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
- 1990-09-26 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 | $20.54 | $20.54 | 196,500 | — | — |
| 2015-12-30 | $20.83 | $20.83 | 94,100 | — | — |
| 2015-12-29 | $20.99 | $20.99 | 115,100 | — | — |
| 2015-12-28 | $20.57 | $20.57 | 148,400 | — | — |
| 2015-12-24 | $21.10 | $21.10 | 95,200 | — | — |
| 2015-12-23 | $21.61 | $21.61 | 139,800 | — | — |
| 2015-12-22 | $20.67 | $20.67 | 108,300 | — | — |
| 2015-12-21 | $20.14 | $20.14 | 203,000 | — | — |
| 2015-12-18 | $19.88 | $19.88 | 729,900 | — | — |
| 2015-12-17 | $20.65 | $20.65 | 203,100 | — | — |
| 2015-12-16 | $21.20 | $21.20 | 208,100 | — | — |
| 2015-12-15 | $21.08 | $21.08 | 182,200 | — | — |
| 2015-12-14 | $20.61 | $20.61 | 179,700 | — | — |
| 2015-12-11 | $20.84 | $20.84 | 175,600 | — | — |
| 2015-12-10 | $21.86 | $21.86 | 313,000 | — | — |
| 2015-12-09 | $21.37 | $21.37 | 212,300 | — | — |
| 2015-12-08 | $21.11 | $21.11 | 133,300 | — | — |
| 2015-12-07 | $21.21 | $21.21 | 211,600 | — | — |
| 2015-12-04 | $22.11 | $22.11 | 294,000 | — | — |
| 2015-12-03 | $22.91 | $22.91 | 164,400 | — | — |
| 2015-12-02 | $22.47 | $22.47 | 148,700 | — | — |
| 2015-12-01 | $22.94 | $22.94 | 119,100 | — | — |
| 2015-11-30 | $22.99 | $22.99 | 175,600 | — | — |
| 2015-11-27 | $22.80 | $22.80 | 81,400 | — | — |
| 2015-11-25 | $22.89 | $22.89 | 127,200 | — | — |
| 2015-11-24 | $22.93 | $22.93 | 134,200 | — | — |
| 2015-11-23 | $22.24 | $22.24 | 209,000 | — | — |
| 2015-11-20 | $22.58 | $22.58 | 168,300 | — | — |
| 2015-11-19 | $22.37 | $22.37 | 224,400 | — | — |
| 2015-11-18 | $23.38 | $23.38 | 248,200 | — | — |
| 2015-11-17 | $22.59 | $22.59 | 224,100 | — | — |
| 2015-11-16 | $23.21 | $23.21 | 234,500 | — | — |
| 2015-11-13 | $22.73 | $22.73 | 175,900 | — | — |
| 2015-11-12 | $22.45 | $22.45 | 229,100 | — | — |
| 2015-11-11 | $22.72 | $22.72 | 176,600 | — | — |
| 2015-11-10 | $22.74 | $22.74 | 191,500 | — | — |
| 2015-11-09 | $22.86 | $22.86 | 246,100 | — | — |
| 2015-11-06 | $22.76 | $22.76 | 273,700 | — | — |
| 2015-11-05 | $22.26 | $22.26 | 414,400 | — | — |
| 2015-11-04 | $23.06 | $23.06 | 216,600 | — | — |
| 2015-11-03 | $23.65 | $23.65 | 213,600 | — | — |
| 2015-11-02 | $23.29 | $23.29 | 205,400 | — | — |
| 2015-10-30 | $22.70 | $22.70 | 229,700 | — | — |
| 2015-10-29 | $22.28 | $22.28 | 146,200 | — | — |
| 2015-10-28 | $22.51 | $22.51 | 258,300 | — | — |
| 2015-10-27 | $21.86 | $21.86 | 210,400 | — | — |
| 2015-10-26 | $22.24 | $22.24 | 199,100 | — | — |
| 2015-10-23 | $22.74 | $22.74 | 157,000 | — | — |
| 2015-10-22 | $22.73 | $22.73 | 161,700 | — | — |
