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
- 1988-10-21 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 | $25.95 | $36.13 | 270,500 | — | — |
| 2015-12-30 | $26.39 | $36.74 | 156,500 | — | — |
| 2015-12-29 | $26.99 | $37.58 | 274,200 | — | — |
| 2015-12-28 | $25.83 | $35.96 | 192,500 | — | — |
| 2015-12-24 | $26.48 | $36.87 | 210,000 | — | — |
| 2015-12-23 | $24.24 | $33.75 | 58,000 | — | — |
| 2015-12-22 | $24.02 | $33.44 | 78,000 | — | — |
| 2015-12-21 | $24.02 | $33.44 | 103,400 | — | — |
| 2015-12-18 | $23.60 | $32.86 | 285,000 | — | — |
| 2015-12-17 | $24.54 | $34.16 | 139,500 | — | — |
| 2015-12-16 | $23.41 | $32.59 | 135,400 | — | — |
| 2015-12-15 | $22.33 | $31.09 | 86,300 | — | — |
| 2015-12-14 | $21.67 | $30.17 | 140,600 | — | — |
| 2015-12-11 | $21.86 | $30.43 | 112,700 | — | — |
| 2015-12-10 | $22.08 | $30.74 | 126,100 | — | — |
| 2015-12-09 | $22.38 | $31.16 | 120,700 | — | — |
| 2015-12-08 | $22.50 | $31.32 | 108,100 | — | — |
| 2015-12-07 | $22.42 | $31.21 | 92,800 | — | — |
| 2015-12-04 | $22.28 | $31.02 | 83,700 | — | — |
| 2015-12-03 | $21.97 | $30.59 | 99,500 | — | — |
| 2015-12-02 | $21.55 | $30.00 | 92,800 | — | — |
| 2015-12-01 | $21.43 | $29.83 | 198,200 | — | — |
| 2015-11-30 | $20.92 | $29.12 | 235,100 | — | — |
| 2015-11-27 | $19.61 | $27.30 | 36,400 | — | — |
| 2015-11-25 | $19.36 | $26.95 | 122,800 | — | — |
| 2015-11-24 | $18.68 | $26.01 | 34,600 | — | — |
| 2015-11-23 | $18.64 | $25.95 | 73,500 | — | — |
| 2015-11-20 | $18.75 | $26.10 | 90,500 | — | — |
| 2015-11-19 | $18.60 | $25.89 | 62,300 | — | — |
| 2015-11-18 | $18.64 | $25.95 | 88,400 | — | — |
| 2015-11-17 | $18.34 | $25.53 | 66,900 | — | — |
| 2015-11-16 | $18.27 | $25.44 | 37,500 | — | — |
| 2015-11-13 | $18.07 | $25.16 | 67,800 | — | — |
| 2015-11-12 | $18.13 | $25.24 | 126,200 | — | — |
| 2015-11-11 | $18.31 | $25.49 | 113,700 | — | — |
| 2015-11-10 | $18.64 | $25.95 | 97,000 | — | — |
| 2015-11-09 | $18.47 | $25.71 | 71,900 | — | — |
| 2015-11-06 | $18.55 | $25.83 | 86,600 | — | — |
| 2015-11-05 | $17.96 | $25.00 | 172,200 | — | — |
| 2015-11-04 | $18.31 | $25.49 | 69,700 | — | — |
| 2015-11-03 | $17.79 | $24.77 | 93,200 | — | — |
| 2015-11-02 | $17.54 | $24.42 | 39,000 | — | — |
| 2015-10-30 | $17.33 | $24.13 | 43,700 | — | — |
| 2015-10-29 | $17.32 | $24.11 | 57,600 | — | — |
| 2015-10-28 | $17.40 | $24.22 | 133,200 | — | — |
| 2015-10-27 | $16.70 | $23.25 | 50,200 | — | — |
| 2015-10-26 | $16.92 | $23.56 | 31,000 | — | — |
| 2015-10-23 | $17.09 | $23.79 | 99,200 | — | — |
