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
- 1991-12-11 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 | $17.42 | $17.42 | 1,123,900 | — | — |
| 2015-12-30 | $17.52 | $17.52 | 999,800 | — | — |
| 2015-12-29 | $17.69 | $17.69 | 1,102,000 | — | — |
| 2015-12-28 | $17.47 | $17.47 | 1,109,500 | — | — |
| 2015-12-24 | $17.66 | $17.66 | 618,400 | — | — |
| 2015-12-23 | $17.57 | $17.57 | 2,270,900 | — | — |
| 2015-12-22 | $17.01 | $17.01 | 1,777,600 | — | — |
| 2015-12-21 | $16.96 | $16.96 | 1,685,600 | — | — |
| 2015-12-18 | $17.06 | $17.06 | 3,526,600 | — | — |
| 2015-12-17 | $16.94 | $16.94 | 4,396,500 | — | — |
| 2015-12-16 | $17.36 | $17.36 | 2,708,300 | — | — |
| 2015-12-15 | $17.29 | $17.29 | 1,720,000 | — | — |
| 2015-12-14 | $17.21 | $17.21 | 2,272,100 | — | — |
| 2015-12-11 | $17.51 | $17.51 | 1,827,800 | — | — |
| 2015-12-10 | $18.16 | $18.16 | 2,399,100 | — | — |
| 2015-12-09 | $18.00 | $18.00 | 2,955,700 | — | — |
| 2015-12-08 | $18.03 | $18.03 | 1,974,500 | — | — |
| 2015-12-07 | $18.82 | $18.82 | 1,334,200 | — | — |
| 2015-12-04 | $19.30 | $19.30 | 1,454,000 | — | — |
| 2015-12-03 | $18.90 | $18.90 | 1,227,600 | — | — |
| 2015-12-02 | $18.91 | $18.91 | 1,319,800 | — | — |
| 2015-12-01 | $19.35 | $19.35 | 1,051,400 | — | — |
| 2015-11-30 | $19.29 | $19.29 | 1,625,800 | — | — |
| 2015-11-27 | $19.24 | $19.24 | 395,100 | — | — |
| 2015-11-25 | $19.31 | $19.31 | 942,500 | — | — |
| 2015-11-24 | $19.59 | $19.59 | 1,835,700 | — | — |
| 2015-11-23 | $19.19 | $19.19 | 1,363,600 | — | — |
| 2015-11-20 | $18.76 | $18.76 | 1,016,900 | — | — |
| 2015-11-19 | $18.92 | $18.92 | 991,800 | — | — |
| 2015-11-18 | $18.83 | $18.83 | 1,557,500 | — | — |
| 2015-11-17 | $18.79 | $18.79 | 2,449,600 | — | — |
| 2015-11-16 | $19.02 | $19.02 | 1,879,800 | — | — |
| 2015-11-13 | $18.75 | $18.75 | 1,716,300 | — | — |
| 2015-11-12 | $18.80 | $18.80 | 2,410,800 | — | — |
| 2015-11-11 | $19.96 | $19.96 | 1,203,800 | — | — |
| 2015-11-10 | $20.11 | $20.11 | 1,833,200 | — | — |
| 2015-11-09 | $20.66 | $20.66 | 1,062,700 | — | — |
| 2015-11-06 | $21.26 | $21.26 | 1,493,800 | — | — |
| 2015-11-05 | $21.51 | $21.51 | 1,522,700 | — | — |
| 2015-11-04 | $21.92 | $21.92 | 1,179,500 | — | — |
| 2015-11-03 | $22.17 | $22.17 | 1,901,400 | — | — |
| 2015-11-02 | $21.79 | $21.79 | 1,234,100 | — | — |
| 2015-10-30 | $21.55 | $21.55 | 1,467,700 | — | — |
| 2015-10-29 | $21.44 | $21.44 | 1,370,700 | — | — |
| 2015-10-28 | $21.75 | $21.75 | 2,618,100 | — | — |
| 2015-10-27 | $22.66 | $22.66 | 1,789,900 | — | — |
| 2015-10-26 | $23.40 | $23.40 | 993,700 | — | — |
| 2015-10-23 | $23.60 | $23.60 | 1,324,900 | — | — |
| 2015-10-22 | $23.83 | $23.83 | 1,095,400 | — | — |
