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
- 1996-11-15 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 | $23.32 | $24.77 | 200,000 | — | — |
| 2015-12-30 | $24.09 | $25.60 | 347,600 | — | — |
| 2015-12-29 | $24.03 | $25.53 | 336,000 | — | — |
| 2015-12-28 | $23.54 | $25.00 | 250,000 | — | — |
| 2015-12-24 | $23.35 | $24.81 | 60,000 | — | — |
| 2015-12-23 | $23.28 | $24.74 | 247,600 | — | — |
| 2015-12-22 | $23.48 | $24.95 | 1,066,000 | — | — |
| 2015-12-21 | $25.90 | $27.51 | 634,400 | — | — |
| 2015-12-18 | $25.11 | $26.68 | 582,400 | — | — |
| 2015-12-17 | $25.11 | $26.68 | 283,200 | — | — |
| 2015-12-16 | $25.12 | $26.68 | 410,000 | — | — |
| 2015-12-15 | $24.88 | $26.43 | 445,600 | — | — |
| 2015-12-14 | $24.41 | $25.94 | 433,200 | — | — |
| 2015-12-11 | $24.25 | $25.76 | 440,800 | — | — |
| 2015-12-10 | $24.07 | $25.58 | 497,200 | — | — |
| 2015-12-09 | $23.12 | $24.57 | 535,600 | — | — |
| 2015-12-08 | $22.62 | $24.03 | 500,800 | — | — |
| 2015-12-07 | $22.17 | $23.56 | 665,600 | — | — |
| 2015-12-04 | $22.07 | $23.45 | 300,000 | — | — |
| 2015-12-03 | $21.54 | $22.88 | 395,200 | — | — |
| 2015-12-02 | $21.90 | $23.26 | 372,400 | — | — |
| 2015-12-01 | $21.89 | $23.25 | 450,000 | — | — |
| 2015-11-30 | $22.05 | $23.42 | 280,000 | — | — |
| 2015-11-27 | $22.64 | $24.05 | 158,800 | — | — |
| 2015-11-25 | $22.11 | $23.49 | 234,400 | — | — |
| 2015-11-24 | $22.14 | $23.53 | 328,400 | — | — |
| 2015-11-23 | $22.26 | $23.65 | 387,200 | — | — |
| 2015-11-20 | $21.85 | $23.22 | 339,600 | — | — |
| 2015-11-19 | $22.22 | $23.61 | 385,200 | — | — |
| 2015-11-18 | $21.92 | $23.29 | 458,800 | — | — |
| 2015-11-17 | $22.16 | $23.55 | 400,000 | — | — |
| 2015-11-16 | $21.89 | $23.26 | 374,800 | — | — |
| 2015-11-13 | $22.37 | $23.76 | 378,400 | — | — |
| 2015-11-12 | $22.75 | $24.18 | 415,200 | — | — |
| 2015-11-11 | $23.51 | $24.98 | 317,200 | — | — |
| 2015-11-10 | $23.33 | $24.78 | 632,400 | — | — |
| 2015-11-09 | $23.46 | $24.93 | 584,800 | — | — |
| 2015-11-06 | $25.24 | $26.81 | 689,600 | — | — |
| 2015-11-05 | $25.51 | $27.10 | 1,912,400 | — | — |
| 2015-11-04 | $20.89 | $22.19 | 578,800 | — | — |
| 2015-11-03 | $20.94 | $22.25 | 573,600 | — | — |
| 2015-11-02 | $21.04 | $22.35 | 380,800 | — | — |
| 2015-10-30 | $21.11 | $22.42 | 401,600 | — | — |
| 2015-10-29 | $21.74 | $23.10 | 271,600 | — | — |
| 2015-10-28 | $22.24 | $23.63 | 224,000 | — | — |
| 2015-10-27 | $21.68 | $23.04 | 252,400 | — | — |
| 2015-10-26 | $21.87 | $23.23 | 224,800 | — | — |
| 2015-10-23 | $22.04 | $23.42 | 186,800 | — | — |
| 2015-10-22 | $21.81 | $23.17 | 210,800 | — | — |
