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
- 1993-11-03 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 | $21.92 | $23.28 | 226,000 | — | — |
| 2015-12-30 | $22.38 | $23.77 | 218,900 | — | — |
| 2015-12-29 | $22.29 | $23.68 | 223,900 | — | — |
| 2015-12-28 | $22.12 | $23.50 | 145,600 | — | — |
| 2015-12-24 | $21.90 | $23.26 | 48,400 | — | — |
| 2015-12-23 | $21.94 | $23.31 | 99,800 | — | — |
| 2015-12-22 | $21.78 | $23.14 | 120,200 | — | — |
| 2015-12-21 | $21.29 | $22.62 | 150,900 | — | — |
| 2015-12-18 | $20.95 | $22.25 | 1,380,200 | — | — |
| 2015-12-17 | $21.27 | $22.59 | 175,500 | — | — |
| 2015-12-16 | $21.79 | $23.15 | 158,300 | — | — |
| 2015-12-15 | $21.04 | $22.35 | 177,200 | — | — |
| 2015-12-14 | $20.82 | $22.12 | 299,400 | — | — |
| 2015-12-11 | $21.02 | $22.33 | 175,000 | — | — |
| 2015-12-10 | $21.41 | $22.74 | 178,200 | — | — |
| 2015-12-09 | $21.39 | $22.72 | 397,400 | — | — |
| 2015-12-08 | $21.82 | $23.18 | 186,500 | — | — |
| 2015-12-07 | $22.38 | $23.77 | 116,100 | — | — |
| 2015-12-04 | $22.52 | $23.92 | 129,500 | — | — |
| 2015-12-03 | $22.21 | $23.59 | 200,000 | — | — |
| 2015-12-02 | $22.59 | $24.00 | 226,600 | — | — |
| 2015-12-01 | $23.84 | $25.32 | 161,500 | — | — |
| 2015-11-30 | $23.36 | $24.81 | 161,600 | — | — |
| 2015-11-27 | $23.78 | $25.26 | 81,800 | — | — |
| 2015-11-25 | $23.73 | $25.21 | 158,700 | — | — |
| 2015-11-24 | $23.25 | $24.70 | 171,700 | — | — |
| 2015-11-23 | $23.04 | $24.47 | 175,300 | — | — |
| 2015-11-20 | $22.69 | $24.10 | 159,400 | — | — |
| 2015-11-19 | $22.55 | $23.95 | 147,400 | — | — |
| 2015-11-18 | $22.58 | $23.99 | 160,800 | — | — |
| 2015-11-17 | $22.31 | $23.70 | 223,500 | — | — |
| 2015-11-16 | $22.65 | $24.06 | 98,300 | — | — |
| 2015-11-13 | $22.05 | $23.42 | 183,600 | — | — |
| 2015-11-12 | $22.23 | $23.61 | 216,600 | — | — |
| 2015-11-11 | $23.30 | $24.75 | 140,100 | — | — |
| 2015-11-10 | $23.07 | $24.51 | 175,400 | — | — |
| 2015-11-09 | $22.33 | $23.72 | 416,400 | — | — |
| 2015-11-06 | $22.78 | $24.20 | 248,500 | — | — |
| 2015-11-05 | $22.83 | $24.25 | 197,000 | — | — |
| 2015-11-04 | $22.79 | $24.21 | 275,200 | — | — |
| 2015-11-03 | $23.13 | $24.57 | 460,200 | — | — |
| 2015-11-02 | $23.05 | $24.48 | 260,600 | — | — |
| 2015-10-30 | $22.95 | $24.38 | 260,000 | — | — |
| 2015-10-29 | $22.98 | $24.41 | 247,300 | — | — |
| 2015-10-28 | $23.46 | $24.92 | 185,100 | — | — |
| 2015-10-27 | $23.03 | $24.46 | 410,000 | — | — |
| 2015-10-26 | $23.35 | $24.80 | 415,200 | — | — |
| 2015-10-23 | $23.67 | $25.14 | 388,000 | — | — |
| 2015-10-22 | $24.20 | $25.71 | 522,900 | — | — |
