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
- 1989-08-23 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 | $21.20 | $21.20 | 390,569 | — | — |
| 2015-12-30 | $21.73 | $21.73 | 415,896 | — | — |
| 2015-12-29 | $21.81 | $21.81 | 402,566 | — | — |
| 2015-12-28 | $21.78 | $21.78 | 302,591 | — | — |
| 2015-12-24 | $21.85 | $21.85 | 241,540 | — | — |
| 2015-12-23 | $21.79 | $21.79 | 583,854 | — | — |
| 2015-12-22 | $21.32 | $21.32 | 1,140,781 | — | — |
| 2015-12-21 | $22.60 | $22.60 | 684,895 | — | — |
| 2015-12-18 | $21.75 | $21.75 | 1,777,422 | — | — |
| 2015-12-17 | $21.79 | $21.79 | 408,964 | — | — |
| 2015-12-16 | $22.08 | $22.08 | 493,477 | — | — |
| 2015-12-15 | $21.68 | $21.68 | 394,835 | — | — |
| 2015-12-14 | $21.33 | $21.33 | 463,351 | — | — |
| 2015-12-11 | $21.46 | $21.46 | 383,904 | — | — |
| 2015-12-10 | $21.68 | $21.68 | 346,847 | — | — |
| 2015-12-09 | $21.49 | $21.49 | 310,856 | — | — |
| 2015-12-08 | $21.76 | $21.76 | 288,195 | — | — |
| 2015-12-07 | $21.61 | $21.61 | 608,648 | — | — |
| 2015-12-04 | $21.84 | $21.84 | 506,007 | — | — |
| 2015-12-03 | $21.67 | $21.67 | 367,108 | — | — |
| 2015-12-02 | $22.28 | $22.28 | 342,048 | — | — |
| 2015-12-01 | $22.51 | $22.51 | 482,279 | — | — |
| 2015-11-30 | $22.15 | $22.15 | 287,661 | — | — |
| 2015-11-27 | $22.37 | $22.37 | 129,834 | — | — |
| 2015-11-25 | $21.95 | $21.95 | 254,603 | — | — |
| 2015-11-24 | $22.12 | $22.12 | 514,538 | — | — |
| 2015-11-23 | $21.50 | $21.50 | 278,064 | — | — |
| 2015-11-20 | $21.53 | $21.53 | 320,187 | — | — |
| 2015-11-19 | $21.25 | $21.25 | 361,243 | — | — |
| 2015-11-18 | $21.67 | $21.67 | 462,018 | — | — |
| 2015-11-17 | $21.34 | $21.34 | 725,952 | — | — |
| 2015-11-16 | $20.85 | $20.85 | 343,381 | — | — |
| 2015-11-13 | $20.23 | $20.23 | 470,016 | — | — |
| 2015-11-12 | $20.55 | $20.55 | 407,365 | — | — |
| 2015-11-11 | $21.13 | $21.13 | 253,803 | — | — |
| 2015-11-10 | $21.23 | $21.23 | 378,572 | — | — |
| 2015-11-09 | $20.80 | $20.80 | 330,051 | — | — |
| 2015-11-06 | $21.26 | $21.26 | 451,354 | — | — |
| 2015-11-05 | $20.80 | $20.80 | 471,349 | — | — |
| 2015-11-04 | $20.59 | $20.59 | 534,533 | — | — |
| 2015-11-03 | $21.01 | $21.01 | 571,057 | — | — |
| 2015-11-02 | $20.69 | $20.69 | 383,637 | — | — |
| 2015-10-30 | $20.27 | $20.27 | 526,002 | — | — |
| 2015-10-29 | $20.24 | $20.24 | 468,150 | — | — |
| 2015-10-28 | $20.21 | $20.21 | 480,680 | — | — |
| 2015-10-27 | $19.50 | $19.50 | 538,532 | — | — |
| 2015-10-26 | $19.26 | $19.26 | 550,796 | — | — |
| 2015-10-23 | $18.98 | $18.98 | 382,571 | — | — |
| 2015-10-22 | $18.19 | $18.19 | 347,913 | — | — |
