $25.21 | $25.92 | 86,397 | — | — |
| 2015-05-21 | $25.46 | $26.18 | 85,490 | — | — |
| 2015-05-20 | $25.76 | $26.49 | 85,036 | — | — |
| 2015-05-19 | $25.84 | $26.57 | 96,925 | — | — |
| 2015-05-18 | $25.49 | $26.21 | 107,543 | — | — |
| 2015-05-15 | $25.87 | $26.60 | 92,115 | — | — |
| 2015-05-14 | $25.91 | $26.64 | 200,928 | — | — |
| 2015-05-13 | $25.38 | $26.09 | 86,942 | — | — |
| 2015-05-12 | $25.10 | $25.81 | 433,802 | — | — |
| 2015-05-11 | $25.96 | $26.69 | 193,668 | — | — |
| 2015-05-08 | $25.07 | $25.78 | 99,012 | — | — |
| 2015-05-07 | $25.67 | $26.40 | 43,652 | — | — |
| 2015-05-06 | $25.42 | $26.14 | 79,772 | — | — |
| 2015-05-05 | $25.39 | $26.10 | 75,053 | — | — |
| 2015-05-04 | $25.84 | $26.57 | 40,658 | — | — |
| 2015-05-01 | $25.98 | $26.72 | 67,339 | — | — |
| 2015-04-30 | $25.45 | $26.17 | 86,216 | — | — |
| 2015-04-29 | $25.83 | $26.56 | 75,779 | — | — |
| 2015-04-28 | $25.91 | $26.64 | 83,584 | — | — |
| 2015-04-27 | $26.16 | $26.90 | 102,915 | — | — |
| 2015-04-24 | $26.40 | $27.15 | 145,206 | — | — |
| 2015-04-23 | $26.51 | $27.26 | 33,579 | — | — |
| 2015-04-22 | $26.45 | $27.19 | 140,305 | — | — |
| 2015-04-21 | $25.93 | $26.66 | 77,504 | — | — |
| 2015-04-20 | $25.95 | $26.68 | 93,022 | — | — |
| 2015-04-17 | $26.19 | $26.93 | 84,582 | — | — |
| 2015-04-16 | $26.51 | $27.26 | 61,077 | — | — |
| 2015-04-15 | $26.63 | $27.39 | 78,230 | — | — |
| 2015-04-14 | $26.43 | $27.18 | 76,596 | — | — |
| 2015-04-13 | $26.81 | $27.57 | 79,954 | — | — |
| 2015-04-10 | $26.94 | $27.70 | 116,437 | — | — |
| 2015-04-09 | $26.90 | $27.66 | 219,261 | — | — |
| 2015-04-08 | $27.34 | $28.11 | 279,612 | — | — |
| 2015-04-07 | $27.01 | $27.77 | 128,326 | — | — |
| 2015-04-06 | $26.59 | $27.34 | 65,433 | — | — |
| 2015-04-02 | $26.63 | $27.39 | 74,055 | — | — |
| 2015-04-01 | $26.78 | $27.53 | 177,151 | — | — |
| 2015-03-31 | $27.17 | $27.94 | 294,223 | — | — |
| 2015-03-30 | $26.73 | $27.49 | 215,812 | — | — |
| 2015-03-27 | $26.64 | $27.40 | 156,096 | — | — |
| 2015-03-26 | $26.18 | $26.92 | 149,562 | — | — |
| 2015-03-25 | $26.02 | $26.75 | 271,353 | — | — |
| 2015-03-24 | $26.99 | $27.75 | 266,543 | — | — |
| 2015-03-23 | $26.04 | $26.77 | 251,478 | — | — |
| 2015-03-20 | $25.81 | $26.54 | 170,072 | — | — |
| 2015-03-19 | $25.99 | $26.73 | 284,059 | — | — |
| 2015-03-18 | $25.98 | $26.72 | 211,819 | — | — |
| 2015-03-17 | $25.38 | $26.09 | 162,540 | — | — |
| 2015-03-16 | $26.27 | $27.01 | 152,103 | — | — |
