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
- 2002-10-22 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 | $22.30 | $22.30 | 40,700 | — | — |
| 2015-12-30 | $22.55 | $22.55 | 42,600 | — | — |
| 2015-12-29 | $22.41 | $22.41 | 37,200 | — | — |
| 2015-12-28 | $21.94 | $21.94 | 23,900 | — | — |
| 2015-12-24 | $22.04 | $22.04 | 7,400 | — | — |
| 2015-12-23 | $22.43 | $22.43 | 23,000 | — | — |
| 2015-12-22 | $21.72 | $21.72 | 46,300 | — | — |
| 2015-12-21 | $20.66 | $20.66 | 87,600 | — | — |
| 2015-12-18 | $20.30 | $20.30 | 83,900 | — | — |
| 2015-12-17 | $19.96 | $19.96 | 58,000 | — | — |
| 2015-12-16 | $19.80 | $19.80 | 53,400 | — | — |
| 2015-12-15 | $20.01 | $20.01 | 25,600 | — | — |
| 2015-12-14 | $20.00 | $20.00 | 34,500 | — | — |
| 2015-12-11 | $20.21 | $20.21 | 39,300 | — | — |
| 2015-12-10 | $20.58 | $20.58 | 27,600 | — | — |
| 2015-12-09 | $20.27 | $20.27 | 62,000 | — | — |
| 2015-12-08 | $19.99 | $19.99 | 21,500 | — | — |
| 2015-12-07 | $20.47 | $20.47 | 29,300 | — | — |
| 2015-12-04 | $22.76 | $22.76 | 48,700 | — | — |
| 2015-12-03 | $23.28 | $23.28 | 72,300 | — | — |
| 2015-12-02 | $22.90 | $22.90 | 24,300 | — | — |
| 2015-12-01 | $23.35 | $23.35 | 23,800 | — | — |
| 2015-11-30 | $23.22 | $23.22 | 43,400 | — | — |
| 2015-11-27 | $23.17 | $23.17 | 22,500 | — | — |
| 2015-11-25 | $22.78 | $22.78 | 23,400 | — | — |
| 2015-11-24 | $22.29 | $22.29 | 42,800 | — | — |
| 2015-11-23 | $22.12 | $22.12 | 26,800 | — | — |
| 2015-11-20 | $22.22 | $22.22 | 21,500 | — | — |
| 2015-11-19 | $22.13 | $22.13 | 32,000 | — | — |
| 2015-11-18 | $22.80 | $22.80 | 56,700 | — | — |
| 2015-11-17 | $21.98 | $21.98 | 60,800 | — | — |
| 2015-11-16 | $22.32 | $22.32 | 48,100 | — | — |
| 2015-11-13 | $22.17 | $22.17 | 44,200 | — | — |
| 2015-11-12 | $22.47 | $22.47 | 29,400 | — | — |
| 2015-11-11 | $23.07 | $23.07 | 17,500 | — | — |
| 2015-11-10 | $23.41 | $23.41 | 35,100 | — | — |
| 2015-11-09 | $23.12 | $23.12 | 48,900 | — | — |
| 2015-11-06 | $23.98 | $23.98 | 36,700 | — | — |
| 2015-11-05 | $23.94 | $23.94 | 83,700 | — | — |
| 2015-11-04 | $22.51 | $22.51 | 39,300 | — | — |
| 2015-11-03 | $23.07 | $23.07 | 67,500 | — | — |
| 2015-11-02 | $22.84 | $22.84 | 41,600 | — | — |
| 2015-10-30 | $22.52 | $22.52 | 113,900 | — | — |
| 2015-10-29 | $21.49 | $21.49 | 54,000 | — | — |
| 2015-10-28 | $21.37 | $21.37 | 97,400 | — | — |
| 2015-10-27 | $20.88 | $20.88 | 47,600 | — | — |
| 2015-10-26 | $21.61 | $21.61 | 67,900 | — | — |
| 2015-10-23 | $23.27 | $23.27 | 61,000 | — | — |
| 2015-10-22 | $23.07 | $23.07 | 38,200 | — | — |