| 2015-10-21 | $23.13 | $23.13 | 986,900 | — | — |
| 2015-10-20 | $23.57 | $23.57 | 605,900 | — | — |
| 2015-10-19 | $23.39 | $23.39 | 622,700 | — | — |
| 2015-10-16 | $23.45 | $23.45 | 1,378,100 | — | — |
| 2015-10-15 | $23.79 | $23.79 | 1,003,700 | — | — |
| 2015-10-14 | $23.55 | $23.55 | 1,627,700 | — | — |
| 2015-10-13 | $23.21 | $23.21 | 1,234,800 | — | — |
| 2015-10-12 | $23.38 | $23.38 | 823,700 | — | — |
| 2015-10-09 | $23.46 | $23.46 | 1,610,500 | — | — |
| 2015-10-08 | $23.40 | $23.40 | 2,120,500 | — | — |
| 2015-10-07 | $22.37 | $22.37 | 1,813,100 | — | — |
| 2015-10-06 | $21.90 | $21.90 | 1,895,300 | — | — |
| 2015-10-05 | $21.85 | $21.85 | 2,185,200 | — | — |
| 2015-10-02 | $21.40 | $21.40 | 2,063,000 | — | — |
| 2015-10-01 | $20.89 | $20.89 | 1,475,900 | — | — |
| 2015-09-30 | $20.72 | $20.72 | 1,407,900 | — | — |
| 2015-09-29 | $20.47 | $20.47 | 1,474,700 | — | — |
| 2015-09-28 | $20.64 | $20.64 | 1,810,100 | — | — |
| 2015-09-25 | $21.12 | $21.12 | 1,923,500 | — | — |
| 2015-09-24 | $20.84 | $20.84 | 1,803,000 | — | — |
| 2015-09-23 | $21.10 | $21.10 | 1,260,500 | — | — |
| 2015-09-22 | $21.60 | $21.60 | 2,147,000 | — | — |
| 2015-09-21 | $22.15 | $22.15 | 3,419,100 | — | — |
| 2015-09-18 | $21.43 | $21.43 | 2,924,600 | — | — |
| 2015-09-17 | $21.43 | $21.43 | 2,233,800 | — | — |
| 2015-09-16 | $21.67 | $21.67 | 4,021,300 | — | — |
| 2015-09-15 | $21.42 | $21.42 | 6,425,800 | — | — |
| 2015-09-14 | $20.08 | $20.08 | 1,974,100 | — | — |
| 2015-09-11 | $20.03 | $20.03 | 1,327,300 | — | — |
| 2015-09-10 | $20.51 | $20.51 | 1,104,800 | — | — |
| 2015-09-09 | $20.66 | $20.66 | 1,588,600 | — | — |
| 2015-09-08 | $20.93 | $20.93 | 1,215,800 | — | — |
| 2015-09-04 | $19.86 | $19.86 | 1,408,100 | — | — |
| 2015-09-03 | $20.49 | $20.49 | 1,562,200 | — | — |
| 2015-09-02 | $20.21 | $20.21 | 1,726,800 | — | — |
| 2015-09-01 | $19.99 | $19.99 | 1,851,600 | — | — |
| 2015-08-31 | $20.85 | $20.85 | 1,936,700 | — | — |
| 2015-08-28 | $20.82 | $20.82 | 1,867,400 | — | — |
| 2015-08-27 | $20.77 | $20.77 | 2,277,800 | — | — |
| 2015-08-26 | $19.82 | $19.82 | 2,146,100 | — | — |
| 2015-08-25 | $19.42 | $19.42 | 2,943,500 | — | — |
| 2015-08-24 | $19.74 | $19.74 | 3,825,400 | — | — |
| 2015-08-21 | $20.32 | $20.32 | 1,891,100 | — | — |
| 2015-08-20 | $21.09 | $21.09 | 1,109,200 | — | — |
| 2015-08-19 | $21.72 | $21.72 | 985,100 | — | — |
| 2015-08-18 | $22.08 | $22.08 | 940,600 | — | — |
| 2015-08-17 | $22.22 | $22.22 | 1,763,700 | — | — |
| 2015-08-14 | $22.10 | $22.10 | 1,416,700 | — | — |
| 2015-08-13 | $21.50 | $21.50 | 983,200 | — | — |
| 2015-08-12 | $21.86 | $21.86 | 1,562,600 | — | — |
| 2015-08-11 | $21.64 | $21.64 | 1,290,100 | — | — |