| 2015-03-13 | $26.13 | $26.86 | 415,652 | — | — |
| 2015-03-12 | $23.77 | $24.44 | 294,768 | — | — |
| 2015-03-11 | $24.68 | $25.38 | 125,875 | — | — |
| 2015-03-10 | $24.99 | $25.70 | 125,421 | — | — |
| 2015-03-09 | $25.57 | $26.30 | 50,368 | — | — |
| 2015-03-06 | $25.65 | $26.38 | 133,045 | — | — |
| 2015-03-05 | $25.95 | $26.68 | 75,144 | — | — |
| 2015-03-04 | $25.81 | $26.54 | 96,471 | — | — |
| 2015-03-03 | $25.87 | $26.60 | 147,838 | — | — |
| 2015-03-02 | $25.95 | $26.68 | 89,665 | — | — |
| 2015-02-27 | $25.81 | $26.54 | 56,176 | — | — |
| 2015-02-26 | $26.16 | $26.90 | 60,896 | — | — |
| 2015-02-25 | $25.50 | $26.22 | 98,468 | — | — |
| 2015-02-24 | $25.62 | $26.34 | 187,043 | — | — |
| 2015-02-23 | $25.76 | $26.49 | 74,327 | — | — |
| 2015-02-20 | $26.06 | $26.80 | 66,976 | — | — |
| 2015-02-19 | $25.91 | $26.64 | 53,091 | — | — |
| 2015-02-18 | $25.77 | $26.50 | 36,574 | — | — |
| 2015-02-17 | $25.91 | $26.64 | 54,724 | — | — |
| 2015-02-13 | $26.39 | $27.14 | 39,115 | — | — |
| 2015-02-12 | $26.40 | $27.15 | 84,129 | — | — |
| 2015-02-11 | $26.37 | $27.11 | 35,031 | — | — |
| 2015-02-10 | $26.20 | $26.94 | 102,461 | — | — |
| 2015-02-09 | $26.03 | $26.76 | 91,752 | — | — |
| 2015-02-06 | $26.58 | $27.33 | 134,043 | — | — |
| 2015-02-05 | $27.00 | $27.76 | 120,249 | — | — |
| 2015-02-04 | $27.54 | $28.31 | 178,059 | — | — |
| 2015-02-03 | $27.53 | $28.30 | 246,578 | — | — |
| 2015-02-02 | $26.51 | $27.26 | 140,124 | — | — |
| 2015-01-30 | $25.86 | $26.59 | 185,137 | — | — |
| 2015-01-29 | $26.40 | $27.15 | 98,377 | — | — |
| 2015-01-28 | $26.34 | $27.08 | 105,365 | — | — |
| 2015-01-27 | $26.64 | $27.40 | 158,184 | — | — |
| 2015-01-26 | $26.35 | $27.09 | 161,995 | — | — |
| 2015-01-23 | $25.60 | $26.32 | 145,932 | — | — |
| 2015-01-22 | $25.83 | $26.56 | 63,528 | — | — |
| 2015-01-21 | $25.67 | $26.40 | 96,017 | — | — |
| 2015-01-20 | $25.66 | $26.39 | 121,882 | — | — |
| 2015-01-16 | $25.41 | $26.13 | 88,031 | — | — |
| 2015-01-15 | $25.85 | $26.58 | 96,199 | — | — |
| 2015-01-14 | $26.13 | $26.86 | 191,762 | — | — |
| 2015-01-13 | $25.67 | $26.40 | 162,358 | — | — |
| 2015-01-12 | $25.92 | $26.65 | 163,629 | — | — |
| 2015-01-09 | $26.00 | $26.74 | 224,524 | — | — |
| 2015-01-08 | $26.06 | $26.80 | 187,497 | — | — |
| 2015-01-07 | $25.75 | $26.48 | 203,742 | — | — |
| 2015-01-06 | $25.48 | $26.20 | 121,701 | — | — |
| 2015-01-05 | $25.80 | $26.52 | 104,004 | — | — |
| 2015-01-02 | $26.21 | $26.95 | 211,184 | — | — |