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
- 1993-02-10 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 | $18.84 | $36.75 | 36,300 | — | — |
| 2015-12-30 | $19.41 | $37.86 | 23,800 | — | — |
| 2015-12-29 | $19.69 | $38.41 | 44,500 | — | — |
| 2015-12-28 | $19.47 | $37.98 | 38,400 | — | — |
| 2015-12-24 | $19.34 | $37.73 | 14,800 | — | — |
| 2015-12-23 | $19.38 | $37.80 | 24,400 | — | — |
| 2015-12-22 | $19.31 | $37.67 | 67,100 | — | — |
| 2015-12-21 | $19.15 | $37.35 | 51,300 | — | — |
| 2015-12-18 | $18.77 | $36.61 | 136,300 | — | — |
| 2015-12-17 | $18.79 | $36.65 | 32,400 | — | — |
| 2015-12-16 | $19.08 | $37.22 | 33,200 | — | — |
| 2015-12-15 | $18.90 | $36.87 | 90,500 | — | — |
| 2015-12-14 | $18.56 | $36.20 | 76,000 | — | — |
| 2015-12-11 | $18.41 | $35.91 | 54,300 | — | — |
| 2015-12-10 | $18.73 | $36.54 | 74,900 | — | — |
| 2015-12-09 | $18.46 | $36.01 | 70,700 | — | — |
| 2015-12-08 | $18.95 | $36.96 | 92,200 | — | — |
| 2015-12-07 | $19.09 | $37.24 | 44,300 | — | — |
| 2015-12-04 | $19.79 | $38.60 | 40,500 | — | — |
| 2015-12-03 | $19.75 | $38.53 | 169,600 | — | — |
| 2015-12-02 | $19.50 | $38.04 | 112,300 | — | — |
| 2015-12-01 | $20.19 | $39.38 | 130,000 | — | — |
| 2015-11-30 | $20.62 | $40.22 | 92,300 | — | — |
| 2015-11-27 | $20.68 | $40.34 | 38,400 | — | — |
| 2015-11-25 | $20.69 | $40.36 | 30,200 | — | — |
| 2015-11-24 | $20.53 | $40.05 | 74,700 | — | — |
| 2015-11-23 | $20.73 | $40.44 | 37,700 | — | — |
| 2015-11-20 | $20.34 | $39.68 | 61,400 | — | — |
| 2015-11-19 | $20.18 | $39.36 | 123,900 | — | — |
| 2015-11-18 | $20.15 | $39.31 | 119,400 | — | — |
| 2015-11-17 | $20.17 | $39.34 | 65,700 | — | — |
| 2015-11-16 | $20.00 | $39.01 | 90,100 | — | — |
| 2015-11-13 | $19.91 | $38.84 | 67,600 | — | — |
| 2015-11-12 | $20.21 | $39.42 | 340,700 | — | — |
| 2015-11-11 | $20.13 | $39.27 | 33,000 | — | — |
| 2015-11-10 | $20.39 | $39.77 | 59,100 | — | — |
| 2015-11-09 | $20.47 | $39.93 | 86,500 | — | — |
| 2015-11-06 | $20.86 | $40.69 | 56,000 | — | — |
| 2015-11-05 | $20.54 | $40.07 | 96,300 | — | — |
| 2015-11-04 | $20.33 | $39.36 | 58,500 | — | — |
| 2015-11-03 | $20.04 | $38.80 | 61,600 | — | — |
| 2015-11-02 | $19.38 | $37.52 | 90,000 | — | — |
| 2015-10-30 | $19.16 | $37.10 | 360,800 | — | — |
| 2015-10-29 | $20.15 | $39.02 | 241,500 | — | — |
| 2015-10-28 | $21.94 | $42.48 | 86,600 | — | — |
| 2015-10-27 | $21.13 | $40.91 | 38,000 | — | — |
| 2015-10-26 | $21.33 | $41.30 | 96,300 | — | — |
| 2015-10-23 | $21.01 | $40.68 | 90,300 | — | — |
| 2015-10-22 | $21.01 | $40.68 | 59,000 | — | — |