| 2015-10-21 | $25.28 | $26.85 | 164,300 | — | — |
| 2015-10-20 | $25.21 | $26.78 | 259,200 | — | — |
| 2015-10-19 | $24.79 | $26.33 | 222,800 | — | — |
| 2015-10-16 | $24.46 | $25.98 | 122,700 | — | — |
| 2015-10-15 | $24.33 | $25.84 | 194,100 | — | — |
| 2015-10-14 | $23.82 | $25.30 | 255,900 | — | — |
| 2015-10-13 | $24.61 | $26.14 | 117,200 | — | — |
| 2015-10-12 | $25.00 | $26.56 | 138,600 | — | — |
| 2015-10-09 | $24.62 | $26.15 | 194,900 | — | — |
| 2015-10-08 | $25.10 | $26.66 | 195,600 | — | — |
| 2015-10-07 | $24.86 | $26.41 | 314,800 | — | — |
| 2015-10-06 | $23.67 | $25.14 | 250,800 | — | — |
| 2015-10-05 | $24.31 | $25.82 | 487,100 | — | — |
| 2015-10-02 | $23.67 | $25.14 | 344,500 | — | — |
| 2015-10-01 | $23.73 | $25.21 | 221,500 | — | — |
| 2015-09-30 | $23.58 | $25.05 | 364,000 | — | — |
| 2015-09-29 | $23.33 | $24.78 | 217,000 | — | — |
| 2015-09-28 | $23.96 | $25.45 | 296,000 | — | — |
| 2015-09-25 | $25.46 | $27.04 | 296,600 | — | — |
| 2015-09-24 | $24.72 | $26.26 | 293,400 | — | — |
| 2015-09-23 | $24.42 | $25.94 | 178,300 | — | — |
| 2015-09-22 | $24.55 | $26.08 | 209,400 | — | — |
| 2015-09-21 | $25.31 | $26.89 | 136,500 | — | — |
| 2015-09-18 | $25.57 | $27.16 | 765,100 | — | — |
| 2015-09-17 | $25.91 | $27.52 | 255,400 | — | — |
| 2015-09-16 | $25.90 | $27.51 | 185,900 | — | — |
| 2015-09-15 | $25.84 | $27.45 | 297,500 | — | — |
| 2015-09-14 | $25.55 | $27.14 | 306,500 | — | — |
| 2015-09-11 | $25.62 | $27.21 | 302,200 | — | — |
| 2015-09-10 | $25.05 | $26.61 | 212,900 | — | — |
| 2015-09-09 | $24.94 | $26.49 | 270,200 | — | — |
| 2015-09-08 | $24.85 | $26.40 | 271,100 | — | — |
| 2015-09-04 | $24.34 | $25.85 | 102,600 | — | — |
| 2015-09-03 | $24.89 | $26.44 | 184,800 | — | — |
| 2015-09-02 | $24.27 | $25.78 | 464,800 | — | — |
| 2015-09-01 | $24.14 | $25.64 | 226,500 | — | — |
| 2015-08-31 | $24.98 | $26.53 | 157,500 | — | — |
| 2015-08-28 | $24.72 | $26.26 | 165,200 | — | — |
| 2015-08-27 | $24.69 | $26.23 | 170,100 | — | — |
| 2015-08-26 | $24.50 | $26.02 | 274,000 | — | — |
| 2015-08-25 | $24.19 | $25.70 | 371,600 | — | — |
| 2015-08-24 | $24.39 | $25.91 | 375,300 | — | — |
| 2015-08-21 | $25.76 | $27.36 | 325,900 | — | — |
| 2015-08-20 | $26.03 | $27.65 | 164,600 | — | — |
| 2015-08-19 | $26.60 | $28.26 | 273,300 | — | — |
| 2015-08-18 | $26.40 | $28.04 | 591,900 | — | — |
| 2015-08-17 | $25.75 | $27.35 | 216,500 | — | — |
| 2015-08-14 | $25.36 | $26.94 | 138,200 | — | — |
| 2015-08-13 | $25.22 | $26.79 | 113,600 | — | — |
| 2015-08-12 | $24.84 | $26.39 | 114,800 | — | — |