| 2015-10-21 | $21.33 | $22.67 | 141,200 | — | — |
| 2015-10-20 | $21.41 | $22.75 | 290,000 | — | — |
| 2015-10-19 | $21.44 | $22.78 | 297,200 | — | — |
| 2015-10-16 | $21.24 | $22.57 | 154,000 | — | — |
| 2015-10-15 | $21.40 | $22.74 | 146,000 | — | — |
| 2015-10-14 | $20.92 | $22.23 | 281,200 | — | — |
| 2015-10-13 | $21.15 | $22.47 | 464,800 | — | — |
| 2015-10-12 | $21.54 | $22.88 | 333,200 | — | — |
| 2015-10-09 | $21.64 | $22.99 | 877,200 | — | — |
| 2015-10-08 | $21.40 | $22.74 | 475,200 | — | — |
| 2015-10-07 | $20.75 | $22.05 | 734,800 | — | — |
| 2015-10-06 | $20.56 | $21.84 | 300,800 | — | — |
| 2015-10-05 | $20.59 | $21.88 | 356,800 | — | — |
| 2015-10-02 | $20.41 | $21.68 | 264,800 | — | — |
| 2015-10-01 | $20.14 | $21.39 | 312,400 | — | — |
| 2015-09-30 | $19.77 | $21.00 | 746,800 | — | — |
| 2015-09-29 | $19.18 | $20.37 | 823,200 | — | — |
| 2015-09-28 | $19.48 | $20.70 | 261,200 | — | — |
| 2015-09-25 | $19.74 | $20.98 | 252,400 | — | — |
| 2015-09-24 | $19.76 | $21.00 | 316,000 | — | — |
| 2015-09-23 | $19.48 | $20.70 | 190,400 | — | — |
| 2015-09-22 | $19.29 | $20.49 | 212,800 | — | — |
| 2015-09-21 | $19.64 | $20.86 | 408,800 | — | — |
| 2015-09-18 | $19.24 | $20.44 | 484,400 | — | — |
| 2015-09-17 | $19.08 | $20.28 | 185,600 | — | — |
| 2015-09-16 | $19.18 | $20.38 | 459,200 | — | — |
| 2015-09-15 | $18.55 | $19.70 | 505,200 | — | — |
| 2015-09-14 | $18.40 | $19.55 | 124,400 | — | — |
| 2015-09-11 | $18.62 | $19.78 | 187,200 | — | — |
| 2015-09-10 | $18.76 | $19.93 | 289,200 | — | — |
| 2015-09-09 | $18.79 | $19.96 | 152,400 | — | — |
| 2015-09-08 | $18.87 | $20.04 | 201,200 | — | — |
| 2015-09-04 | $18.64 | $19.80 | 353,200 | — | — |
| 2015-09-03 | $18.37 | $19.52 | 273,200 | — | — |
| 2015-09-02 | $18.27 | $19.41 | 261,200 | — | — |
| 2015-09-01 | $18.41 | $19.56 | 340,400 | — | — |
| 2015-08-31 | $18.93 | $20.11 | 385,600 | — | — |
| 2015-08-28 | $19.19 | $20.39 | 310,800 | — | — |
| 2015-08-27 | $18.77 | $19.94 | 538,000 | — | — |
| 2015-08-26 | $18.96 | $20.14 | 392,800 | — | — |
| 2015-08-25 | $18.29 | $19.43 | 598,800 | — | — |
| 2015-08-24 | $18.64 | $19.80 | 600,400 | — | — |
| 2015-08-21 | $19.45 | $20.67 | 2,950,800 | — | — |
| 2015-08-20 | $19.99 | $21.24 | 1,430,800 | — | — |
| 2015-08-19 | $19.01 | $20.19 | 246,800 | — | — |
| 2015-08-18 | $18.72 | $19.89 | 243,200 | — | — |
| 2015-08-17 | $18.93 | $20.11 | 356,400 | — | — |
| 2015-08-14 | $18.51 | $19.67 | 345,600 | — | — |
| 2015-08-13 | $18.39 | $19.53 | 384,800 | — | — |
| 2015-08-12 | $18.44 | $19.59 | 253,200 | — | — |