| 2015-10-21 | $18.12 | $18.12 | 536,666 | — | — |
| 2015-10-20 | $18.03 | $18.03 | 255,936 | — | — |
| 2015-10-19 | $18.23 | $18.23 | 240,740 | — | — |
| 2015-10-16 | $18.21 | $18.21 | 347,913 | — | — |
| 2015-10-15 | $18.26 | $18.26 | 312,455 | — | — |
| 2015-10-14 | $17.76 | $17.76 | 741,948 | — | — |
| 2015-10-13 | $17.67 | $17.67 | 438,824 | — | — |
| 2015-10-12 | $17.79 | $17.79 | 390,036 | — | — |
| 2015-10-09 | $17.73 | $17.73 | 373,773 | — | — |
| 2015-10-08 | $17.67 | $17.67 | 669,166 | — | — |
| 2015-10-07 | $17.75 | $17.75 | 630,242 | — | — |
| 2015-10-06 | $17.12 | $17.12 | 731,550 | — | — |
| 2015-10-05 | $17.12 | $17.12 | 471,882 | — | — |
| 2015-10-02 | $17.06 | $17.06 | 642,773 | — | — |
| 2015-10-01 | $16.44 | $16.44 | 577,989 | — | — |
| 2015-09-30 | $16.88 | $16.88 | 469,749 | — | — |
| 2015-09-29 | $16.70 | $16.70 | 430,026 | — | — |
| 2015-09-28 | $16.89 | $16.89 | 753,678 | — | — |
| 2015-09-25 | $18.31 | $18.31 | 1,089,861 | — | — |
| 2015-09-24 | $18.17 | $18.17 | 706,490 | — | — |
| 2015-09-23 | $18.03 | $18.03 | 784,870 | — | — |
| 2015-09-22 | $17.86 | $17.86 | 749,413 | — | — |
| 2015-09-21 | $18.51 | $18.51 | 1,532,417 | — | — |
| 2015-09-18 | $20.33 | $20.33 | 886,178 | — | — |
| 2015-09-17 | $20.76 | $20.76 | 351,645 | — | — |
| 2015-09-16 | $20.45 | $20.45 | 345,780 | — | — |
| 2015-09-15 | $20.43 | $20.43 | 210,614 | — | — |
| 2015-09-14 | $20.06 | $20.06 | 375,373 | — | — |
| 2015-09-11 | $20.33 | $20.33 | 302,324 | — | — |
| 2015-09-10 | $20.11 | $20.11 | 375,639 | — | — |
| 2015-09-09 | $19.54 | $19.54 | 394,301 | — | — |
| 2015-09-08 | $19.94 | $19.94 | 328,451 | — | — |
| 2015-09-04 | $19.34 | $19.34 | 295,659 | — | — |
| 2015-09-03 | $19.37 | $19.37 | 676,364 | — | — |
| 2015-09-02 | $19.41 | $19.41 | 639,573 | — | — |
| 2015-09-01 | $18.98 | $18.98 | 467,616 | — | — |
| 2015-08-31 | $19.37 | $19.37 | 402,566 | — | — |
| 2015-08-28 | $19.49 | $19.49 | 323,919 | — | — |
| 2015-08-27 | $19.55 | $19.55 | 513,472 | — | — |
| 2015-08-26 | $19.73 | $19.73 | 394,568 | — | — |
| 2015-08-25 | $18.98 | $18.98 | 519,337 | — | — |
| 2015-08-24 | $18.97 | $18.97 | 921,370 | — | — |
| 2015-08-21 | $19.80 | $19.80 | 593,718 | — | — |
| 2015-08-20 | $19.54 | $19.54 | 690,227 | — | — |
| 2015-08-19 | $20.56 | $20.56 | 401,500 | — | — |
| 2015-08-18 | $20.77 | $20.77 | 501,475 | — | — |
| 2015-08-17 | $20.48 | $20.48 | 981,888 | — | — |
| 2015-08-14 | $20.63 | $20.63 | 414,030 | — | — |
| 2015-08-13 | $20.63 | $20.63 | 906,173 | — | — |
| 2015-08-12 | $21.42 | $21.42 | 313,788 | — | — |
| 2015-08-11 | $21.22 | $21.22 | 399,900 | — | — |