| 2015-10-22 | $17.10 | $23.81 | 63,100 | — | — |
| 2015-10-21 | $17.00 | $23.67 | 70,700 | — | — |
| 2015-10-20 | $17.00 | $23.67 | 43,200 | — | — |
| 2015-10-19 | $16.82 | $23.42 | 28,300 | — | — |
| 2015-10-16 | $16.70 | $23.25 | 58,200 | — | — |
| 2015-10-15 | $16.49 | $22.96 | 76,400 | — | — |
| 2015-10-14 | $16.46 | $22.92 | 87,500 | — | — |
| 2015-10-13 | $16.52 | $23.00 | 86,900 | — | — |
| 2015-10-12 | $16.89 | $23.51 | 60,400 | — | — |
| 2015-10-09 | $17.09 | $23.79 | 63,900 | — | — |
| 2015-10-08 | $16.99 | $23.65 | 55,300 | — | — |
| 2015-10-07 | $17.03 | $23.71 | 89,900 | — | — |
| 2015-10-06 | $16.67 | $23.21 | 59,200 | — | — |
| 2015-10-05 | $16.92 | $23.56 | 88,900 | — | — |
| 2015-10-02 | $16.08 | $22.39 | 32,600 | — | — |
| 2015-10-01 | $16.14 | $22.47 | 57,700 | — | — |
| 2015-09-30 | $16.01 | $22.29 | 32,800 | — | — |
| 2015-09-29 | $15.77 | $21.95 | 60,100 | — | — |
| 2015-09-28 | $15.81 | $22.01 | 74,700 | — | — |
| 2015-09-25 | $15.75 | $21.93 | 130,000 | — | — |
| 2015-09-24 | $15.80 | $22.00 | 65,300 | — | — |
| 2015-09-23 | $15.23 | $21.20 | 69,600 | — | — |
| 2015-09-22 | $15.14 | $21.08 | 86,900 | — | — |
| 2015-09-21 | $15.22 | $21.19 | 113,100 | — | — |
| 2015-09-18 | $15.34 | $21.36 | 185,600 | — | — |
| 2015-09-17 | $16.48 | $22.94 | 130,500 | — | — |
| 2015-09-16 | $16.04 | $22.33 | 54,500 | — | — |
| 2015-09-15 | $15.86 | $22.08 | 39,800 | — | — |
| 2015-09-14 | $15.80 | $22.00 | 28,200 | — | — |
| 2015-09-11 | $15.73 | $21.90 | 38,600 | — | — |
| 2015-09-10 | $15.81 | $22.01 | 61,600 | — | — |
| 2015-09-09 | $15.53 | $21.62 | 127,900 | — | — |
| 2015-09-08 | $15.88 | $22.11 | 94,100 | — | — |
| 2015-09-04 | $14.94 | $20.80 | 68,300 | — | — |
| 2015-09-03 | $14.83 | $20.65 | 89,300 | — | — |
| 2015-09-02 | $15.25 | $21.23 | 62,700 | — | — |
| 2015-09-01 | $15.10 | $21.02 | 31,300 | — | — |
| 2015-08-31 | $15.94 | $22.19 | 69,700 | — | — |
| 2015-08-28 | $15.99 | $22.26 | 76,400 | — | — |
| 2015-08-27 | $15.70 | $21.86 | 131,700 | — | — |
| 2015-08-26 | $15.10 | $21.02 | 60,600 | — | — |
| 2015-08-25 | $14.83 | $20.65 | 133,700 | — | — |
| 2015-08-24 | $14.75 | $20.53 | 115,700 | — | — |
| 2015-08-21 | $14.10 | $19.63 | 88,300 | — | — |
| 2015-08-20 | $14.21 | $19.78 | 63,300 | — | — |
| 2015-08-19 | $14.94 | $20.80 | 68,700 | — | — |
| 2015-08-18 | $15.44 | $21.50 | 387,700 | — | — |
| 2015-08-17 | $16.01 | $22.29 | 155,600 | — | — |
| 2015-08-14 | $15.96 | $22.22 | 81,100 | — | — |
| 2015-08-13 | $16.23 | $22.60 | 190,800 | — | — |
| 2015-08-12 | $15.42 | $21.47 | 38,100 | — | — |
