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
- 1994-08-02 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 | $21.78 | $25.71 | 30,000 | — | — |
| 2015-12-30 | $22.26 | $26.28 | 23,300 | — | — |
| 2015-12-29 | $22.07 | $26.05 | 30,200 | — | — |
| 2015-12-28 | $21.34 | $25.19 | 18,700 | — | — |
| 2015-12-24 | $21.92 | $25.87 | 14,300 | — | — |
| 2015-12-23 | $22.16 | $26.16 | 15,400 | — | — |
| 2015-12-22 | $21.45 | $25.32 | 21,800 | — | — |
| 2015-12-21 | $20.91 | $24.68 | 20,500 | — | — |
| 2015-12-18 | $20.98 | $24.76 | 65,500 | — | — |
| 2015-12-17 | $20.90 | $24.67 | 15,100 | — | — |
| 2015-12-16 | $20.44 | $24.13 | 37,400 | — | — |
| 2015-12-15 | $20.13 | $23.76 | 37,200 | — | — |
| 2015-12-14 | $20.33 | $24.00 | 25,700 | — | — |
| 2015-12-11 | $20.61 | $24.33 | 23,700 | — | — |
| 2015-12-10 | $21.19 | $25.01 | 9,800 | — | — |
| 2015-12-09 | $21.38 | $25.24 | 16,800 | — | — |
| 2015-12-08 | $21.40 | $25.26 | 14,200 | — | — |
| 2015-12-07 | $21.84 | $25.78 | 30,400 | — | — |
| 2015-12-04 | $22.25 | $26.26 | 12,500 | — | — |
| 2015-12-03 | $21.91 | $25.86 | 34,100 | — | — |
| 2015-12-02 | $22.27 | $26.10 | 20,200 | — | — |
| 2015-12-01 | $22.11 | $25.91 | 14,800 | — | — |
| 2015-11-30 | $21.95 | $25.72 | 41,700 | — | — |
| 2015-11-27 | $21.60 | $25.31 | 11,500 | — | — |
| 2015-11-25 | $21.52 | $25.22 | 36,600 | — | — |
| 2015-11-24 | $21.73 | $25.47 | 34,400 | — | — |
| 2015-11-23 | $21.85 | $25.61 | 12,600 | — | — |
| 2015-11-20 | $22.24 | $26.06 | 22,000 | — | — |
| 2015-11-19 | $21.78 | $25.52 | 13,800 | — | — |
| 2015-11-18 | $21.99 | $25.77 | 15,200 | — | — |
| 2015-11-17 | $21.22 | $24.87 | 14,000 | — | — |
| 2015-11-16 | $21.51 | $25.21 | 17,100 | — | — |
| 2015-11-13 | $21.67 | $25.39 | 15,200 | — | — |
| 2015-11-12 | $21.65 | $25.37 | 15,200 | — | — |
| 2015-11-11 | $22.00 | $25.78 | 11,800 | — | — |
| 2015-11-10 | $22.21 | $26.03 | 20,100 | — | — |
| 2015-11-09 | $22.06 | $25.85 | 18,900 | — | — |
| 2015-11-06 | $22.65 | $26.54 | 18,800 | — | — |
| 2015-11-05 | $21.68 | $25.41 | 123,600 | — | — |
| 2015-11-04 | $23.22 | $27.21 | 20,400 | — | — |
| 2015-11-03 | $23.15 | $27.13 | 37,800 | — | — |
| 2015-11-02 | $23.60 | $27.66 | 21,500 | — | — |
| 2015-10-30 | $22.68 | $26.58 | 13,900 | — | — |
| 2015-10-29 | $23.17 | $27.15 | 28,700 | — | — |
| 2015-10-28 | $23.54 | $27.59 | 34,400 | — | — |
| 2015-10-27 | $23.30 | $27.31 | 70,300 | — | — |
| 2015-10-26 | $23.24 | $27.23 | 32,900 | — | — |
| 2015-10-23 | $22.85 | $26.78 | 23,700 | — | — |
| 2015-10-22 | $21.92 | $25.69 | 39,900 | — | — |