| 2015-10-21 | $22.25 | $22.25 | 35,400 | — | — |
| 2015-10-20 | $22.01 | $22.01 | 67,400 | — | — |
| 2015-10-19 | $21.31 | $21.31 | 83,700 | — | — |
| 2015-10-16 | $21.15 | $21.15 | 125,700 | — | — |
| 2015-10-15 | $20.62 | $20.62 | 82,700 | — | — |
| 2015-10-14 | $20.36 | $20.36 | 46,100 | — | — |
| 2015-10-13 | $20.46 | $20.46 | 36,100 | — | — |
| 2015-10-12 | $21.01 | $21.01 | 42,000 | — | — |
| 2015-10-09 | $21.29 | $21.29 | 32,500 | — | — |
| 2015-10-08 | $20.99 | $20.99 | 47,400 | — | — |
| 2015-10-07 | $20.68 | $20.68 | 93,300 | — | — |
| 2015-10-06 | $20.54 | $20.54 | 74,000 | — | — |
| 2015-10-05 | $19.44 | $19.44 | 69,200 | — | — |
| 2015-10-02 | $18.74 | $18.74 | 60,200 | — | — |
| 2015-10-01 | $18.91 | $18.91 | 61,800 | — | — |
| 2015-09-30 | $19.30 | $19.30 | 50,300 | — | — |
| 2015-09-29 | $19.83 | $19.83 | 30,700 | — | — |
| 2015-09-28 | $19.70 | $19.70 | 37,500 | — | — |
| 2015-09-25 | $20.14 | $20.14 | 74,600 | — | — |
| 2015-09-24 | $20.11 | $20.11 | 35,900 | — | — |
| 2015-09-23 | $19.79 | $19.79 | 35,600 | — | — |
| 2015-09-22 | $20.58 | $20.58 | 25,800 | — | — |
| 2015-09-21 | $20.25 | $20.25 | 16,800 | — | — |
| 2015-09-18 | $20.24 | $20.24 | 31,900 | — | — |
| 2015-09-17 | $20.78 | $20.78 | 33,100 | — | — |
| 2015-09-16 | $21.06 | $21.06 | 95,700 | — | — |
| 2015-09-15 | $20.32 | $20.32 | 16,200 | — | — |
| 2015-09-14 | $19.96 | $19.96 | 18,200 | — | — |
| 2015-09-11 | $20.46 | $20.46 | 36,700 | — | — |
| 2015-09-10 | $20.88 | $20.88 | 24,200 | — | — |
| 2015-09-09 | $20.61 | $20.61 | 32,300 | — | — |
| 2015-09-08 | $20.86 | $20.86 | 17,200 | — | — |
| 2015-09-04 | $20.36 | $20.36 | 13,400 | — | — |
| 2015-09-03 | $20.60 | $20.60 | 10,300 | — | — |
| 2015-09-02 | $20.61 | $20.61 | 24,300 | — | — |
| 2015-09-01 | $20.73 | $20.73 | 36,500 | — | — |
| 2015-08-31 | $21.69 | $21.69 | 102,400 | — | — |
| 2015-08-28 | $20.89 | $20.89 | 62,200 | — | — |
| 2015-08-27 | $20.71 | $20.71 | 40,500 | — | — |
| 2015-08-26 | $19.77 | $19.77 | 43,100 | — | — |
| 2015-08-25 | $18.85 | $18.85 | 50,400 | — | — |
| 2015-08-24 | $18.99 | $18.99 | 52,500 | — | — |
| 2015-08-21 | $20.35 | $20.35 | 47,700 | — | — |
| 2015-08-20 | $20.04 | $20.04 | 51,800 | — | — |
| 2015-08-19 | $20.44 | $20.44 | 16,600 | — | — |
| 2015-08-18 | $20.66 | $20.66 | 28,400 | — | — |
| 2015-08-17 | $20.37 | $20.37 | 21,900 | — | — |
| 2015-08-14 | $20.43 | $20.43 | 14,800 | — | — |
| 2015-08-13 | $20.50 | $20.50 | 21,600 | — | — |
| 2015-08-12 | $21.11 | $21.11 | 22,600 | — | — |