| 2015-08-11 | $24.81 | $26.35 | 128,200 | — | — |
| 2015-08-10 | $24.52 | $26.05 | 230,500 | — | — |
| 2015-08-07 | $24.11 | $25.61 | 137,400 | — | — |
| 2015-08-06 | $23.67 | $25.14 | 165,000 | — | — |
| 2015-08-05 | $23.89 | $25.38 | 209,300 | — | — |
| 2015-08-04 | $24.26 | $25.77 | 157,500 | — | — |
| 2015-08-03 | $24.80 | $26.34 | 146,300 | — | — |
| 2015-07-31 | $25.08 | $26.64 | 117,100 | — | — |
| 2015-07-30 | $24.84 | $26.39 | 120,200 | — | — |
| 2015-07-29 | $24.71 | $26.25 | 159,000 | — | — |
| 2015-07-28 | $24.27 | $25.78 | 146,300 | — | — |
| 2015-07-27 | $24.15 | $25.65 | 146,500 | — | — |
| 2015-07-24 | $23.97 | $25.46 | 248,600 | — | — |
| 2015-07-23 | $24.31 | $25.82 | 186,200 | — | — |
| 2015-07-22 | $24.87 | $26.42 | 173,400 | — | — |
| 2015-07-21 | $24.06 | $25.56 | 126,000 | — | — |
| 2015-07-20 | $24.36 | $25.88 | 145,200 | — | — |
| 2015-07-17 | $24.71 | $26.25 | 126,400 | — | — |
| 2015-07-16 | $24.97 | $26.52 | 103,900 | — | — |
| 2015-07-15 | $24.91 | $26.46 | 81,700 | — | — |
| 2015-07-14 | $25.34 | $26.92 | 68,800 | — | — |
| 2015-07-13 | $25.28 | $26.85 | 75,200 | — | — |
| 2015-07-10 | $25.12 | $26.68 | 78,300 | — | — |
| 2015-07-09 | $24.67 | $26.21 | 138,700 | — | — |
| 2015-07-08 | $24.54 | $26.07 | 178,200 | — | — |
| 2015-07-07 | $24.84 | $26.39 | 123,300 | — | — |
| 2015-07-06 | $24.53 | $26.06 | 73,900 | — | — |
| 2015-07-02 | $24.55 | $26.08 | 71,800 | — | — |
| 2015-07-01 | $24.78 | $26.32 | 205,100 | — | — |
| 2015-06-30 | $24.67 | $26.21 | 100,300 | — | — |
| 2015-06-29 | $24.77 | $26.31 | 108,400 | — | — |
| 2015-06-26 | $25.52 | $27.11 | 250,700 | — | — |
| 2015-06-25 | $25.33 | $26.91 | 163,300 | — | — |
| 2015-06-24 | $25.24 | $26.81 | 198,800 | — | — |
| 2015-06-23 | $24.97 | $26.52 | 100,500 | — | — |
| 2015-06-22 | $24.83 | $26.38 | 127,300 | — | — |
| 2015-06-19 | $24.45 | $25.97 | 330,300 | — | — |
| 2015-06-18 | $24.25 | $25.76 | 132,500 | — | — |
| 2015-06-17 | $23.84 | $25.32 | 73,700 | — | — |
| 2015-06-16 | $24.03 | $25.53 | 400,900 | — | — |
| 2015-06-15 | $24.06 | $25.56 | 134,800 | — | — |
| 2015-06-12 | $24.06 | $25.56 | 100,200 | — | — |
| 2015-06-11 | $23.68 | $25.15 | 168,300 | — | — |
| 2015-06-10 | $23.50 | $24.96 | 107,400 | — | — |
| 2015-06-09 | $22.97 | $24.40 | 105,700 | — | — |
| 2015-06-08 | $23.27 | $24.72 | 94,200 | — | — |
| 2015-06-05 | $23.45 | $24.91 | 125,300 | — | — |
| 2015-06-04 | $22.97 | $24.40 | 66,300 | — | — |
| 2015-06-03 | $23.44 | $24.90 | 140,700 | — | — |
| 2015-06-02 | $23.20 | $24.64 | 70,600 | — | — |
| 2015-06-01 | $23.28 | $24.73 | 132,500 | — | — |