| 2015-08-10 | $21.50 | $21.50 | 598,784 | — | — |
| 2015-08-07 | $21.36 | $21.36 | 489,211 | — | — |
| 2015-08-06 | $21.58 | $21.58 | 440,690 | — | — |
| 2015-08-05 | $21.77 | $21.77 | 422,294 | — | — |
| 2015-08-04 | $21.50 | $21.50 | 504,940 | — | — |
| 2015-08-03 | $21.55 | $21.55 | 488,411 | — | — |
| 2015-07-31 | $21.83 | $21.83 | 599,317 | — | — |
| 2015-07-30 | $21.35 | $21.35 | 507,873 | — | — |
| 2015-07-29 | $21.64 | $21.64 | 462,018 | — | — |
| 2015-07-28 | $21.92 | $21.92 | 500,408 | — | — |
| 2015-07-27 | $22.11 | $22.11 | 722,486 | — | — |
| 2015-07-24 | $21.58 | $21.58 | 1,226,627 | — | — |
| 2015-07-23 | $21.94 | $21.94 | 1,214,630 | — | — |
| 2015-07-22 | $22.75 | $22.75 | 2,021,095 | — | — |
| 2015-07-21 | $21.91 | $21.91 | 2,229,309 | — | — |
| 2015-07-20 | $18.17 | $18.17 | 684,362 | — | — |
| 2015-07-17 | $18.28 | $18.28 | 683,829 | — | — |
| 2015-07-16 | $18.36 | $18.36 | 428,959 | — | — |
| 2015-07-15 | $18.18 | $18.18 | 180,222 | — | — |
| 2015-07-14 | $18.26 | $18.26 | 269,266 | — | — |
| 2015-07-13 | $17.93 | $17.93 | 339,115 | — | — |
| 2015-07-10 | $17.83 | $17.83 | 351,645 | — | — |
| 2015-07-09 | $17.55 | $17.55 | 397,234 | — | — |
| 2015-07-08 | $17.44 | $17.44 | 643,572 | — | — |
| 2015-07-07 | $17.56 | $17.56 | 469,483 | — | — |
| 2015-07-06 | $17.47 | $17.47 | 440,956 | — | — |
| 2015-07-02 | $17.46 | $17.46 | 282,063 | — | — |
| 2015-07-01 | $17.59 | $17.59 | 497,209 | — | — |
| 2015-06-30 | $17.79 | $17.79 | 291,127 | — | — |
| 2015-06-29 | $17.73 | $17.73 | 264,201 | — | — |
| 2015-06-26 | $18.29 | $18.29 | 528,135 | — | — |
| 2015-06-25 | $18.32 | $18.32 | 288,195 | — | — |
| 2015-06-24 | $18.09 | $18.09 | 412,164 | — | — |
| 2015-06-23 | $18.41 | $18.41 | 451,087 | — | — |
| 2015-06-22 | $18.55 | $18.55 | 396,967 | — | — |
| 2015-06-19 | $18.46 | $18.46 | 523,069 | — | — |
| 2015-06-18 | $18.19 | $18.19 | 431,892 | — | — |
| 2015-06-17 | $17.76 | $17.76 | 403,632 | — | — |
| 2015-06-16 | $17.84 | $17.84 | 336,716 | — | — |
| 2015-06-15 | $17.69 | $17.69 | 289,528 | — | — |
| 2015-06-12 | $17.70 | $17.70 | 285,262 | — | — |
| 2015-06-11 | $17.81 | $17.81 | 348,180 | — | — |
| 2015-06-10 | $17.81 | $17.81 | 408,964 | — | — |
| 2015-06-09 | $17.45 | $17.45 | 346,047 | — | — |
| 2015-06-08 | $17.45 | $17.45 | 223,677 | — | — |
| 2015-06-05 | $17.41 | $17.41 | 292,993 | — | — |
| 2015-06-04 | $17.26 | $17.26 | 283,129 | — | — |
| 2015-06-03 | $17.73 | $17.73 | 272,998 | — | — |
| 2015-06-02 | $17.55 | $17.55 | 265,800 | — | — |
| 2015-06-01 | $17.57 | $17.57 | 385,770 | — | — |