| 2015-10-21 | $21.32 | $24.98 | 20,000 | — | — |
| 2015-10-20 | $21.93 | $25.70 | 26,600 | — | — |
| 2015-10-19 | $21.98 | $25.76 | 20,000 | — | — |
| 2015-10-16 | $22.29 | $26.12 | 32,300 | — | — |
| 2015-10-15 | $22.73 | $26.64 | 29,700 | — | — |
| 2015-10-14 | $21.45 | $25.14 | 19,900 | — | — |
| 2015-10-13 | $22.02 | $25.80 | 38,200 | — | — |
| 2015-10-12 | $22.20 | $26.02 | 28,100 | — | — |
| 2015-10-09 | $22.24 | $26.06 | 22,700 | — | — |
| 2015-10-08 | $22.72 | $26.63 | 58,100 | — | — |
| 2015-10-07 | $21.91 | $25.68 | 32,600 | — | — |
| 2015-10-06 | $21.20 | $24.84 | 19,900 | — | — |
| 2015-10-05 | $20.80 | $24.38 | 32,200 | — | — |
| 2015-10-02 | $19.60 | $22.97 | 24,300 | — | — |
| 2015-10-01 | $19.88 | $23.30 | 35,100 | — | — |
| 2015-09-30 | $19.54 | $22.90 | 35,100 | — | — |
| 2015-09-29 | $19.68 | $23.06 | 26,800 | — | — |
| 2015-09-28 | $19.85 | $23.26 | 40,400 | — | — |
| 2015-09-25 | $20.22 | $23.70 | 48,600 | — | — |
| 2015-09-24 | $20.95 | $24.55 | 40,700 | — | — |
| 2015-09-23 | $21.45 | $25.14 | 26,200 | — | — |
| 2015-09-22 | $21.63 | $25.35 | 33,500 | — | — |
| 2015-09-21 | $21.80 | $25.55 | 37,200 | — | — |
| 2015-09-18 | $21.61 | $25.32 | 42,000 | — | — |
| 2015-09-17 | $21.58 | $25.29 | 30,100 | — | — |
| 2015-09-16 | $21.33 | $25.00 | 24,300 | — | — |
| 2015-09-15 | $21.04 | $24.66 | 21,200 | — | — |
| 2015-09-14 | $20.66 | $24.21 | 32,900 | — | — |
| 2015-09-11 | $20.41 | $23.92 | 30,400 | — | — |
| 2015-09-10 | $20.24 | $23.72 | 16,000 | — | — |
| 2015-09-09 | $20.25 | $23.54 | 18,200 | — | — |
| 2015-09-08 | $19.92 | $23.16 | 19,700 | — | — |
| 2015-09-04 | $19.75 | $22.96 | 14,600 | — | — |
| 2015-09-03 | $19.94 | $23.18 | 24,300 | — | — |
| 2015-09-02 | $20.43 | $23.75 | 25,100 | — | — |
| 2015-09-01 | $20.47 | $23.80 | 33,600 | — | — |
| 2015-08-31 | $21.69 | $25.22 | 40,400 | — | — |
| 2015-08-28 | $20.91 | $24.31 | 14,300 | — | — |
| 2015-08-27 | $20.52 | $23.86 | 21,100 | — | — |
| 2015-08-26 | $20.23 | $23.52 | 15,600 | — | — |
| 2015-08-25 | $19.75 | $22.96 | 28,600 | — | — |
| 2015-08-24 | $19.95 | $23.19 | 50,000 | — | — |
| 2015-08-21 | $21.05 | $24.47 | 47,200 | — | — |
| 2015-08-20 | $21.04 | $24.46 | 26,500 | — | — |
| 2015-08-19 | $21.04 | $24.46 | 21,200 | — | — |
| 2015-08-18 | $21.15 | $24.59 | 20,500 | — | — |
| 2015-08-17 | $21.36 | $24.83 | 19,500 | — | — |
| 2015-08-14 | $21.20 | $24.65 | 15,000 | — | — |
| 2015-08-13 | $20.88 | $24.28 | 13,100 | — | — |
| 2015-08-12 | $21.27 | $24.73 | 29,300 | — | — |
| 2015-08-11 | $20.78 | $24.16 | 31,200 | — | — |