| 2015-08-11 | $18.83 | $20.00 | 142,800 | — | — |
| 2015-08-10 | $19.12 | $20.31 | 286,400 | — | — |
| 2015-08-07 | $19.17 | $20.37 | 313,600 | — | — |
| 2015-08-06 | $19.57 | $20.79 | 890,800 | — | — |
| 2015-08-05 | $19.00 | $20.19 | 350,000 | — | — |
| 2015-08-04 | $18.68 | $19.85 | 262,800 | — | — |
| 2015-08-03 | $18.97 | $20.15 | 267,200 | — | — |
| 2015-07-31 | $19.23 | $20.43 | 233,600 | — | — |
| 2015-07-30 | $19.25 | $20.45 | 225,200 | — | — |
| 2015-07-29 | $18.72 | $19.89 | 710,000 | — | — |
| 2015-07-28 | $19.12 | $20.31 | 258,400 | — | — |
| 2015-07-27 | $19.19 | $20.39 | 290,400 | — | — |
| 2015-07-24 | $19.65 | $20.88 | 264,400 | — | — |
| 2015-07-23 | $20.04 | $21.29 | 218,800 | — | — |
| 2015-07-22 | $20.05 | $21.30 | 307,200 | — | — |
| 2015-07-21 | $19.71 | $20.94 | 245,200 | — | — |
| 2015-07-20 | $19.80 | $21.04 | 487,600 | — | — |
| 2015-07-17 | $20.26 | $21.53 | 240,800 | — | — |
| 2015-07-16 | $20.03 | $21.28 | 281,600 | — | — |
| 2015-07-15 | $19.89 | $21.13 | 231,600 | — | — |
| 2015-07-14 | $19.67 | $20.89 | 167,200 | — | — |
| 2015-07-13 | $20.10 | $21.35 | 283,200 | — | — |
| 2015-07-10 | $19.83 | $21.06 | 348,400 | — | — |
| 2015-07-09 | $19.67 | $20.90 | 282,800 | — | — |
| 2015-07-08 | $19.71 | $20.94 | 524,000 | — | — |
| 2015-07-07 | $18.50 | $19.66 | 165,600 | — | — |
| 2015-07-06 | $18.84 | $20.01 | 137,600 | — | — |
| 2015-07-02 | $19.07 | $20.26 | 175,200 | — | — |
| 2015-07-01 | $19.07 | $20.26 | 154,800 | — | — |
| 2015-06-30 | $19.16 | $20.36 | 431,200 | — | — |
| 2015-06-29 | $19.25 | $20.46 | 192,800 | — | — |
| 2015-06-26 | $19.83 | $21.07 | 365,600 | — | — |
| 2015-06-25 | $19.80 | $21.04 | 274,400 | — | — |
| 2015-06-24 | $19.65 | $20.87 | 219,200 | — | — |
| 2015-06-23 | $20.03 | $21.28 | 383,600 | — | — |
| 2015-06-22 | $19.81 | $21.05 | 277,600 | — | — |
| 2015-06-19 | $19.98 | $21.22 | 281,600 | — | — |
| 2015-06-18 | $20.39 | $21.66 | 272,000 | — | — |
| 2015-06-17 | $20.36 | $21.63 | 349,200 | — | — |
| 2015-06-16 | $20.48 | $21.75 | 262,400 | — | — |
| 2015-06-15 | $20.48 | $21.76 | 378,400 | — | — |
| 2015-06-12 | $20.66 | $21.95 | 305,200 | — | — |
| 2015-06-11 | $20.66 | $21.94 | 256,400 | — | — |
| 2015-06-10 | $20.59 | $21.88 | 264,400 | — | — |
| 2015-06-09 | $20.26 | $21.52 | 208,800 | — | — |
| 2015-06-08 | $20.19 | $21.45 | 216,400 | — | — |
| 2015-06-05 | $20.39 | $21.67 | 311,600 | — | — |
| 2015-06-04 | $20.14 | $21.40 | 282,000 | — | — |
| 2015-06-03 | $20.18 | $21.44 | 226,000 | — | — |
| 2015-06-02 | $19.79 | $21.03 | 446,000 | — | — |
| 2015-06-01 | $20.00 | $21.25 | 598,000 | — | — |