| 2015-08-10 | $21.82 | $21.82 | 1,850,600 | — | — |
| 2015-08-07 | $20.90 | $20.90 | 1,291,800 | — | — |
| 2015-08-06 | $21.16 | $21.16 | 1,263,400 | — | — |
| 2015-08-05 | $21.13 | $21.13 | 2,031,100 | — | — |
| 2015-08-04 | $20.86 | $20.86 | 1,215,400 | — | — |
| 2015-08-03 | $20.82 | $20.82 | 1,559,200 | — | — |
| 2015-07-31 | $21.35 | $21.35 | 2,116,200 | — | — |
| 2015-07-30 | $21.49 | $21.49 | 2,992,900 | — | — |
| 2015-07-29 | $21.41 | $21.41 | 2,523,200 | — | — |
| 2015-07-28 | $20.96 | $20.96 | 1,708,800 | — | — |
| 2015-07-27 | $20.59 | $20.59 | 2,925,200 | — | — |
| 2015-07-24 | $20.84 | $20.84 | 3,481,600 | — | — |
| 2015-07-23 | $21.50 | $21.50 | 3,122,200 | — | — |
| 2015-07-22 | $21.49 | $21.49 | 1,782,600 | — | — |
| 2015-07-21 | $21.62 | $21.62 | 1,947,300 | — | — |
| 2015-07-20 | $21.72 | $21.72 | 1,064,100 | — | — |
| 2015-07-17 | $21.98 | $21.98 | 1,098,600 | — | — |
| 2015-07-16 | $22.27 | $22.27 | 997,100 | — | — |
| 2015-07-15 | $22.05 | $22.05 | 1,315,300 | — | — |
| 2015-07-14 | $22.19 | $22.19 | 718,700 | — | — |
| 2015-07-13 | $22.22 | $22.22 | 1,253,600 | — | — |
| 2015-07-10 | $22.10 | $22.10 | 954,700 | — | — |
| 2015-07-09 | $22.05 | $22.05 | 1,947,700 | — | — |
| 2015-07-08 | $21.75 | $21.75 | 2,079,700 | — | — |
| 2015-07-07 | $22.63 | $22.63 | 1,273,100 | — | — |
| 2015-07-06 | $22.53 | $22.53 | 1,498,100 | — | — |
| 2015-07-02 | $22.91 | $22.91 | 1,272,900 | — | — |
| 2015-07-01 | $22.93 | $22.93 | 1,743,100 | — | — |
| 2015-06-30 | $22.94 | $22.94 | 2,550,300 | — | — |
| 2015-06-29 | $23.06 | $23.06 | 1,873,100 | — | — |
| 2015-06-26 | $23.67 | $23.67 | 3,357,500 | — | — |
| 2015-06-25 | $23.72 | $23.72 | 1,341,600 | — | — |
| 2015-06-24 | $23.90 | $23.90 | 1,132,700 | — | — |
| 2015-06-23 | $24.23 | $24.23 | 783,300 | — | — |
| 2015-06-22 | $24.14 | $24.14 | 1,376,100 | — | — |
| 2015-06-19 | $24.12 | $24.12 | 2,853,400 | — | — |
| 2015-06-18 | $24.09 | $24.09 | 1,122,600 | — | — |
| 2015-06-17 | $23.94 | $23.94 | 1,397,900 | — | — |
| 2015-06-16 | $23.81 | $23.81 | 1,695,700 | — | — |
| 2015-06-15 | $23.90 | $23.90 | 2,190,700 | — | — |
| 2015-06-12 | $24.31 | $24.31 | 1,324,300 | — | — |
| 2015-06-11 | $24.66 | $24.66 | 795,300 | — | — |
| 2015-06-10 | $24.54 | $24.54 | 1,441,700 | — | — |
| 2015-06-09 | $24.34 | $24.34 | 1,212,200 | — | — |
| 2015-06-08 | $24.23 | $24.23 | 1,371,800 | — | — |
| 2015-06-05 | $24.32 | $24.32 | 1,177,200 | — | — |
| 2015-06-04 | $24.25 | $24.25 | 1,219,300 | — | — |
| 2015-06-03 | $24.40 | $24.40 | 1,044,100 | — | — |
| 2015-06-02 | $24.45 | $24.45 | 1,658,500 | — | — |
| 2015-06-01 | $24.36 | $24.36 | 2,488,500 | — | — |