| 2015-05-29 | $17.53 | $17.53 | 422,828 | — | — |
| 2015-05-28 | $17.42 | $17.42 | 336,982 | — | — |
| 2015-05-27 | $17.22 | $17.22 | 272,732 | — | — |
| 2015-05-26 | $17.01 | $17.01 | 278,064 | — | — |
| 2015-05-22 | $17.22 | $17.22 | 374,840 | — | — |
| 2015-05-21 | $17.18 | $17.18 | 481,213 | — | — |
| 2015-05-20 | $17.12 | $17.12 | 337,782 | — | — |
| 2015-05-19 | $17.07 | $17.07 | 683,562 | — | — |
| 2015-05-18 | $17.00 | $17.00 | 498,275 | — | — |
| 2015-05-15 | $16.68 | $16.68 | 547,330 | — | — |
| 2015-05-14 | $16.42 | $16.42 | 383,637 | — | — |
| 2015-05-13 | $16.01 | $16.01 | 255,669 | — | — |
| 2015-05-12 | $15.89 | $15.89 | 294,860 | — | — |
| 2015-05-11 | $15.96 | $15.96 | 331,117 | — | — |
| 2015-05-08 | $15.95 | $15.95 | 261,001 | — | — |
| 2015-05-07 | $16.09 | $16.09 | 298,325 | — | — |
| 2015-05-06 | $16.05 | $16.05 | 379,905 | — | — |
| 2015-05-05 | $16.01 | $16.01 | 383,637 | — | — |
| 2015-05-04 | $16.36 | $16.36 | 677,697 | — | — |
| 2015-05-01 | $16.06 | $16.06 | 752,878 | — | — |
| 2015-04-30 | $16.71 | $16.71 | 526,002 | — | — |
| 2015-04-29 | $17.31 | $17.31 | 213,280 | — | — |
| 2015-04-28 | $17.76 | $17.76 | 312,189 | — | — |
| 2015-04-27 | $17.27 | $17.27 | 354,311 | — | — |
| 2015-04-24 | $17.58 | $17.58 | 249,271 | — | — |
| 2015-04-23 | $17.46 | $17.46 | 253,270 | — | — |
| 2015-04-22 | $17.66 | $17.66 | 326,052 | — | — |
| 2015-04-21 | $17.85 | $17.85 | 578,522 | — | — |
| 2015-04-20 | $17.23 | $17.23 | 463,084 | — | — |
| 2015-04-17 | $17.06 | $17.06 | 430,292 | — | — |
| 2015-04-16 | $17.75 | $17.75 | 273,798 | — | — |
| 2015-04-15 | $17.71 | $17.71 | 383,904 | — | — |
| 2015-04-14 | $17.73 | $17.73 | 351,645 | — | — |
| 2015-04-13 | $17.61 | $17.61 | 219,412 | — | — |
| 2015-04-10 | $17.55 | $17.55 | 173,823 | — | — |
| 2015-04-09 | $17.56 | $17.56 | 286,062 | — | — |
| 2015-04-08 | $17.55 | $17.55 | 459,085 | — | — |
| 2015-04-07 | $17.35 | $17.35 | 313,255 | — | — |
| 2015-04-06 | $17.26 | $17.26 | 246,338 | — | — |
| 2015-04-02 | $17.36 | $17.36 | 252,470 | — | — |
| 2015-04-01 | $17.24 | $17.24 | 554,261 | — | — |
| 2015-03-31 | $17.53 | $17.53 | 760,876 | — | — |
| 2015-03-30 | $17.72 | $17.72 | 595,318 | — | — |
| 2015-03-27 | $17.64 | $17.64 | 719,820 | — | — |
| 2015-03-26 | $17.87 | $17.87 | 987,753 | — | — |
| 2015-03-25 | $18.26 | $18.26 | 499,342 | — | — |
| 2015-03-24 | $19.21 | $19.21 | 590,252 | — | — |
| 2015-03-23 | $19.04 | $19.04 | 384,171 | — | — |
| 2015-03-20 | $18.88 | $18.88 | 1,015,746 | — | — |
| 2015-03-19 | $18.72 | $18.72 | 577,456 | — | — |
| 2015-03-18 | $18.33 | $18.33 | 914,971 | — | — |