| 2015-10-21 | $22.37 | $22.37 | 234,400 | — | — |
| 2015-10-20 | $23.06 | $23.06 | 242,900 | — | — |
| 2015-10-19 | $22.91 | $22.91 | 304,700 | — | — |
| 2015-10-16 | $23.49 | $23.49 | 182,200 | — | — |
| 2015-10-15 | $24.98 | $24.98 | 228,500 | — | — |
| 2015-10-14 | $24.26 | $24.26 | 176,600 | — | — |
| 2015-10-13 | $24.08 | $24.08 | 127,000 | — | — |
| 2015-10-12 | $24.02 | $24.02 | 287,000 | — | — |
| 2015-10-09 | $25.93 | $25.93 | 639,700 | — | — |
| 2015-10-08 | $24.77 | $24.77 | 342,800 | — | — |
| 2015-10-07 | $24.25 | $24.25 | 440,000 | — | — |
| 2015-10-06 | $23.73 | $23.73 | 243,500 | — | — |
| 2015-10-05 | $23.28 | $23.28 | 240,300 | — | — |
| 2015-10-02 | $22.34 | $22.34 | 223,300 | — | — |
| 2015-10-01 | $21.52 | $21.52 | 321,400 | — | — |
| 2015-09-30 | $22.47 | $22.47 | 516,600 | — | — |
| 2015-09-29 | $21.31 | $21.31 | 228,500 | — | — |
| 2015-09-28 | $22.05 | $22.05 | 350,400 | — | — |
| 2015-09-25 | $23.08 | $23.08 | 314,500 | — | — |
| 2015-09-24 | $22.69 | $22.69 | 217,600 | — | — |
| 2015-09-23 | $22.73 | $22.73 | 204,300 | — | — |
| 2015-09-22 | $23.17 | $23.17 | 307,300 | — | — |
| 2015-09-21 | $23.71 | $23.71 | 449,700 | — | — |
| 2015-09-18 | $22.11 | $22.11 | 496,200 | — | — |
| 2015-09-17 | $22.55 | $22.55 | 297,400 | — | — |
| 2015-09-16 | $22.94 | $22.94 | 268,500 | — | — |
| 2015-09-15 | $22.40 | $22.40 | 282,400 | — | — |
| 2015-09-14 | $22.38 | $22.38 | 197,000 | — | — |
| 2015-09-11 | $22.91 | $22.91 | 205,400 | — | — |
| 2015-09-10 | $23.30 | $23.30 | 210,100 | — | — |
| 2015-09-09 | $22.60 | $22.60 | 288,400 | — | — |
| 2015-09-08 | $23.75 | $23.75 | 357,500 | — | — |
| 2015-09-04 | $22.94 | $22.94 | 332,100 | — | — |
| 2015-09-03 | $22.97 | $22.97 | 383,800 | — | — |
| 2015-09-02 | $23.26 | $23.26 | 783,500 | — | — |
| 2015-09-01 | $21.49 | $21.49 | 840,100 | — | — |
| 2015-08-31 | $20.00 | $20.00 | 400,200 | — | — |
| 2015-08-28 | $20.08 | $20.08 | 187,100 | — | — |
| 2015-08-27 | $18.73 | $18.73 | 396,300 | — | — |
| 2015-08-26 | $17.82 | $17.82 | 211,700 | — | — |
| 2015-08-25 | $17.77 | $17.77 | 251,500 | — | — |
| 2015-08-24 | $17.90 | $17.90 | 198,800 | — | — |
| 2015-08-21 | $19.16 | $19.16 | 147,700 | — | — |
| 2015-08-20 | $19.42 | $19.42 | 146,100 | — | — |
| 2015-08-19 | $20.33 | $20.33 | 193,500 | — | — |
| 2015-08-18 | $20.76 | $20.76 | 214,200 | — | — |
| 2015-08-17 | $20.62 | $20.62 | 152,500 | — | — |
| 2015-08-14 | $20.53 | $20.53 | 171,700 | — | — |
| 2015-08-13 | $20.41 | $20.41 | 141,500 | — | — |
| 2015-08-12 | $20.28 | $20.28 | 161,500 | — | — |
| 2015-08-11 | $20.39 | $20.39 | 151,200 | — | — |