| 2015-05-29 | $19.41 | $20.62 | 1,411,200 | — | — |
| 2015-05-28 | $21.12 | $22.44 | 308,800 | — | — |
| 2015-05-27 | $21.49 | $22.83 | 240,400 | — | — |
| 2015-05-26 | $21.00 | $22.31 | 179,200 | — | — |
| 2015-05-22 | $21.20 | $22.52 | 200,400 | — | — |
| 2015-05-21 | $21.51 | $22.86 | 170,400 | — | — |
| 2015-05-20 | $21.79 | $23.15 | 213,600 | — | — |
| 2015-05-19 | $21.76 | $23.12 | 274,400 | — | — |
| 2015-05-18 | $21.95 | $23.32 | 134,800 | — | — |
| 2015-05-15 | $21.63 | $22.98 | 182,800 | — | — |
| 2015-05-14 | $22.08 | $23.46 | 179,600 | — | — |
| 2015-05-13 | $21.59 | $22.94 | 222,800 | — | — |
| 2015-05-12 | $21.48 | $22.82 | 349,200 | — | — |
| 2015-05-11 | $20.98 | $22.28 | 658,400 | — | — |
| 2015-05-08 | $21.11 | $22.43 | 667,200 | — | — |
| 2015-05-07 | $20.92 | $22.23 | 665,600 | — | — |
| 2015-05-06 | $20.85 | $22.15 | 355,200 | — | — |
| 2015-05-05 | $21.01 | $22.32 | 281,600 | — | — |
| 2015-05-04 | $21.17 | $22.49 | 232,000 | — | — |
| 2015-05-01 | $21.39 | $22.72 | 231,600 | — | — |
| 2015-04-30 | $20.74 | $22.03 | 149,200 | — | — |
| 2015-04-29 | $21.19 | $22.51 | 120,800 | — | — |
| 2015-04-28 | $21.52 | $22.86 | 140,400 | — | — |
| 2015-04-27 | $21.48 | $22.82 | 179,600 | — | — |
| 2015-04-24 | $21.59 | $22.94 | 171,200 | — | — |
| 2015-04-23 | $21.53 | $22.87 | 184,800 | — | — |
| 2015-04-22 | $21.50 | $22.84 | 276,000 | — | — |
| 2015-04-21 | $21.24 | $22.57 | 198,400 | — | — |
| 2015-04-20 | $21.24 | $22.57 | 202,400 | — | — |
| 2015-04-17 | $20.78 | $22.07 | 158,800 | — | — |
| 2015-04-16 | $21.03 | $22.34 | 288,800 | — | — |
| 2015-04-15 | $21.53 | $22.87 | 368,400 | — | — |
| 2015-04-14 | $20.50 | $21.79 | 247,200 | — | — |
| 2015-04-13 | $20.66 | $21.95 | 308,400 | — | — |
| 2015-04-10 | $21.23 | $22.55 | 227,200 | — | — |
| 2015-04-09 | $21.21 | $22.53 | 326,000 | — | — |
| 2015-04-08 | $21.69 | $23.04 | 331,200 | — | — |
| 2015-04-07 | $21.25 | $22.58 | 354,400 | — | — |
| 2015-04-06 | $21.50 | $22.84 | 191,200 | — | — |
| 2015-04-02 | $21.82 | $23.18 | 227,600 | — | — |
| 2015-04-01 | $22.11 | $23.49 | 254,000 | — | — |
| 2015-03-31 | $21.73 | $23.09 | 229,200 | — | — |
| 2015-03-30 | $22.03 | $23.41 | 186,000 | — | — |
| 2015-03-27 | $22.01 | $23.39 | 295,600 | — | — |
| 2015-03-26 | $21.66 | $23.01 | 238,800 | — | — |
| 2015-03-25 | $21.65 | $23.00 | 225,200 | — | — |
| 2015-03-24 | $22.42 | $23.82 | 133,600 | — | — |
| 2015-03-23 | $22.54 | $23.94 | 194,000 | — | — |
| 2015-03-20 | $22.15 | $23.53 | 403,200 | — | — |
| 2015-03-19 | $21.68 | $23.04 | 196,400 | — | — |
| 2015-03-18 | $21.55 | $22.89 | 222,800 | — | — |