| 2015-10-21 | $20.97 | $40.60 | 22,800 | — | — |
| 2015-10-20 | $21.56 | $41.75 | 25,700 | — | — |
| 2015-10-19 | $21.61 | $41.84 | 18,400 | — | — |
| 2015-10-16 | $21.51 | $41.65 | 21,100 | — | — |
| 2015-10-15 | $21.60 | $41.82 | 38,300 | — | — |
| 2015-10-14 | $20.98 | $40.62 | 43,300 | — | — |
| 2015-10-13 | $21.36 | $41.36 | 27,200 | — | — |
| 2015-10-12 | $21.54 | $41.71 | 50,900 | — | — |
| 2015-10-09 | $21.25 | $41.15 | 16,100 | — | — |
| 2015-10-08 | $21.33 | $41.30 | 38,700 | — | — |
| 2015-10-07 | $21.13 | $40.91 | 27,100 | — | — |
| 2015-10-06 | $20.69 | $40.06 | 47,900 | — | — |
| 2015-10-05 | $20.65 | $39.98 | 58,500 | — | — |
| 2015-10-02 | $20.07 | $38.86 | 40,400 | — | — |
| 2015-10-01 | $20.64 | $39.96 | 78,900 | — | — |
| 2015-09-30 | $20.79 | $40.25 | 65,500 | — | — |
| 2015-09-29 | $21.20 | $41.05 | 35,900 | — | — |
| 2015-09-28 | $21.12 | $40.89 | 66,500 | — | — |
| 2015-09-25 | $21.15 | $40.95 | 40,100 | — | — |
| 2015-09-24 | $21.09 | $40.84 | 47,900 | — | — |
| 2015-09-23 | $20.95 | $40.56 | 39,100 | — | — |
| 2015-09-22 | $20.86 | $40.39 | 57,000 | — | — |
| 2015-09-21 | $21.26 | $41.16 | 20,600 | — | — |
| 2015-09-18 | $21.01 | $40.68 | 154,900 | — | — |
| 2015-09-17 | $21.08 | $40.82 | 67,100 | — | — |
| 2015-09-16 | $21.62 | $41.86 | 35,500 | — | — |
| 2015-09-15 | $21.65 | $41.92 | 45,900 | — | — |
| 2015-09-14 | $21.05 | $40.76 | 66,100 | — | — |
| 2015-09-11 | $20.96 | $40.58 | 30,300 | — | — |
| 2015-09-10 | $20.79 | $40.25 | 124,800 | — | — |
| 2015-09-09 | $20.82 | $40.31 | 52,600 | — | — |
| 2015-09-08 | $21.00 | $40.66 | 124,400 | — | — |
| 2015-09-04 | $20.71 | $40.10 | 70,800 | — | — |
| 2015-09-03 | $20.98 | $40.62 | 73,500 | — | — |
| 2015-09-02 | $21.02 | $40.70 | 89,100 | — | — |
| 2015-09-01 | $21.13 | $40.91 | 55,600 | — | — |
| 2015-08-31 | $21.98 | $42.56 | 49,400 | — | — |
| 2015-08-28 | $21.59 | $41.80 | 47,000 | — | — |
| 2015-08-27 | $21.45 | $41.53 | 250,900 | — | — |
| 2015-08-26 | $21.59 | $41.80 | 49,400 | — | — |
| 2015-08-25 | $21.24 | $41.13 | 86,400 | — | — |
| 2015-08-24 | $20.99 | $40.64 | 86,800 | — | — |
| 2015-08-21 | $21.98 | $42.56 | 74,300 | — | — |
| 2015-08-20 | $21.77 | $42.15 | 71,000 | — | — |
| 2015-08-19 | $21.85 | $42.31 | 50,900 | — | — |
| 2015-08-18 | $21.66 | $41.94 | 38,600 | — | — |
| 2015-08-17 | $21.73 | $42.07 | 32,900 | — | — |
| 2015-08-14 | $21.79 | $42.19 | 37,000 | — | — |
| 2015-08-13 | $21.55 | $41.73 | 87,100 | — | — |
| 2015-08-12 | $21.54 | $41.71 | 53,700 | — | — |
| 2015-08-11 | $21.75 | $42.11 | 49,600 | — | — |