| 2015-08-10 | $20.55 | $20.55 | 137,700 | — | — |
| 2015-08-07 | $19.56 | $19.56 | 144,100 | — | — |
| 2015-08-06 | $20.29 | $20.29 | 203,000 | — | — |
| 2015-08-05 | $19.24 | $19.24 | 224,700 | — | — |
| 2015-08-04 | $19.16 | $19.16 | 152,000 | — | — |
| 2015-08-03 | $19.03 | $19.03 | 170,400 | — | — |
| 2015-07-31 | $19.38 | $19.38 | 131,700 | — | — |
| 2015-07-30 | $19.51 | $19.51 | 142,900 | — | — |
| 2015-07-29 | $19.35 | $19.35 | 149,600 | — | — |
| 2015-07-28 | $18.42 | $18.42 | 189,800 | — | — |
| 2015-07-27 | $18.21 | $18.21 | 159,600 | — | — |
| 2015-07-24 | $18.11 | $18.11 | 181,900 | — | — |
| 2015-07-23 | $18.63 | $18.63 | 179,100 | — | — |
| 2015-07-22 | $19.27 | $19.27 | 111,900 | — | — |
| 2015-07-21 | $19.49 | $19.49 | 167,900 | — | — |
| 2015-07-20 | $19.43 | $19.43 | 213,200 | — | — |
| 2015-07-17 | $19.55 | $19.55 | 180,200 | — | — |
| 2015-07-16 | $19.05 | $19.05 | 209,700 | — | — |
| 2015-07-15 | $19.20 | $19.20 | 342,100 | — | — |
| 2015-07-14 | $20.09 | $20.09 | 779,000 | — | — |
| 2015-07-13 | $17.54 | $17.54 | 260,200 | — | — |
| 2015-07-10 | $17.45 | $17.45 | 178,500 | — | — |
| 2015-07-09 | $17.55 | $17.55 | 236,400 | — | — |
| 2015-07-08 | $17.07 | $17.07 | 454,000 | — | — |
| 2015-07-07 | $17.17 | $17.17 | 222,500 | — | — |
| 2015-07-06 | $17.20 | $17.20 | 162,900 | — | — |
| 2015-07-02 | $17.57 | $17.57 | 122,800 | — | — |
| 2015-07-01 | $18.00 | $18.00 | 224,000 | — | — |
| 2015-06-30 | $18.28 | $18.28 | 213,000 | — | — |
| 2015-06-29 | $18.43 | $18.43 | 331,300 | — | — |
| 2015-06-26 | $19.15 | $19.15 | 1,058,200 | — | — |
| 2015-06-25 | $19.00 | $19.00 | 158,800 | — | — |
| 2015-06-24 | $19.52 | $19.52 | 221,500 | — | — |
| 2015-06-23 | $19.25 | $19.25 | 166,300 | — | — |
| 2015-06-22 | $18.63 | $18.63 | 235,100 | — | — |
| 2015-06-19 | $18.56 | $18.56 | 342,200 | — | — |
| 2015-06-18 | $19.39 | $19.39 | 317,900 | — | — |
| 2015-06-17 | $19.10 | $19.10 | 221,000 | — | — |
| 2015-06-16 | $18.91 | $18.91 | 131,100 | — | — |
| 2015-06-15 | $18.58 | $18.58 | 222,300 | — | — |
| 2015-06-12 | $19.09 | $19.09 | 374,600 | — | — |
| 2015-06-11 | $18.89 | $18.89 | 135,000 | — | — |
| 2015-06-10 | $19.00 | $19.00 | 221,900 | — | — |
| 2015-06-09 | $18.50 | $18.50 | 223,700 | — | — |
| 2015-06-08 | $18.35 | $18.35 | 292,400 | — | — |
| 2015-06-05 | $18.60 | $18.60 | 525,300 | — | — |
| 2015-06-04 | $17.87 | $17.87 | 329,600 | — | — |
| 2015-06-03 | $18.08 | $18.08 | 315,800 | — | — |
| 2015-06-02 | $17.28 | $17.28 | 248,700 | — | — |
| 2015-06-01 | $16.99 | $16.99 | 256,200 | — | — |