| 2015-08-11 | $21.90 | $21.90 | 41,100 | — | — |
| 2015-08-10 | $21.51 | $21.51 | 33,800 | — | — |
| 2015-08-07 | $20.34 | $20.34 | 33,100 | — | — |
| 2015-08-06 | $20.61 | $20.61 | 32,600 | — | — |
| 2015-08-05 | $19.48 | $19.48 | 32,800 | — | — |
| 2015-08-04 | $19.58 | $19.58 | 49,200 | — | — |
| 2015-08-03 | $19.33 | $19.33 | 27,900 | — | — |
| 2015-07-31 | $20.12 | $20.12 | 34,300 | — | — |
| 2015-07-30 | $20.44 | $20.44 | 31,900 | — | — |
| 2015-07-29 | $20.42 | $20.42 | 45,300 | — | — |
| 2015-07-28 | $19.52 | $19.52 | 24,700 | — | — |
| 2015-07-27 | $18.78 | $18.78 | 43,800 | — | — |
| 2015-07-24 | $19.31 | $19.31 | 47,300 | — | — |
| 2015-07-23 | $19.91 | $19.91 | 37,000 | — | — |
| 2015-07-22 | $20.10 | $20.10 | 51,900 | — | — |
| 2015-07-21 | $20.06 | $20.06 | 35,100 | — | — |
| 2015-07-20 | $20.08 | $20.08 | 46,900 | — | — |
| 2015-07-17 | $20.74 | $20.74 | 45,500 | — | — |
| 2015-07-16 | $21.41 | $21.41 | 14,800 | — | — |
| 2015-07-15 | $21.36 | $21.36 | 16,900 | — | — |
| 2015-07-14 | $22.39 | $22.39 | 26,200 | — | — |
| 2015-07-13 | $21.75 | $21.75 | 16,000 | — | — |
| 2015-07-10 | $21.79 | $21.79 | 30,600 | — | — |
| 2015-07-09 | $21.56 | $21.56 | 43,200 | — | — |
| 2015-07-08 | $21.68 | $21.68 | 38,700 | — | — |
| 2015-07-07 | $22.15 | $22.15 | 81,800 | — | — |
| 2015-07-06 | $21.63 | $21.63 | 25,500 | — | — |
| 2015-07-02 | $21.91 | $21.91 | 16,700 | — | — |
| 2015-07-01 | $22.00 | $22.00 | 49,500 | — | — |
| 2015-06-30 | $22.82 | $22.82 | 30,000 | — | — |
| 2015-06-29 | $22.02 | $22.02 | 35,100 | — | — |
| 2015-06-26 | $22.07 | $22.07 | 52,300 | — | — |
| 2015-06-25 | $22.61 | $22.61 | 29,900 | — | — |
| 2015-06-24 | $22.35 | $22.35 | 26,700 | — | — |
| 2015-06-23 | $22.42 | $22.42 | 40,700 | — | — |
| 2015-06-22 | $22.21 | $22.21 | 45,900 | — | — |
| 2015-06-19 | $22.38 | $22.38 | 110,100 | — | — |
| 2015-06-18 | $23.98 | $23.98 | 55,500 | — | — |
| 2015-06-17 | $22.89 | $22.89 | 44,100 | — | — |
| 2015-06-16 | $23.20 | $23.20 | 43,600 | — | — |
| 2015-06-15 | $23.20 | $23.20 | 55,400 | — | — |
| 2015-06-12 | $22.94 | $22.94 | 30,200 | — | — |
| 2015-06-11 | $23.13 | $23.13 | 21,100 | — | — |
| 2015-06-10 | $23.87 | $23.87 | 25,900 | — | — |
| 2015-06-09 | $23.21 | $23.21 | 16,600 | — | — |
| 2015-06-08 | $23.57 | $23.57 | 13,200 | — | — |
| 2015-06-05 | $23.92 | $23.92 | 29,500 | — | — |
| 2015-06-04 | $22.97 | $22.97 | 22,200 | — | — |
| 2015-06-03 | $23.70 | $23.70 | 26,000 | — | — |
| 2015-06-02 | $23.11 | $23.11 | 38,700 | — | — |
| 2015-06-01 | $23.21 | $23.21 | 64,500 | — | — |