| 2015-08-10 | $21.69 | $42.00 | 46,600 | — | — |
| 2015-08-07 | $21.39 | $41.42 | 107,900 | — | — |
| 2015-08-06 | $21.51 | $41.65 | 55,900 | — | — |
| 2015-08-05 | $21.42 | $41.47 | 44,800 | — | — |
| 2015-08-04 | $21.40 | $41.44 | 84,100 | — | — |
| 2015-08-03 | $21.20 | $41.05 | 91,000 | — | — |
| 2015-07-31 | $21.04 | $40.74 | 96,400 | — | — |
| 2015-07-30 | $21.37 | $41.38 | 89,900 | — | — |
| 2015-07-29 | $21.57 | $41.47 | 115,600 | — | — |
| 2015-07-28 | $21.32 | $40.99 | 93,200 | — | — |
| 2015-07-27 | $21.31 | $40.97 | 138,600 | — | — |
| 2015-07-24 | $22.10 | $42.49 | 287,900 | — | — |
| 2015-07-23 | $23.59 | $45.36 | 136,700 | — | — |
| 2015-07-22 | $23.78 | $45.72 | 34,700 | — | — |
| 2015-07-21 | $23.82 | $45.80 | 76,000 | — | — |
| 2015-07-20 | $23.85 | $45.86 | 38,100 | — | — |
| 2015-07-17 | $24.00 | $46.15 | 68,400 | — | — |
| 2015-07-16 | $23.97 | $46.09 | 32,000 | — | — |
| 2015-07-15 | $23.85 | $45.86 | 50,500 | — | — |
| 2015-07-14 | $23.71 | $45.59 | 47,500 | — | — |
| 2015-07-13 | $23.49 | $45.17 | 50,100 | — | — |
| 2015-07-10 | $23.42 | $45.03 | 47,100 | — | — |
| 2015-07-09 | $23.08 | $44.38 | 50,500 | — | — |
| 2015-07-08 | $22.99 | $44.20 | 53,400 | — | — |
| 2015-07-07 | $23.00 | $44.22 | 137,400 | — | — |
| 2015-07-06 | $23.30 | $44.80 | 57,100 | — | — |
| 2015-07-02 | $23.17 | $44.55 | 77,900 | — | — |
| 2015-07-01 | $23.50 | $45.19 | 79,600 | — | — |
| 2015-06-30 | $23.34 | $44.88 | 74,100 | — | — |
| 2015-06-29 | $23.61 | $45.40 | 53,100 | — | — |
| 2015-06-26 | $24.16 | $46.45 | 406,200 | — | — |
| 2015-06-25 | $24.42 | $46.95 | 50,700 | — | — |
| 2015-06-24 | $24.46 | $47.03 | 48,700 | — | — |
| 2015-06-23 | $24.69 | $47.47 | 39,400 | — | — |
| 2015-06-22 | $24.70 | $47.49 | 28,400 | — | — |
| 2015-06-19 | $24.46 | $47.03 | 92,300 | — | — |
| 2015-06-18 | $24.47 | $47.05 | 46,500 | — | — |
| 2015-06-17 | $24.14 | $46.42 | 54,500 | — | — |
| 2015-06-16 | $24.48 | $47.07 | 40,700 | — | — |
| 2015-06-15 | $24.22 | $46.57 | 51,800 | — | — |
| 2015-06-12 | $24.08 | $46.30 | 27,100 | — | — |
| 2015-06-11 | $24.12 | $46.38 | 24,800 | — | — |
| 2015-06-10 | $24.11 | $46.36 | 94,100 | — | — |
| 2015-06-09 | $23.76 | $45.69 | 33,500 | — | — |
| 2015-06-08 | $23.65 | $45.47 | 36,900 | — | — |
| 2015-06-05 | $23.75 | $45.67 | 44,900 | — | — |
| 2015-06-04 | $23.74 | $45.65 | 53,200 | — | — |
| 2015-06-03 | $23.75 | $45.67 | 28,600 | — | — |
| 2015-06-02 | $23.48 | $45.15 | 27,700 | — | — |
| 2015-06-01 | $23.09 | $44.40 | 104,600 | — | — |