| 2015-05-29 | $23.90 | $23.90 | 9,575,800 | — | — |
| 2015-05-28 | $24.00 | $24.00 | 2,285,000 | — | — |
| 2015-05-27 | $24.14 | $24.14 | 2,134,200 | — | — |
| 2015-05-26 | $24.02 | $24.02 | 3,646,800 | — | — |
| 2015-05-22 | $24.77 | $24.77 | 1,270,500 | — | — |
| 2015-05-21 | $24.99 | $24.99 | 2,101,100 | — | — |
| 2015-05-20 | $25.04 | $25.04 | 2,194,500 | — | — |
| 2015-05-19 | $25.52 | $25.52 | 2,054,400 | — | — |
| 2015-05-18 | $25.84 | $25.84 | 1,621,500 | — | — |
| 2015-05-15 | $25.64 | $25.64 | 1,765,600 | — | — |
| 2015-05-14 | $25.84 | $25.84 | 2,355,900 | — | — |
| 2015-05-13 | $25.98 | $25.98 | 7,858,300 | — | — |
| 2015-05-12 | $23.79 | $23.79 | 1,447,400 | — | — |
| 2015-05-11 | $24.16 | $24.16 | 1,766,000 | — | — |
| 2015-05-08 | $24.31 | $24.31 | 1,498,000 | — | — |
| 2015-05-07 | $23.97 | $23.97 | 1,984,000 | — | — |
| 2015-05-06 | $24.13 | $24.13 | 2,996,300 | — | — |
| 2015-05-05 | $24.52 | $24.52 | 2,633,400 | — | — |
| 2015-05-04 | $24.92 | $24.92 | 2,838,600 | — | — |
| 2015-05-01 | $24.24 | $24.24 | 1,796,100 | — | — |
| 2015-04-30 | $23.91 | $23.91 | 4,112,500 | — | — |
| 2015-04-29 | $24.19 | $24.19 | 4,919,000 | — | — |
| 2015-04-28 | $25.14 | $25.14 | 2,391,500 | — | — |
| 2015-04-27 | $24.56 | $24.56 | 1,183,100 | — | — |
| 2015-04-24 | $24.54 | $24.54 | 1,211,900 | — | — |
| 2015-04-23 | $24.39 | $24.39 | 1,205,900 | — | — |
| 2015-04-22 | $24.25 | $24.25 | 1,275,800 | — | — |
| 2015-04-21 | $23.99 | $23.99 | 1,819,400 | — | — |
| 2015-04-20 | $24.27 | $24.27 | 1,200,200 | — | — |
| 2015-04-17 | $24.20 | $24.20 | 1,432,800 | — | — |
| 2015-04-16 | $24.20 | $24.20 | 1,338,300 | — | — |
| 2015-04-15 | $24.42 | $24.42 | 1,722,600 | — | — |
| 2015-04-14 | $24.19 | $24.19 | 1,271,000 | — | — |
| 2015-04-13 | $24.22 | $24.22 | 1,262,000 | — | — |
| 2015-04-10 | $24.42 | $24.42 | 1,233,700 | — | — |
| 2015-04-09 | $24.53 | $24.53 | 1,619,700 | — | — |
| 2015-04-08 | $24.49 | $24.49 | 2,366,000 | — | — |
| 2015-04-07 | $24.04 | $24.04 | 2,035,900 | — | — |
| 2015-04-06 | $24.07 | $24.07 | 2,522,300 | — | — |
| 2015-04-02 | $23.54 | $23.54 | 978,500 | — | — |
| 2015-04-01 | $23.37 | $23.37 | 1,292,100 | — | — |
| 2015-03-31 | $23.32 | $23.32 | 1,905,300 | — | — |
| 2015-03-30 | $23.52 | $23.52 | 1,486,500 | — | — |
| 2015-03-27 | $23.18 | $23.18 | 1,431,400 | — | — |
| 2015-03-26 | $23.19 | $23.19 | 1,489,100 | — | — |
| 2015-03-25 | $23.20 | $23.20 | 1,364,800 | — | — |
| 2015-03-24 | $23.68 | $23.68 | 986,700 | — | — |
| 2015-03-23 | $23.57 | $23.57 | 1,241,400 | — | — |
| 2015-03-20 | $23.56 | $23.56 | 1,796,400 | — | — |
| 2015-03-19 | $23.38 | $23.38 | 2,006,000 | — | — |
| 2015-03-18 | $23.97 | $23.97 | 1,781,900 | — | — |