| 2015-08-10 | $21.16 | $24.60 | 25,600 | — | — |
| 2015-08-07 | $20.71 | $24.08 | 43,800 | — | — |
| 2015-08-06 | $21.09 | $24.52 | 80,300 | — | — |
| 2015-08-05 | $18.12 | $21.07 | 25,500 | — | — |
| 2015-08-04 | $17.88 | $20.79 | 24,700 | — | — |
| 2015-08-03 | $17.68 | $20.56 | 32,200 | — | — |
| 2015-07-31 | $17.51 | $20.36 | 71,000 | — | — |
| 2015-07-30 | $17.43 | $20.26 | 24,800 | — | — |
| 2015-07-29 | $17.38 | $20.21 | 17,200 | — | — |
| 2015-07-28 | $17.33 | $20.15 | 30,300 | — | — |
| 2015-07-27 | $17.57 | $20.43 | 25,100 | — | — |
| 2015-07-24 | $17.63 | $20.50 | 33,700 | — | — |
| 2015-07-23 | $17.87 | $20.78 | 26,100 | — | — |
| 2015-07-22 | $18.07 | $21.01 | 16,200 | — | — |
| 2015-07-21 | $18.38 | $21.37 | 33,800 | — | — |
| 2015-07-20 | $18.24 | $21.21 | 47,500 | — | — |
| 2015-07-17 | $17.90 | $20.81 | 74,700 | — | — |
| 2015-07-16 | $17.82 | $20.72 | 102,400 | — | — |
| 2015-07-15 | $18.41 | $21.40 | 27,500 | — | — |
| 2015-07-14 | $18.85 | $21.92 | 29,500 | — | — |
| 2015-07-13 | $19.09 | $22.19 | 37,800 | — | — |
| 2015-07-10 | $19.18 | $22.30 | 51,400 | — | — |
| 2015-07-09 | $18.86 | $21.93 | 20,700 | — | — |
| 2015-07-08 | $18.76 | $21.81 | 40,100 | — | — |
| 2015-07-07 | $19.46 | $22.62 | 27,400 | — | — |
| 2015-07-06 | $19.38 | $22.53 | 30,000 | — | — |
| 2015-07-02 | $19.51 | $22.68 | 28,300 | — | — |
| 2015-07-01 | $19.53 | $22.71 | 25,200 | — | — |
| 2015-06-30 | $19.95 | $23.19 | 21,900 | — | — |
| 2015-06-29 | $19.41 | $22.57 | 54,300 | — | — |
| 2015-06-26 | $20.48 | $23.81 | 74,800 | — | — |
| 2015-06-25 | $20.02 | $23.28 | 29,400 | — | — |
| 2015-06-24 | $20.01 | $23.26 | 44,200 | — | — |
| 2015-06-23 | $20.23 | $23.52 | 15,300 | — | — |
| 2015-06-22 | $19.98 | $23.23 | 24,400 | — | — |
| 2015-06-19 | $19.65 | $22.85 | 55,500 | — | — |
| 2015-06-18 | $20.02 | $23.28 | 28,900 | — | — |
| 2015-06-17 | $19.91 | $23.15 | 26,200 | — | — |
| 2015-06-16 | $19.86 | $23.09 | 41,600 | — | — |
| 2015-06-15 | $19.84 | $23.07 | 29,900 | — | — |
| 2015-06-12 | $19.94 | $23.18 | 25,300 | — | — |
| 2015-06-11 | $20.21 | $23.50 | 40,700 | — | — |
| 2015-06-10 | $20.72 | $23.90 | 41,100 | — | — |
| 2015-06-09 | $20.12 | $23.21 | 12,000 | — | — |
| 2015-06-08 | $20.12 | $23.21 | 14,300 | — | — |
| 2015-06-05 | $20.48 | $23.63 | 23,300 | — | — |
| 2015-06-04 | $20.28 | $23.40 | 24,400 | — | — |
| 2015-06-03 | $20.28 | $23.40 | 31,300 | — | — |
| 2015-06-02 | $20.30 | $23.42 | 15,100 | — | — |
| 2015-06-01 | $20.20 | $23.30 | 43,200 | — | — |