| 2015-05-29 | $23.09 | $44.40 | 137,100 | — | — |
| 2015-05-28 | $23.14 | $44.49 | 148,900 | — | — |
| 2015-05-27 | $23.13 | $44.47 | 129,400 | — | — |
| 2015-05-26 | $22.82 | $43.88 | 122,900 | — | — |
| 2015-05-22 | $23.03 | $44.28 | 45,000 | — | — |
| 2015-05-21 | $23.11 | $44.44 | 78,400 | — | — |
| 2015-05-20 | $23.07 | $44.36 | 40,100 | — | — |
| 2015-05-19 | $23.10 | $44.42 | 23,300 | — | — |
| 2015-05-18 | $23.05 | $44.32 | 39,400 | — | — |
| 2015-05-15 | $22.87 | $43.97 | 50,100 | — | — |
| 2015-05-14 | $23.17 | $44.55 | 33,400 | — | — |
| 2015-05-13 | $23.04 | $44.30 | 20,200 | — | — |
| 2015-05-12 | $22.97 | $44.17 | 52,100 | — | — |
| 2015-05-11 | $22.91 | $44.05 | 85,800 | — | — |
| 2015-05-08 | $22.74 | $43.72 | 72,100 | — | — |
| 2015-05-07 | $22.96 | $44.15 | 48,900 | — | — |
| 2015-05-06 | $22.91 | $43.76 | 78,100 | — | — |
| 2015-05-05 | $22.86 | $43.67 | 59,100 | — | — |
| 2015-05-04 | $22.82 | $43.59 | 44,800 | — | — |
| 2015-05-01 | $22.79 | $43.53 | 85,900 | — | — |
| 2015-04-30 | $23.19 | $44.30 | 108,700 | — | — |
| 2015-04-29 | $23.59 | $45.06 | 25,100 | — | — |
| 2015-04-28 | $23.79 | $45.44 | 41,000 | — | — |
| 2015-04-27 | $23.60 | $45.08 | 42,400 | — | — |
| 2015-04-24 | $23.44 | $44.77 | 43,200 | — | — |
| 2015-04-23 | $23.32 | $44.55 | 23,400 | — | — |
| 2015-04-22 | $23.33 | $44.56 | 34,400 | — | — |
| 2015-04-21 | $23.10 | $44.13 | 21,100 | — | — |
| 2015-04-20 | $23.04 | $44.01 | 45,700 | — | — |
| 2015-04-17 | $23.01 | $43.95 | 81,600 | — | — |
| 2015-04-16 | $23.66 | $45.20 | 40,000 | — | — |
| 2015-04-15 | $23.61 | $45.10 | 57,900 | — | — |
| 2015-04-14 | $23.43 | $44.76 | 22,300 | — | — |
| 2015-04-13 | $23.65 | $45.18 | 22,000 | — | — |
| 2015-04-10 | $23.40 | $44.70 | 19,500 | — | — |
| 2015-04-09 | $23.40 | $44.70 | 40,300 | — | — |
| 2015-04-08 | $23.44 | $44.77 | 42,100 | — | — |
| 2015-04-07 | $23.50 | $44.89 | 24,300 | — | — |
| 2015-04-06 | $23.79 | $45.44 | 26,500 | — | — |
| 2015-04-02 | $24.24 | $46.30 | 47,300 | — | — |
| 2015-04-01 | $23.85 | $45.56 | 44,700 | — | — |
| 2015-03-31 | $23.64 | $45.16 | 214,200 | — | — |
| 2015-03-30 | $23.86 | $45.58 | 102,000 | — | — |
| 2015-03-27 | $23.52 | $44.93 | 82,900 | — | — |
| 2015-03-26 | $23.79 | $45.44 | 51,200 | — | — |
| 2015-03-25 | $23.62 | $45.12 | 117,100 | — | — |
| 2015-03-24 | $23.45 | $44.79 | 37,200 | — | — |
| 2015-03-23 | $23.10 | $44.13 | 72,700 | — | — |
| 2015-03-20 | $23.09 | $44.11 | 443,400 | — | — |
| 2015-03-19 | $22.90 | $43.74 | 134,000 | — | — |
| 2015-03-18 | $23.34 | $44.58 | 109,100 | — | — |