| 2015-05-29 | $16.87 | $16.87 | 228,200 | — | — |
| 2015-05-28 | $17.12 | $17.12 | 161,100 | — | — |
| 2015-05-27 | $17.29 | $17.29 | 168,600 | — | — |
| 2015-05-26 | $17.30 | $17.30 | 185,300 | — | — |
| 2015-05-22 | $17.96 | $17.96 | 115,400 | — | — |
| 2015-05-21 | $18.28 | $18.28 | 177,800 | — | — |
| 2015-05-20 | $18.40 | $18.40 | 152,100 | — | — |
| 2015-05-19 | $18.18 | $18.18 | 186,000 | — | — |
| 2015-05-18 | $18.50 | $18.50 | 192,100 | — | — |
| 2015-05-15 | $18.52 | $18.52 | 123,500 | — | — |
| 2015-05-14 | $18.71 | $18.71 | 201,600 | — | — |
| 2015-05-13 | $18.77 | $18.77 | 240,200 | — | — |
| 2015-05-12 | $18.51 | $18.51 | 180,600 | — | — |
| 2015-05-11 | $18.51 | $18.51 | 183,800 | — | — |
| 2015-05-08 | $18.56 | $18.56 | 734,200 | — | — |
| 2015-05-07 | $21.53 | $21.53 | 169,700 | — | — |
| 2015-05-06 | $21.91 | $21.91 | 214,300 | — | — |
| 2015-05-05 | $21.99 | $21.99 | 213,900 | — | — |
| 2015-05-04 | $21.70 | $21.70 | 126,700 | — | — |
| 2015-05-01 | $21.67 | $21.67 | 126,100 | — | — |
| 2015-04-30 | $21.97 | $21.97 | 189,800 | — | — |
| 2015-04-29 | $22.29 | $22.29 | 200,900 | — | — |
| 2015-04-28 | $22.02 | $22.02 | 226,500 | — | — |
| 2015-04-27 | $21.99 | $21.99 | 153,300 | — | — |
| 2015-04-24 | $21.72 | $21.72 | 188,900 | — | — |
| 2015-04-23 | $22.53 | $22.53 | 155,400 | — | — |
| 2015-04-22 | $22.25 | $22.25 | 149,900 | — | — |
| 2015-04-21 | $21.94 | $21.94 | 231,600 | — | — |
| 2015-04-20 | $22.41 | $22.41 | 222,900 | — | — |
| 2015-04-17 | $22.44 | $22.44 | 303,600 | — | — |
| 2015-04-16 | $22.72 | $22.72 | 367,000 | — | — |
| 2015-04-15 | $22.17 | $22.17 | 288,700 | — | — |
| 2015-04-14 | $20.35 | $20.35 | 268,600 | — | — |
| 2015-04-13 | $20.21 | $20.21 | 154,700 | — | — |
| 2015-04-10 | $20.33 | $20.33 | 271,100 | — | — |
| 2015-04-09 | $20.47 | $20.47 | 240,200 | — | — |
| 2015-04-08 | $19.97 | $19.97 | 315,800 | — | — |
| 2015-04-07 | $19.85 | $19.85 | 146,000 | — | — |
| 2015-04-06 | $19.61 | $19.61 | 208,400 | — | — |
| 2015-04-02 | $19.48 | $19.48 | 395,600 | — | — |
| 2015-04-01 | $17.93 | $17.93 | 226,600 | — | — |
| 2015-03-31 | $17.56 | $17.56 | 206,800 | — | — |
| 2015-03-30 | $17.67 | $17.67 | 200,200 | — | — |
| 2015-03-27 | $17.78 | $17.78 | 275,100 | — | — |
| 2015-03-26 | $18.26 | $18.26 | 246,100 | — | — |
| 2015-03-25 | $18.27 | $18.27 | 222,700 | — | — |
| 2015-03-24 | $18.66 | $18.66 | 148,300 | — | — |
| 2015-03-23 | $18.55 | $18.55 | 154,500 | — | — |
| 2015-03-20 | $18.11 | $18.11 | 508,400 | — | — |
| 2015-03-19 | $17.58 | $17.58 | 132,600 | — | — |
| 2015-03-18 | $17.78 | $17.78 | 224,700 | — | — |