| 2015-08-11 | $15.70 | $21.86 | 48,800 | — | — |
| 2015-08-10 | $15.83 | $22.04 | 102,000 | — | — |
| 2015-08-07 | $15.60 | $21.72 | 74,700 | — | — |
| 2015-08-06 | $15.91 | $22.15 | 160,400 | — | — |
| 2015-08-05 | $14.13 | $19.67 | 34,700 | — | — |
| 2015-08-04 | $14.45 | $20.12 | 27,400 | — | — |
| 2015-08-03 | $14.38 | $20.02 | 58,200 | — | — |
| 2015-07-31 | $14.77 | $20.56 | 72,200 | — | — |
| 2015-07-30 | $14.03 | $19.53 | 158,800 | — | — |
| 2015-07-29 | $14.54 | $20.24 | 53,300 | — | — |
| 2015-07-28 | $15.29 | $21.29 | 48,600 | — | — |
| 2015-07-27 | $15.20 | $21.16 | 44,900 | — | — |
| 2015-07-24 | $15.89 | $22.12 | 50,300 | — | — |
| 2015-07-23 | $16.49 | $22.96 | 57,100 | — | — |
| 2015-07-22 | $16.22 | $22.58 | 23,900 | — | — |
| 2015-07-21 | $16.06 | $22.36 | 29,400 | — | — |
| 2015-07-20 | $16.19 | $22.54 | 36,200 | — | — |
| 2015-07-17 | $16.84 | $23.44 | 29,200 | — | — |
| 2015-07-16 | $16.98 | $23.64 | 66,700 | — | — |
| 2015-07-15 | $16.75 | $23.32 | 44,900 | — | — |
| 2015-07-14 | $16.73 | $23.29 | 39,000 | — | — |
| 2015-07-13 | $16.48 | $22.94 | 28,200 | — | — |
| 2015-07-10 | $16.71 | $23.26 | 57,600 | — | — |
| 2015-07-09 | $16.05 | $22.34 | 30,600 | — | — |
| 2015-07-08 | $16.06 | $22.36 | 50,600 | — | — |
| 2015-07-07 | $16.57 | $23.07 | 60,700 | — | — |
| 2015-07-06 | $16.75 | $23.32 | 95,000 | — | — |
| 2015-07-02 | $16.66 | $23.19 | 50,800 | — | — |
| 2015-07-01 | $16.85 | $23.46 | 138,900 | — | — |
| 2015-06-30 | $16.82 | $23.42 | 87,000 | — | — |
| 2015-06-29 | $16.46 | $22.92 | 113,700 | — | — |
| 2015-06-26 | $15.68 | $21.83 | 1,369,300 | — | — |
| 2015-06-25 | $16.15 | $22.48 | 129,000 | — | — |
| 2015-06-24 | $16.61 | $23.12 | 98,100 | — | — |
| 2015-06-23 | $16.73 | $23.29 | 88,600 | — | — |
| 2015-06-22 | $16.97 | $23.63 | 81,400 | — | — |
| 2015-06-19 | $17.45 | $24.29 | 106,500 | — | — |
| 2015-06-18 | $17.04 | $23.72 | 61,700 | — | — |
| 2015-06-17 | $17.02 | $23.70 | 80,700 | — | — |
| 2015-06-16 | $17.74 | $24.70 | 108,700 | — | — |
| 2015-06-15 | $17.11 | $23.82 | 96,500 | — | — |
| 2015-06-12 | $17.42 | $24.25 | 51,500 | — | — |
| 2015-06-11 | $17.45 | $24.29 | 49,200 | — | — |
| 2015-06-10 | $17.55 | $24.43 | 149,500 | — | — |
| 2015-06-09 | $17.41 | $24.24 | 100,600 | — | — |
| 2015-06-08 | $17.20 | $23.95 | 122,300 | — | — |
| 2015-06-05 | $17.24 | $24.00 | 60,900 | — | — |
| 2015-06-04 | $17.43 | $24.27 | 101,600 | — | — |
| 2015-06-03 | $17.64 | $24.56 | 88,200 | — | — |
| 2015-06-02 | $17.55 | $24.43 | 140,200 | — | — |
| 2015-06-01 | $17.95 | $24.99 | 115,600 | — | — |