| 2015-05-29 | $20.51 | $23.66 | 53,400 | — | — |
| 2015-05-28 | $20.68 | $23.86 | 69,900 | — | — |
| 2015-05-27 | $21.04 | $24.27 | 60,200 | — | — |
| 2015-05-26 | $20.97 | $24.19 | 37,500 | — | — |
| 2015-05-22 | $21.17 | $24.42 | 30,300 | — | — |
| 2015-05-21 | $21.78 | $25.13 | 37,300 | — | — |
| 2015-05-20 | $21.26 | $24.53 | 32,800 | — | — |
| 2015-05-19 | $21.35 | $24.63 | 37,100 | — | — |
| 2015-05-18 | $20.79 | $23.98 | 124,900 | — | — |
| 2015-05-15 | $20.91 | $24.12 | 28,000 | — | — |
| 2015-05-14 | $21.53 | $24.84 | 35,300 | — | — |
| 2015-05-13 | $20.84 | $24.04 | 45,500 | — | — |
| 2015-05-12 | $21.46 | $24.76 | 38,700 | — | — |
| 2015-05-11 | $21.11 | $24.35 | 27,300 | — | — |
| 2015-05-08 | $21.44 | $24.73 | 70,700 | — | — |
| 2015-05-07 | $20.52 | $23.67 | 142,600 | — | — |
| 2015-05-06 | $23.31 | $26.89 | 63,000 | — | — |
| 2015-05-05 | $23.13 | $26.68 | 76,200 | — | — |
| 2015-05-04 | $23.77 | $27.42 | 69,400 | — | — |
| 2015-05-01 | $22.73 | $26.22 | 41,400 | — | — |
| 2015-04-30 | $22.38 | $25.82 | 36,500 | — | — |
| 2015-04-29 | $23.78 | $27.43 | 38,300 | — | — |
| 2015-04-28 | $23.22 | $26.79 | 39,000 | — | — |
| 2015-04-27 | $23.27 | $26.85 | 59,500 | — | — |
| 2015-04-24 | $23.91 | $27.58 | 21,800 | — | — |
| 2015-04-23 | $23.90 | $27.57 | 15,900 | — | — |
| 2015-04-22 | $23.99 | $27.68 | 26,000 | — | — |
| 2015-04-21 | $24.27 | $28.00 | 31,200 | — | — |
| 2015-04-20 | $23.73 | $27.38 | 61,600 | — | — |
| 2015-04-17 | $24.21 | $27.93 | 23,800 | — | — |
| 2015-04-16 | $24.87 | $28.69 | 18,200 | — | — |
| 2015-04-15 | $25.03 | $28.88 | 64,600 | — | — |
| 2015-04-14 | $24.88 | $28.70 | 38,700 | — | — |
| 2015-04-13 | $24.94 | $28.77 | 165,600 | — | — |
| 2015-04-10 | $25.05 | $28.90 | 40,100 | — | — |
| 2015-04-09 | $25.05 | $28.90 | 40,700 | — | — |
| 2015-04-08 | $25.14 | $29.00 | 119,000 | — | — |
| 2015-04-07 | $25.23 | $29.11 | 65,400 | — | — |
| 2015-04-06 | $25.28 | $29.16 | 126,900 | — | — |
| 2015-04-02 | $24.60 | $28.38 | 45,800 | — | — |
| 2015-04-01 | $25.08 | $28.93 | 41,500 | — | — |
| 2015-03-31 | $24.50 | $28.26 | 106,200 | — | — |
| 2015-03-30 | $24.98 | $28.82 | 56,900 | — | — |
| 2015-03-27 | $24.19 | $27.91 | 38,800 | — | — |
| 2015-03-26 | $24.17 | $27.88 | 34,300 | — | — |
| 2015-03-25 | $24.08 | $27.78 | 36,800 | — | — |
| 2015-03-24 | $24.34 | $28.08 | 62,900 | — | — |
| 2015-03-23 | $24.06 | $27.76 | 108,400 | — | — |
| 2015-03-20 | $23.76 | $27.41 | 76,500 | — | — |
| 2015-03-19 | $23.81 | $27.47 | 155,100 | — | — |
| 2015-03-18 | $23.50 | $27.11 | 108,600 | — | — |