| 2015-03-17 | $17.66 | $17.66 | 269,200 | — | — |
| 2015-03-16 | $17.54 | $17.54 | 123,900 | — | — |
| 2015-03-13 | $17.76 | $17.76 | 123,800 | — | — |
| 2015-03-12 | $18.07 | $18.07 | 183,600 | — | — |
| 2015-03-11 | $17.53 | $17.53 | 233,500 | — | — |
| 2015-03-10 | $17.50 | $17.50 | 262,200 | — | — |
| 2015-03-09 | $18.13 | $18.13 | 171,500 | — | — |
| 2015-03-06 | $18.37 | $18.37 | 278,900 | — | — |
| 2015-03-05 | $18.26 | $18.26 | 336,900 | — | — |
| 2015-03-04 | $18.38 | $18.38 | 286,200 | — | — |
| 2015-03-03 | $18.68 | $18.68 | 307,800 | — | — |
| 2015-03-02 | $18.33 | $18.33 | 434,800 | — | — |
| 2015-02-27 | $18.60 | $18.60 | 296,800 | — | — |
| 2015-02-26 | $18.91 | $18.91 | 201,200 | — | — |
| 2015-02-25 | $19.17 | $19.17 | 192,800 | — | — |
| 2015-02-24 | $18.62 | $18.62 | 149,100 | — | — |
| 2015-02-23 | $18.42 | $18.42 | 214,000 | — | — |
| 2015-02-20 | $18.67 | $18.67 | 169,900 | — | — |
| 2015-02-19 | $19.08 | $19.08 | 184,400 | — | — |
| 2015-02-18 | $19.41 | $19.41 | 210,200 | — | — |
| 2015-02-17 | $19.36 | $19.36 | 237,400 | — | — |
| 2015-02-13 | $19.92 | $19.92 | 327,800 | — | — |
| 2015-02-12 | $19.15 | $19.15 | 203,000 | — | — |
| 2015-02-11 | $18.79 | $18.79 | 198,200 | — | — |
| 2015-02-10 | $19.18 | $19.18 | 293,000 | — | — |
| 2015-02-09 | $19.08 | $19.08 | 323,500 | — | — |
| 2015-02-06 | $19.14 | $19.14 | 546,000 | — | — |
| 2015-02-05 | $18.51 | $18.51 | 919,500 | — | — |
| 2015-02-04 | $20.82 | $20.82 | 300,400 | — | — |
| 2015-02-03 | $21.24 | $21.24 | 287,500 | — | — |
| 2015-02-02 | $20.51 | $20.51 | 253,200 | — | — |
| 2015-01-30 | $19.20 | $19.20 | 255,500 | — | — |
| 2015-01-29 | $19.77 | $19.77 | 262,300 | — | — |
| 2015-01-28 | $19.07 | $19.07 | 229,000 | — | — |
| 2015-01-27 | $19.47 | $19.47 | 118,700 | — | — |
| 2015-01-26 | $19.36 | $19.36 | 178,500 | — | — |
| 2015-01-23 | $19.22 | $19.22 | 258,400 | — | — |
| 2015-01-22 | $19.23 | $19.23 | 208,000 | — | — |
| 2015-01-21 | $19.10 | $19.10 | 278,600 | — | — |
| 2015-01-20 | $18.15 | $18.15 | 231,000 | — | — |
| 2015-01-16 | $18.44 | $18.44 | 362,500 | — | — |
| 2015-01-15 | $17.41 | $17.41 | 383,000 | — | — |
| 2015-01-14 | $17.72 | $17.72 | 394,000 | — | — |
| 2015-01-13 | $18.29 | $18.29 | 422,200 | — | — |
| 2015-01-12 | $18.34 | $18.34 | 427,600 | — | — |
| 2015-01-09 | $19.26 | $19.26 | 310,600 | — | — |
| 2015-01-08 | $20.10 | $20.10 | 509,700 | — | — |
| 2015-01-07 | $19.82 | $19.82 | 255,600 | — | — |
| 2015-01-06 | $20.08 | $20.08 | 311,600 | — | — |
| 2015-01-05 | $21.33 | $21.33 | 193,800 | — | — |
| 2015-01-02 | $22.24 | $22.24 | 134,000 | — | — |