| 2015-05-29 | $23.27 | $24.72 | 177,700 | — | — |
| 2015-05-28 | $23.63 | $25.10 | 158,800 | — | — |
| 2015-05-27 | $23.31 | $24.76 | 164,200 | — | — |
| 2015-05-26 | $23.50 | $24.96 | 144,100 | — | — |
| 2015-05-22 | $23.67 | $25.14 | 191,700 | — | — |
| 2015-05-21 | $23.81 | $25.29 | 104,400 | — | — |
| 2015-05-20 | $23.87 | $25.36 | 209,200 | — | — |
| 2015-05-19 | $23.70 | $25.18 | 305,100 | — | — |
| 2015-05-18 | $23.74 | $25.22 | 230,000 | — | — |
| 2015-05-15 | $23.56 | $25.03 | 138,800 | — | — |
| 2015-05-14 | $23.19 | $24.63 | 176,300 | — | — |
| 2015-05-13 | $22.69 | $24.10 | 118,400 | — | — |
| 2015-05-12 | $22.79 | $24.21 | 128,800 | — | — |
| 2015-05-11 | $22.87 | $24.29 | 176,500 | — | — |
| 2015-05-08 | $23.01 | $24.44 | 196,700 | — | — |
| 2015-05-07 | $22.89 | $24.31 | 259,600 | — | — |
| 2015-05-06 | $22.70 | $24.11 | 147,700 | — | — |
| 2015-05-05 | $22.77 | $24.19 | 189,300 | — | — |
| 2015-05-04 | $22.78 | $24.20 | 379,400 | — | — |
| 2015-05-01 | $22.83 | $24.25 | 242,400 | — | — |
| 2015-04-30 | $22.56 | $23.96 | 171,800 | — | — |
| 2015-04-29 | $23.02 | $24.45 | 156,100 | — | — |
| 2015-04-28 | $23.78 | $25.26 | 295,000 | — | — |
| 2015-04-27 | $23.11 | $24.55 | 338,700 | — | — |
| 2015-04-24 | $23.59 | $25.06 | 215,900 | — | — |
| 2015-04-23 | $23.21 | $24.65 | 343,600 | — | — |
| 2015-04-22 | $23.74 | $25.22 | 144,700 | — | — |
| 2015-04-21 | $23.99 | $25.48 | 129,200 | — | — |
| 2015-04-20 | $23.85 | $25.33 | 119,600 | — | — |
| 2015-04-17 | $24.03 | $25.53 | 165,600 | — | — |
| 2015-04-16 | $24.34 | $25.85 | 158,100 | — | — |
| 2015-04-15 | $24.77 | $26.31 | 179,000 | — | — |
| 2015-04-14 | $24.80 | $26.34 | 111,300 | — | — |
| 2015-04-13 | $24.59 | $26.12 | 76,600 | — | — |
| 2015-04-10 | $24.61 | $26.14 | 135,600 | — | — |
| 2015-04-09 | $24.68 | $26.22 | 124,000 | — | — |
| 2015-04-08 | $25.05 | $26.61 | 213,500 | — | — |
| 2015-04-07 | $24.42 | $25.94 | 113,200 | — | — |
| 2015-04-06 | $24.75 | $26.29 | 230,800 | — | — |
| 2015-04-02 | $24.54 | $26.07 | 273,600 | — | — |
| 2015-04-01 | $23.89 | $25.38 | 245,700 | — | — |
| 2015-03-31 | $23.84 | $25.32 | 318,100 | — | — |
| 2015-03-30 | $23.85 | $25.33 | 168,500 | — | — |
| 2015-03-27 | $23.34 | $24.79 | 101,900 | — | — |
| 2015-03-26 | $22.88 | $24.30 | 194,800 | — | — |
| 2015-03-25 | $23.33 | $24.78 | 151,200 | — | — |
| 2015-03-24 | $23.65 | $25.12 | 165,000 | — | — |
| 2015-03-23 | $23.24 | $24.69 | 125,500 | — | — |
| 2015-03-20 | $23.11 | $24.55 | 621,700 | — | — |
| 2015-03-19 | $22.49 | $23.89 | 149,600 | — | — |
| 2015-03-18 | $22.52 | $23.92 | 171,800 | — | — |