| 2015-03-17 | $23.08 | $26.63 | 86,600 | — | — |
| 2015-03-16 | $22.90 | $26.42 | 37,300 | — | — |
| 2015-03-13 | $22.77 | $26.27 | 32,600 | — | — |
| 2015-03-12 | $22.24 | $25.66 | 32,600 | — | — |
| 2015-03-11 | $21.78 | $24.94 | 43,000 | — | — |
| 2015-03-10 | $21.61 | $24.75 | 16,700 | — | — |
| 2015-03-09 | $21.70 | $24.85 | 35,300 | — | — |
| 2015-03-06 | $20.89 | $23.92 | 34,500 | — | — |
| 2015-03-05 | $21.01 | $24.06 | 179,400 | — | — |
| 2015-03-04 | $21.51 | $24.63 | 13,400 | — | — |
| 2015-03-03 | $21.86 | $25.03 | 13,300 | — | — |
| 2015-03-02 | $22.42 | $25.67 | 17,000 | — | — |
| 2015-02-27 | $22.16 | $25.38 | 23,200 | — | — |
| 2015-02-26 | $21.98 | $25.17 | 14,800 | — | — |
| 2015-02-25 | $21.97 | $25.16 | 28,000 | — | — |
| 2015-02-24 | $21.75 | $24.91 | 20,600 | — | — |
| 2015-02-23 | $21.51 | $24.63 | 25,000 | — | — |
| 2015-02-20 | $21.54 | $24.67 | 88,800 | — | — |
| 2015-02-19 | $21.58 | $24.71 | 29,900 | — | — |
| 2015-02-18 | $21.02 | $24.07 | 31,300 | — | — |
| 2015-02-17 | $21.07 | $24.13 | 35,200 | — | — |
| 2015-02-13 | $21.11 | $24.17 | 29,400 | — | — |
| 2015-02-12 | $21.19 | $24.27 | 30,300 | — | — |
| 2015-02-11 | $21.16 | $24.23 | 25,400 | — | — |
| 2015-02-10 | $20.95 | $23.99 | 21,200 | — | — |
| 2015-02-09 | $20.74 | $23.75 | 17,400 | — | — |
| 2015-02-06 | $20.89 | $23.92 | 25,500 | — | — |
| 2015-02-05 | $20.75 | $23.76 | 33,000 | — | — |
| 2015-02-04 | $20.57 | $23.56 | 32,000 | — | — |
| 2015-02-03 | $20.39 | $23.35 | 25,400 | — | — |
| 2015-02-02 | $20.30 | $23.25 | 24,600 | — | — |
| 2015-01-30 | $20.20 | $23.13 | 45,900 | — | — |
| 2015-01-29 | $20.59 | $23.58 | 30,000 | — | — |
| 2015-01-28 | $20.05 | $22.96 | 29,500 | — | — |
| 2015-01-27 | $20.14 | $23.06 | 23,700 | — | — |
| 2015-01-26 | $20.25 | $23.19 | 19,900 | — | — |
| 2015-01-23 | $20.25 | $23.19 | 24,800 | — | — |
| 2015-01-22 | $20.27 | $23.21 | 22,100 | — | — |
| 2015-01-21 | $19.84 | $22.72 | 17,800 | — | — |
| 2015-01-20 | $20.21 | $23.14 | 20,100 | — | — |
| 2015-01-16 | $20.30 | $23.25 | 35,200 | — | — |
| 2015-01-15 | $19.67 | $22.53 | 18,600 | — | — |
| 2015-01-14 | $19.98 | $22.88 | 29,800 | — | — |
| 2015-01-13 | $20.06 | $22.97 | 10,400 | — | — |
| 2015-01-12 | $19.80 | $22.67 | 20,500 | — | — |
| 2015-01-09 | $20.06 | $22.97 | 17,700 | — | — |
| 2015-01-08 | $20.24 | $23.18 | 24,900 | — | — |
| 2015-01-07 | $20.00 | $22.90 | 28,300 | — | — |
| 2015-01-06 | $20.06 | $22.97 | 41,800 | — | — |
| 2015-01-05 | $20.30 | $23.25 | 25,400 | — | — |
| 2015-01-02 | $20.36 | $23.32 | 20,000 | — | — |