| 2015-03-17 | $23.46 | $44.81 | 45,300 | — | — |
| 2015-03-16 | $23.42 | $44.74 | 100,600 | — | — |
| 2015-03-13 | $23.44 | $44.77 | 107,700 | — | — |
| 2015-03-12 | $23.63 | $45.14 | 81,400 | — | — |
| 2015-03-11 | $23.80 | $45.46 | 132,300 | — | — |
| 2015-03-10 | $23.96 | $45.77 | 69,300 | — | — |
| 2015-03-09 | $24.40 | $46.61 | 89,100 | — | — |
| 2015-03-06 | $23.70 | $45.27 | 62,400 | — | — |
| 2015-03-05 | $23.61 | $45.10 | 50,300 | — | — |
| 2015-03-04 | $23.56 | $45.00 | 15,700 | — | — |
| 2015-03-03 | $23.64 | $45.16 | 34,900 | — | — |
| 2015-03-02 | $23.84 | $45.54 | 15,200 | — | — |
| 2015-02-27 | $23.74 | $45.35 | 189,900 | — | — |
| 2015-02-26 | $23.75 | $45.37 | 26,700 | — | — |
| 2015-02-25 | $23.66 | $45.20 | 28,400 | — | — |
| 2015-02-24 | $23.71 | $45.29 | 13,200 | — | — |
| 2015-02-23 | $23.89 | $45.63 | 19,600 | — | — |
| 2015-02-20 | $23.94 | $45.73 | 25,500 | — | — |
| 2015-02-19 | $23.68 | $45.23 | 43,400 | — | — |
| 2015-02-18 | $23.73 | $45.33 | 235,000 | — | — |
| 2015-02-17 | $23.91 | $45.67 | 24,500 | — | — |
| 2015-02-13 | $23.81 | $45.48 | 52,700 | — | — |
| 2015-02-12 | $23.69 | $45.25 | 31,700 | — | — |
| 2015-02-11 | $23.52 | $44.93 | 37,100 | — | — |
| 2015-02-10 | $23.70 | $45.27 | 17,300 | — | — |
| 2015-02-09 | $23.49 | $44.87 | 13,300 | — | — |
| 2015-02-06 | $24.03 | $45.90 | 25,200 | — | — |
| 2015-02-05 | $23.85 | $45.56 | 21,500 | — | — |
| 2015-02-04 | $23.34 | $44.58 | 18,800 | — | — |
| 2015-02-03 | $23.61 | $44.81 | 35,700 | — | — |
| 2015-02-02 | $23.34 | $44.30 | 38,800 | — | — |
| 2015-01-30 | $22.85 | $43.37 | 55,000 | — | — |
| 2015-01-29 | $23.63 | $44.85 | 50,900 | — | — |
| 2015-01-28 | $23.20 | $44.03 | 75,300 | — | — |
| 2015-01-27 | $24.21 | $45.95 | 58,300 | — | — |
| 2015-01-26 | $25.47 | $48.34 | 34,000 | — | — |
| 2015-01-23 | $24.68 | $46.84 | 19,100 | — | — |
| 2015-01-22 | $25.25 | $47.93 | 18,700 | — | — |
| 2015-01-21 | $24.10 | $45.74 | 10,800 | — | — |
| 2015-01-20 | $24.34 | $46.20 | 13,600 | — | — |
| 2015-01-16 | $24.76 | $47.00 | 27,400 | — | — |
| 2015-01-15 | $24.02 | $45.59 | 28,600 | — | — |
| 2015-01-14 | $24.41 | $46.33 | 23,800 | — | — |
| 2015-01-13 | $24.76 | $47.00 | 24,900 | — | — |
| 2015-01-12 | $24.49 | $46.48 | 30,300 | — | — |
| 2015-01-09 | $24.79 | $47.05 | 21,200 | — | — |
| 2015-01-08 | $25.24 | $47.91 | 25,900 | — | — |
| 2015-01-07 | $24.96 | $47.38 | 15,700 | — | — |
| 2015-01-06 | $24.62 | $46.73 | 30,800 | — | — |
| 2015-01-05 | $25.18 | $47.79 | 21,800 | — | — |
| 2015-01-02 | $25.44 | $48.29 | 15,900 | — | — |