| 2015-05-29 | $24.15 | $24.15 | 97,600 | — | — |
| 2015-05-28 | $24.20 | $24.20 | 37,200 | — | — |
| 2015-05-27 | $23.54 | $23.54 | 82,300 | — | — |
| 2015-05-26 | $21.78 | $21.78 | 35,700 | — | — |
| 2015-05-22 | $22.02 | $22.02 | 29,700 | — | — |
| 2015-05-21 | $22.04 | $22.04 | 81,000 | — | — |
| 2015-05-20 | $22.86 | $22.86 | 31,200 | — | — |
| 2015-05-19 | $22.35 | $22.35 | 41,600 | — | — |
| 2015-05-18 | $22.67 | $22.67 | 33,000 | — | — |
| 2015-05-15 | $22.89 | $22.89 | 29,200 | — | — |
| 2015-05-14 | $22.96 | $22.96 | 27,700 | — | — |
| 2015-05-13 | $23.60 | $23.60 | 17,900 | — | — |
| 2015-05-12 | $23.88 | $23.88 | 29,600 | — | — |
| 2015-05-11 | $24.07 | $24.07 | 130,700 | — | — |
| 2015-05-08 | $24.00 | $24.00 | 59,900 | — | — |
| 2015-05-07 | $23.30 | $23.30 | 45,300 | — | — |
| 2015-05-06 | $24.26 | $24.26 | 75,300 | — | — |
| 2015-05-05 | $24.10 | $24.10 | 66,700 | — | — |
| 2015-05-04 | $24.23 | $24.23 | 36,800 | — | — |
| 2015-05-01 | $24.78 | $24.78 | 80,700 | — | — |
| 2015-04-30 | $25.35 | $25.35 | 63,700 | — | — |
| 2015-04-29 | $25.57 | $25.57 | 70,900 | — | — |
| 2015-04-28 | $25.47 | $25.47 | 62,900 | — | — |
| 2015-04-27 | $25.07 | $25.07 | 74,700 | — | — |
| 2015-04-24 | $24.59 | $24.59 | 76,900 | — | — |
| 2015-04-23 | $24.65 | $24.65 | 36,500 | — | — |
| 2015-04-22 | $24.51 | $24.51 | 60,500 | — | — |
| 2015-04-21 | $24.00 | $24.00 | 66,300 | — | — |
| 2015-04-20 | $24.51 | $24.51 | 90,500 | — | — |
| 2015-04-17 | $24.66 | $24.66 | 71,400 | — | — |
| 2015-04-16 | $25.49 | $25.49 | 85,600 | — | — |
| 2015-04-15 | $25.16 | $25.16 | 77,500 | — | — |
| 2015-04-14 | $23.64 | $23.64 | 37,800 | — | — |
| 2015-04-13 | $22.90 | $22.90 | 33,500 | — | — |
| 2015-04-10 | $22.55 | $22.55 | 32,400 | — | — |
| 2015-04-09 | $22.32 | $22.32 | 22,000 | — | — |
| 2015-04-08 | $21.67 | $21.67 | 22,800 | — | — |
| 2015-04-07 | $21.20 | $21.20 | 61,200 | — | — |
| 2015-04-06 | $21.04 | $21.04 | 21,500 | — | — |
| 2015-04-02 | $20.61 | $20.61 | 24,300 | — | — |
| 2015-04-01 | $20.09 | $20.09 | 44,100 | — | — |
| 2015-03-31 | $19.22 | $19.22 | 28,300 | — | — |
| 2015-03-30 | $18.94 | $18.94 | 31,800 | — | — |
| 2015-03-27 | $19.04 | $19.04 | 25,500 | — | — |
| 2015-03-26 | $19.49 | $19.49 | 17,500 | — | — |
| 2015-03-25 | $19.60 | $19.60 | 21,600 | — | — |
| 2015-03-24 | $19.96 | $19.96 | 30,800 | — | — |
| 2015-03-23 | $19.53 | $19.53 | 37,800 | — | — |
| 2015-03-20 | $19.70 | $19.70 | 99,100 | — | — |
| 2015-03-19 | $18.75 | $18.75 | 18,000 | — | — |
| 2015-03-18 | $18.21 | $18.21 | 57,300 | — | — |