| 2015-05-29 | $17.64 | $24.56 | 43,800 | — | — |
| 2015-05-28 | $17.61 | $24.52 | 47,400 | — | — |
| 2015-05-27 | $17.75 | $24.71 | 129,500 | — | — |
| 2015-05-26 | $18.67 | $25.99 | 124,400 | — | — |
| 2015-05-22 | $18.24 | $25.39 | 41,200 | — | — |
| 2015-05-21 | $17.99 | $25.05 | 101,300 | — | — |
| 2015-05-20 | $17.58 | $24.47 | 93,700 | — | — |
| 2015-05-19 | $16.69 | $23.24 | 63,800 | — | — |
| 2015-05-18 | $16.62 | $23.14 | 131,300 | — | — |
| 2015-05-15 | $16.43 | $22.87 | 55,700 | — | — |
| 2015-05-14 | $16.45 | $22.90 | 69,800 | — | — |
| 2015-05-13 | $15.95 | $22.21 | 76,700 | — | — |
| 2015-05-12 | $15.99 | $22.26 | 52,900 | — | — |
| 2015-05-11 | $15.69 | $21.84 | 83,400 | — | — |
| 2015-05-08 | $14.98 | $20.86 | 48,200 | — | — |
| 2015-05-07 | $15.01 | $20.90 | 164,800 | — | — |
| 2015-05-06 | $14.62 | $20.35 | 42,500 | — | — |
| 2015-05-05 | $14.25 | $19.84 | 41,400 | — | — |
| 2015-05-04 | $14.83 | $20.65 | 41,100 | — | — |
| 2015-05-01 | $14.80 | $20.60 | 24,400 | — | — |
| 2015-04-30 | $14.04 | $19.55 | 14,400 | — | — |
| 2015-04-29 | $14.17 | $19.73 | 25,600 | — | — |
| 2015-04-28 | $14.27 | $19.87 | 23,200 | — | — |
| 2015-04-27 | $14.01 | $19.50 | 34,700 | — | — |
| 2015-04-24 | $14.55 | $20.26 | 24,100 | — | — |
| 2015-04-23 | $14.56 | $20.27 | 39,000 | — | — |
| 2015-04-22 | $14.45 | $20.12 | 28,000 | — | — |
| 2015-04-21 | $14.29 | $19.89 | 25,700 | — | — |
| 2015-04-20 | $14.93 | $20.79 | 15,400 | — | — |
| 2015-04-17 | $15.07 | $20.98 | 23,700 | — | — |
| 2015-04-16 | $15.29 | $21.29 | 26,000 | — | — |
| 2015-04-15 | $15.40 | $21.44 | 29,600 | — | — |
| 2015-04-14 | $15.28 | $21.27 | 48,500 | — | — |
| 2015-04-13 | $15.33 | $21.34 | 61,000 | — | — |
| 2015-04-10 | $14.64 | $20.38 | 37,900 | — | — |
| 2015-04-09 | $14.13 | $19.67 | 24,600 | — | — |
| 2015-04-08 | $13.32 | $18.54 | 22,600 | — | — |
| 2015-04-07 | $13.15 | $18.31 | 70,100 | — | — |
| 2015-04-06 | $12.36 | $17.21 | 62,400 | — | — |
| 2015-04-02 | $13.25 | $18.45 | 49,200 | — | — |
| 2015-04-01 | $13.76 | $19.16 | 37,300 | — | — |
| 2015-03-31 | $13.46 | $18.74 | 53,600 | — | — |
| 2015-03-30 | $14.36 | $19.99 | 24,200 | — | — |
| 2015-03-27 | $14.33 | $19.95 | 10,700 | — | — |
| 2015-03-26 | $14.37 | $20.01 | 26,400 | — | — |
| 2015-03-25 | $14.73 | $20.51 | 29,200 | — | — |
| 2015-03-24 | $15.19 | $21.15 | 29,300 | — | — |
| 2015-03-23 | $15.24 | $21.13 | 31,200 | — | — |
| 2015-03-20 | $15.49 | $21.48 | 95,300 | — | — |
| 2015-03-19 | $15.24 | $21.13 | 45,800 | — | — |
| 2015-03-18 | $15.32 | $21.24 | 23,100 | — | — |