| 2015-03-17 | $21.89 | $23.25 | 241,900 | — | — |
| 2015-03-16 | $22.33 | $23.72 | 119,100 | — | — |
| 2015-03-13 | $22.63 | $24.04 | 222,700 | — | — |
| 2015-03-12 | $22.78 | $24.20 | 187,800 | — | — |
| 2015-03-11 | $22.00 | $23.37 | 188,800 | — | — |
| 2015-03-10 | $21.60 | $22.94 | 295,800 | — | — |
| 2015-03-09 | $21.79 | $23.15 | 434,500 | — | — |
| 2015-03-06 | $21.85 | $23.21 | 420,400 | — | — |
| 2015-03-05 | $21.86 | $23.22 | 148,100 | — | — |
| 2015-03-04 | $21.87 | $23.23 | 165,700 | — | — |
| 2015-03-03 | $21.50 | $22.84 | 184,300 | — | — |
| 2015-03-02 | $21.86 | $23.22 | 107,000 | — | — |
| 2015-02-27 | $21.77 | $23.13 | 252,800 | — | — |
| 2015-02-26 | $21.61 | $22.96 | 167,900 | — | — |
| 2015-02-25 | $21.74 | $23.09 | 162,100 | — | — |
| 2015-02-24 | $22.18 | $23.56 | 222,400 | — | — |
| 2015-02-23 | $21.37 | $22.70 | 137,000 | — | — |
| 2015-02-20 | $21.46 | $22.80 | 107,100 | — | — |
| 2015-02-19 | $21.67 | $23.02 | 196,600 | — | — |
| 2015-02-18 | $21.65 | $23.00 | 154,200 | — | — |
| 2015-02-17 | $21.28 | $22.60 | 177,200 | — | — |
| 2015-02-13 | $21.20 | $22.52 | 306,100 | — | — |
| 2015-02-12 | $21.47 | $22.81 | 249,900 | — | — |
| 2015-02-11 | $21.11 | $22.42 | 167,200 | — | — |
| 2015-02-10 | $21.18 | $22.50 | 160,100 | — | — |
| 2015-02-09 | $20.95 | $22.25 | 144,900 | — | — |
| 2015-02-06 | $20.69 | $21.98 | 180,800 | — | — |
| 2015-02-05 | $20.12 | $21.37 | 253,000 | — | — |
| 2015-02-04 | $20.18 | $21.44 | 719,100 | — | — |
| 2015-02-03 | $20.46 | $21.73 | 363,500 | — | — |
| 2015-02-02 | $20.53 | $21.81 | 217,400 | — | — |
| 2015-01-30 | $20.64 | $21.92 | 402,900 | — | — |
| 2015-01-29 | $21.08 | $22.39 | 181,800 | — | — |
| 2015-01-28 | $20.37 | $21.64 | 246,200 | — | — |
| 2015-01-27 | $20.47 | $21.74 | 157,500 | — | — |
| 2015-01-26 | $20.46 | $21.73 | 190,800 | — | — |
| 2015-01-23 | $19.78 | $21.01 | 276,400 | — | — |
| 2015-01-22 | $20.13 | $21.38 | 303,900 | — | — |
| 2015-01-21 | $20.20 | $21.46 | 495,000 | — | — |
| 2015-01-20 | $20.24 | $21.50 | 402,100 | — | — |
| 2015-01-16 | $21.56 | $22.90 | 205,900 | — | — |
| 2015-01-15 | $21.09 | $22.40 | 308,000 | — | — |
| 2015-01-14 | $22.86 | $24.28 | 165,900 | — | — |
| 2015-01-13 | $22.85 | $24.27 | 475,100 | — | — |
| 2015-01-12 | $23.98 | $25.47 | 505,500 | — | — |
| 2015-01-09 | $23.88 | $25.37 | 245,900 | — | — |
| 2015-01-08 | $23.90 | $25.39 | 311,400 | — | — |
| 2015-01-07 | $23.49 | $24.95 | 320,400 | — | — |
| 2015-01-06 | $22.84 | $24.26 | 288,100 | — | — |
| 2015-01-05 | $22.89 | $24.31 | 157,300 | — | — |
| 2015-01-02 | $22.94 | $24.37 | 164,600 | — | — |