| 2015-03-17 | $18.55 | $18.55 | 43,800 | — | — |
| 2015-03-16 | $18.61 | $18.61 | 20,500 | — | — |
| 2015-03-13 | $18.95 | $18.95 | 38,900 | — | — |
| 2015-03-12 | $19.75 | $19.75 | 42,600 | — | — |
| 2015-03-11 | $18.50 | $18.50 | 22,600 | — | — |
| 2015-03-10 | $17.97 | $17.97 | 26,800 | — | — |
| 2015-03-09 | $18.48 | $18.48 | 34,800 | — | — |
| 2015-03-06 | $18.35 | $18.35 | 29,400 | — | — |
| 2015-03-05 | $19.04 | $19.04 | 13,500 | — | — |
| 2015-03-04 | $19.14 | $19.14 | 33,800 | — | — |
| 2015-03-03 | $19.16 | $19.16 | 17,200 | — | — |
| 2015-03-02 | $19.36 | $19.36 | 16,300 | — | — |
| 2015-02-27 | $19.28 | $19.28 | 44,500 | — | — |
| 2015-02-26 | $19.23 | $19.23 | 90,800 | — | — |
| 2015-02-25 | $18.41 | $18.41 | 72,800 | — | — |
| 2015-02-24 | $18.92 | $18.92 | 44,100 | — | — |
| 2015-02-23 | $19.39 | $19.39 | 16,700 | — | — |
| 2015-02-20 | $19.52 | $19.52 | 31,800 | — | — |
| 2015-02-19 | $20.25 | $20.25 | 19,700 | — | — |
| 2015-02-18 | $19.94 | $19.94 | 14,300 | — | — |
| 2015-02-17 | $20.27 | $20.27 | 24,100 | — | — |
| 2015-02-13 | $19.90 | $19.90 | 32,300 | — | — |
| 2015-02-12 | $19.07 | $19.07 | 52,400 | — | — |
| 2015-02-11 | $18.36 | $18.36 | 61,800 | — | — |
| 2015-02-10 | $19.19 | $19.19 | 57,900 | — | — |
| 2015-02-09 | $20.04 | $20.04 | 64,400 | — | — |
| 2015-02-06 | $20.19 | $20.19 | 56,600 | — | — |
| 2015-02-05 | $20.66 | $20.66 | 74,500 | — | — |
| 2015-02-04 | $20.78 | $20.78 | 51,100 | — | — |
| 2015-02-03 | $21.27 | $21.27 | 56,300 | — | — |
| 2015-02-02 | $20.62 | $20.62 | 43,900 | — | — |
| 2015-01-30 | $20.19 | $20.19 | 99,500 | — | — |
| 2015-01-29 | $20.33 | $20.33 | 30,200 | — | — |
| 2015-01-28 | $20.11 | $20.11 | 42,300 | — | — |
| 2015-01-27 | $21.66 | $21.66 | 29,500 | — | — |
| 2015-01-26 | $22.01 | $22.01 | 31,000 | — | — |
| 2015-01-23 | $22.00 | $22.00 | 31,700 | — | — |
| 2015-01-22 | $21.56 | $21.56 | 29,600 | — | — |
| 2015-01-21 | $21.13 | $21.13 | 39,100 | — | — |
| 2015-01-20 | $20.62 | $20.62 | 36,200 | — | — |
| 2015-01-16 | $20.62 | $20.62 | 39,700 | — | — |
| 2015-01-15 | $19.49 | $19.49 | 35,400 | — | — |
| 2015-01-14 | $20.23 | $20.23 | 31,100 | — | — |
| 2015-01-13 | $19.79 | $19.79 | 48,200 | — | — |
| 2015-01-12 | $19.70 | $19.70 | 37,400 | — | — |
| 2015-01-09 | $20.28 | $20.28 | 57,000 | — | — |
| 2015-01-08 | $20.86 | $20.86 | 51,500 | — | — |
| 2015-01-07 | $21.07 | $21.07 | 34,500 | — | — |
| 2015-01-06 | $21.17 | $21.17 | 50,900 | — | — |
| 2015-01-05 | $22.26 | $22.26 | 43,300 | — | — |
| 2015-01-02 | $22.99 | $22.99 | 31,000 | — | — |