| 2015-03-17 | $15.27 | $21.18 | 23,400 | — | — |
| 2015-03-16 | $15.27 | $21.18 | 21,200 | — | — |
| 2015-03-13 | $15.45 | $21.42 | 33,400 | — | — |
| 2015-03-12 | $15.23 | $21.12 | 33,000 | — | — |
| 2015-03-11 | $15.39 | $21.34 | 27,700 | — | — |
| 2015-03-10 | $15.53 | $21.54 | 22,600 | — | — |
| 2015-03-09 | $15.35 | $21.29 | 24,600 | — | — |
| 2015-03-06 | $15.20 | $21.08 | 27,400 | — | — |
| 2015-03-05 | $15.47 | $21.45 | 42,100 | — | — |
| 2015-03-04 | $15.32 | $21.24 | 17,400 | — | — |
| 2015-03-03 | $15.40 | $21.36 | 14,400 | — | — |
| 2015-03-02 | $15.56 | $21.58 | 33,000 | — | — |
| 2015-02-27 | $15.59 | $21.62 | 23,000 | — | — |
| 2015-02-26 | $15.25 | $21.15 | 32,500 | — | — |
| 2015-02-25 | $14.85 | $20.59 | 30,300 | — | — |
| 2015-02-24 | $14.35 | $19.90 | 30,300 | — | — |
| 2015-02-23 | $15.18 | $21.05 | 30,400 | — | — |
| 2015-02-20 | $14.47 | $20.07 | 45,100 | — | — |
| 2015-02-19 | $14.60 | $20.25 | 55,300 | — | — |
| 2015-02-18 | $13.18 | $18.28 | 57,300 | — | — |
| 2015-02-17 | $13.48 | $18.69 | 45,100 | — | — |
| 2015-02-13 | $14.00 | $19.41 | 46,500 | — | — |
| 2015-02-12 | $14.39 | $19.95 | 40,200 | — | — |
| 2015-02-11 | $13.88 | $19.25 | 58,400 | — | — |
| 2015-02-10 | $14.29 | $19.82 | 54,600 | — | — |
| 2015-02-09 | $13.29 | $18.43 | 142,600 | — | — |
| 2015-02-06 | $14.91 | $20.68 | 50,200 | — | — |
| 2015-02-05 | $15.47 | $21.45 | 49,100 | — | — |
| 2015-02-04 | $15.69 | $21.76 | 28,200 | — | — |
| 2015-02-03 | $15.61 | $21.65 | 51,200 | — | — |
| 2015-02-02 | $15.77 | $21.87 | 18,100 | — | — |
| 2015-01-30 | $15.86 | $21.99 | 28,000 | — | — |
| 2015-01-29 | $16.08 | $22.30 | 34,200 | — | — |
| 2015-01-28 | $15.89 | $22.03 | 33,400 | — | — |
| 2015-01-27 | $16.06 | $22.27 | 25,000 | — | — |
| 2015-01-26 | $15.89 | $22.03 | 38,900 | — | — |
| 2015-01-23 | $15.76 | $21.85 | 30,600 | — | — |
| 2015-01-22 | $16.10 | $22.33 | 60,900 | — | — |
| 2015-01-21 | $16.17 | $22.42 | 41,400 | — | — |
| 2015-01-20 | $15.73 | $21.81 | 34,000 | — | — |
| 2015-01-16 | $16.06 | $22.27 | 27,500 | — | — |
| 2015-01-15 | $15.50 | $21.49 | 49,700 | — | — |
| 2015-01-14 | $16.22 | $22.49 | 50,400 | — | — |
| 2015-01-13 | $15.65 | $21.70 | 34,600 | — | — |
| 2015-01-12 | $15.92 | $22.08 | 52,900 | — | — |
| 2015-01-09 | $15.39 | $21.34 | 22,900 | — | — |
| 2015-01-08 | $15.03 | $20.84 | 26,800 | — | — |
| 2015-01-07 | $15.29 | $21.20 | 35,300 | — | — |
| 2015-01-06 | $14.78 | $20.50 | 41,700 | — | — |
| 2015-01-05 | $15.25 | $21.15 | 105,200 | — | — |
| 2015-01-02 | $15.18 | $21.05 | 167,700 | — | — |