| 2015-03-17 | $23.34 | $23.34 | 1,285,700 | — | — |
| 2015-03-16 | $23.20 | $23.20 | 2,346,900 | — | — |
| 2015-03-13 | $22.85 | $22.85 | 2,185,300 | — | — |
| 2015-03-12 | $23.24 | $23.24 | 1,411,000 | — | — |
| 2015-03-11 | $23.24 | $23.24 | 1,527,900 | — | — |
| 2015-03-10 | $23.35 | $23.35 | 2,238,100 | — | — |
| 2015-03-09 | $23.77 | $23.77 | 1,857,000 | — | — |
| 2015-03-06 | $23.99 | $23.99 | 2,093,700 | — | — |
| 2015-03-05 | $24.58 | $24.58 | 1,671,900 | — | — |
| 2015-03-04 | $25.11 | $25.11 | 2,394,900 | — | — |
| 2015-03-03 | $25.82 | $25.82 | 873,200 | — | — |
| 2015-03-02 | $25.99 | $25.99 | 1,216,700 | — | — |
| 2015-02-27 | $26.16 | $26.16 | 994,000 | — | — |
| 2015-02-26 | $26.27 | $26.27 | 1,441,900 | — | — |
| 2015-02-25 | $26.07 | $26.07 | 1,207,300 | — | — |
| 2015-02-24 | $26.25 | $26.25 | 1,379,400 | — | — |
| 2015-02-23 | $25.81 | $25.81 | 1,672,500 | — | — |
| 2015-02-20 | $25.90 | $25.90 | 1,874,000 | — | — |
| 2015-02-19 | $26.10 | $26.10 | 1,554,200 | — | — |
| 2015-02-18 | $26.52 | $26.52 | 1,572,900 | — | — |
| 2015-02-17 | $26.04 | $26.04 | 1,410,100 | — | — |
| 2015-02-13 | $26.36 | $26.36 | 1,262,800 | — | — |
| 2015-02-12 | $25.90 | $25.90 | 2,057,200 | — | — |
| 2015-02-11 | $25.48 | $25.48 | 1,284,000 | — | — |
| 2015-02-10 | $25.53 | $25.53 | 2,190,700 | — | — |
| 2015-02-09 | $25.18 | $25.18 | 1,564,000 | — | — |
| 2015-02-06 | $25.02 | $25.02 | 1,576,000 | — | — |
| 2015-02-05 | $25.11 | $25.11 | 2,360,100 | — | — |
| 2015-02-04 | $24.22 | $24.22 | 3,029,300 | — | — |
| 2015-02-03 | $24.37 | $24.37 | 4,331,700 | — | — |
| 2015-02-02 | $24.22 | $24.22 | 2,363,300 | — | — |
| 2015-01-30 | $23.35 | $23.35 | 2,182,800 | — | — |
| 2015-01-29 | $23.05 | $23.05 | 1,849,400 | — | — |
| 2015-01-28 | $23.04 | $23.04 | 1,348,600 | — | — |
| 2015-01-27 | $23.51 | $23.51 | 1,337,500 | — | — |
| 2015-01-26 | $23.45 | $23.45 | 1,091,200 | — | — |
| 2015-01-23 | $23.50 | $23.50 | 1,406,800 | — | — |
| 2015-01-22 | $24.23 | $24.23 | 1,332,000 | — | — |
| 2015-01-21 | $23.45 | $23.45 | 1,745,800 | — | — |
| 2015-01-20 | $23.31 | $23.31 | 1,442,500 | — | — |
| 2015-01-16 | $23.83 | $23.83 | 1,421,500 | — | — |
| 2015-01-15 | $23.57 | $23.57 | 1,934,600 | — | — |
| 2015-01-14 | $24.42 | $24.42 | 1,353,100 | — | — |
| 2015-01-13 | $24.41 | $24.41 | 1,447,100 | — | — |
| 2015-01-12 | $24.58 | $24.58 | 1,152,500 | — | — |
| 2015-01-09 | $24.89 | $24.89 | 1,053,700 | — | — |
| 2015-01-08 | $25.46 | $25.46 | 1,577,500 | — | — |
| 2015-01-07 | $25.14 | $25.14 | 827,000 | — | — |
| 2015-01-06 | $25.36 | $25.36 | 2,271,800 | — | — |
| 2015-01-05 | $25.70 | $25.70 | 866,800 | — | — |
| 2015-01-02 | $26.75 | $26.75 | 873,100 | — | — |