| 2015-03-17 | $21.61 | $22.96 | 228,000 | — | — |
| 2015-03-16 | $21.57 | $22.92 | 246,400 | — | — |
| 2015-03-13 | $21.14 | $22.46 | 344,000 | — | — |
| 2015-03-12 | $21.03 | $22.34 | 305,600 | — | — |
| 2015-03-11 | $20.76 | $22.06 | 369,600 | — | — |
| 2015-03-10 | $20.68 | $21.98 | 300,400 | — | — |
| 2015-03-09 | $21.24 | $22.56 | 330,400 | — | — |
| 2015-03-06 | $21.28 | $22.60 | 436,000 | — | — |
| 2015-03-05 | $21.46 | $22.80 | 432,800 | — | — |
| 2015-03-04 | $21.20 | $22.52 | 235,600 | — | — |
| 2015-03-03 | $21.10 | $22.42 | 184,000 | — | — |
| 2015-03-02 | $21.36 | $22.70 | 326,400 | — | — |
| 2015-02-27 | $20.79 | $22.09 | 217,200 | — | — |
| 2015-02-26 | $20.88 | $22.19 | 203,600 | — | — |
| 2015-02-25 | $20.39 | $21.66 | 173,200 | — | — |
| 2015-02-24 | $20.23 | $21.49 | 219,200 | — | — |
| 2015-02-23 | $20.00 | $21.25 | 250,400 | — | — |
| 2015-02-20 | $20.15 | $21.41 | 160,000 | — | — |
| 2015-02-19 | $20.13 | $21.38 | 198,400 | — | — |
| 2015-02-18 | $20.05 | $21.30 | 250,000 | — | — |
| 2015-02-17 | $20.00 | $21.25 | 253,600 | — | — |
| 2015-02-13 | $20.04 | $21.29 | 152,400 | — | — |
| 2015-02-12 | $20.09 | $21.35 | 183,200 | — | — |
| 2015-02-11 | $20.11 | $21.36 | 228,800 | — | — |
| 2015-02-10 | $20.04 | $21.29 | 438,000 | — | — |
| 2015-02-09 | $20.81 | $22.10 | 297,600 | — | — |
| 2015-02-06 | $20.61 | $21.89 | 675,200 | — | — |
| 2015-02-05 | $17.86 | $18.98 | 168,400 | — | — |
| 2015-02-04 | $17.44 | $18.53 | 154,000 | — | — |
| 2015-02-03 | $17.26 | $18.34 | 157,200 | — | — |
| 2015-02-02 | $16.71 | $17.75 | 182,400 | — | — |
| 2015-01-30 | $16.86 | $17.91 | 164,000 | — | — |
| 2015-01-29 | $17.29 | $18.37 | 103,200 | — | — |
| 2015-01-28 | $17.18 | $18.26 | 132,400 | — | — |
| 2015-01-27 | $17.23 | $18.31 | 145,200 | — | — |
| 2015-01-26 | $17.25 | $18.33 | 104,400 | — | — |
| 2015-01-23 | $17.20 | $18.28 | 73,200 | — | — |
| 2015-01-22 | $17.28 | $18.35 | 67,600 | — | — |
| 2015-01-21 | $17.01 | $18.08 | 138,400 | — | — |
| 2015-01-20 | $17.19 | $18.27 | 134,000 | — | — |
| 2015-01-16 | $17.30 | $18.38 | 295,600 | — | — |
| 2015-01-15 | $16.66 | $17.70 | 157,600 | — | — |
| 2015-01-14 | $16.75 | $17.80 | 144,000 | — | — |
| 2015-01-13 | $16.68 | $17.72 | 334,000 | — | — |
| 2015-01-12 | $16.42 | $17.44 | 238,400 | — | — |
| 2015-01-09 | $16.74 | $17.79 | 186,800 | — | — |
| 2015-01-08 | $16.88 | $17.93 | 124,000 | — | — |
| 2015-01-07 | $16.61 | $17.65 | 146,400 | — | — |
| 2015-01-06 | $16.48 | $17.50 | 302,800 | — | — |
| 2015-01-05 | $16.50 | $17.54 | 462,000 | — | — |
| 2015-01-02 | $17.06 | $18.12 | 508,400 | — | — |