| 2015-03-17 | $18.49 | $18.49 | 729,684 | — | — |
| 2015-03-16 | $19.12 | $19.12 | 518,004 | — | — |
| 2015-03-13 | $18.90 | $18.90 | 328,451 | — | — |
| 2015-03-12 | $19.02 | $19.02 | 447,355 | — | — |
| 2015-03-11 | $18.59 | $18.59 | 456,952 | — | — |
| 2015-03-10 | $18.30 | $18.30 | 290,594 | — | — |
| 2015-03-09 | $18.55 | $18.55 | 256,203 | — | — |
| 2015-03-06 | $18.45 | $18.45 | 273,798 | — | — |
| 2015-03-05 | $18.74 | $18.74 | 292,993 | — | — |
| 2015-03-04 | $18.59 | $18.59 | 436,957 | — | — |
| 2015-03-03 | $18.57 | $18.57 | 1,384,720 | — | — |
| 2015-03-02 | $18.72 | $18.72 | 693,960 | — | — |
| 2015-02-27 | $19.19 | $19.19 | 259,935 | — | — |
| 2015-02-26 | $19.37 | $19.37 | 330,051 | — | — |
| 2015-02-25 | $19.06 | $19.06 | 283,129 | — | — |
| 2015-02-24 | $18.83 | $18.83 | 258,335 | — | — |
| 2015-02-23 | $18.80 | $18.80 | 390,836 | — | — |
| 2015-02-20 | $18.51 | $18.51 | 301,525 | — | — |
| 2015-02-19 | $18.30 | $18.30 | 200,483 | — | — |
| 2015-02-18 | $18.13 | $18.13 | 284,729 | — | — |
| 2015-02-17 | $18.06 | $18.06 | 290,594 | — | — |
| 2015-02-13 | $18.18 | $18.18 | 201,816 | — | — |
| 2015-02-12 | $18.01 | $18.01 | 197,284 | — | — |
| 2015-02-11 | $18.01 | $18.01 | 231,142 | — | — |
| 2015-02-10 | $18.16 | $18.16 | 367,641 | — | — |
| 2015-02-09 | $18.30 | $18.30 | 488,944 | — | — |
| 2015-02-06 | $18.44 | $18.44 | 508,406 | — | — |
| 2015-02-05 | $18.20 | $18.20 | 257,002 | — | — |
| 2015-02-04 | $17.72 | $17.72 | 278,864 | — | — |
| 2015-02-03 | $17.73 | $17.73 | 243,939 | — | — |
| 2015-02-02 | $17.58 | $17.58 | 389,236 | — | — |
| 2015-01-30 | $17.29 | $17.29 | 381,771 | — | — |
| 2015-01-29 | $18.07 | $18.07 | 275,131 | — | — |
| 2015-01-28 | $17.83 | $17.83 | 331,384 | — | — |
| 2015-01-27 | $18.22 | $18.22 | 252,204 | — | — |
| 2015-01-26 | $18.39 | $18.39 | 358,844 | — | — |
| 2015-01-23 | $18.12 | $18.12 | 292,993 | — | — |
| 2015-01-22 | $18.07 | $18.07 | 412,697 | — | — |
| 2015-01-21 | $17.84 | $17.84 | 259,402 | — | — |
| 2015-01-20 | $17.99 | $17.99 | 302,858 | — | — |
| 2015-01-16 | $18.06 | $18.06 | 563,059 | — | — |
| 2015-01-15 | $17.82 | $17.82 | 295,659 | — | — |
| 2015-01-14 | $18.21 | $18.21 | 423,094 | — | — |
| 2015-01-13 | $18.10 | $18.10 | 748,613 | — | — |
| 2015-01-12 | $18.15 | $18.15 | 441,490 | — | — |
| 2015-01-09 | $18.28 | $18.28 | 261,535 | — | — |
| 2015-01-08 | $18.36 | $18.36 | 415,363 | — | — |
| 2015-01-07 | $17.98 | $17.98 | 770,207 | — | — |
| 2015-01-06 | $18.12 | $18.12 | 442,556 | — | — |
| 2015-01-05 | $18.17 | $18.17 | 358,044 | — | — |
| 2015-01-02 | $18.30 | $18.30 | 526,268 | — | — |