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
- 1993-10-06 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 | $24.29 | $27.88 | 20,800 | — | — |
| 2015-12-30 | $24.62 | $28.26 | 14,700 | — | — |
| 2015-12-29 | $24.80 | $28.46 | 22,400 | — | — |
| 2015-12-28 | $24.49 | $28.11 | 14,300 | — | — |
| 2015-12-24 | $24.40 | $28.00 | 38,800 | — | — |
| 2015-12-23 | $24.35 | $27.95 | 47,000 | — | — |
| 2015-12-22 | $24.00 | $27.55 | 25,800 | — | — |
| 2015-12-21 | $23.81 | $27.33 | 18,500 | — | — |
| 2015-12-18 | $23.96 | $27.50 | 76,900 | — | — |
| 2015-12-17 | $23.91 | $27.44 | 20,900 | — | — |
| 2015-12-16 | $24.00 | $27.55 | 25,900 | — | — |
| 2015-12-15 | $24.05 | $27.56 | 25,600 | — | — |
| 2015-12-14 | $23.18 | $26.56 | 20,800 | — | — |
| 2015-12-11 | $22.68 | $25.99 | 22,100 | — | — |
| 2015-12-10 | $23.27 | $26.66 | 19,800 | — | — |
| 2015-12-09 | $23.29 | $26.69 | 32,200 | — | — |
| 2015-12-08 | $23.41 | $26.82 | 95,800 | — | — |
| 2015-12-07 | $23.75 | $27.21 | 15,700 | — | — |
| 2015-12-04 | $23.95 | $27.44 | 11,600 | — | — |
| 2015-12-03 | $23.16 | $26.54 | 14,200 | — | — |
| 2015-12-02 | $23.68 | $27.13 | 14,600 | — | — |
| 2015-12-01 | $24.29 | $27.83 | 25,200 | — | — |
| 2015-11-30 | $24.20 | $27.73 | 28,900 | — | — |
| 2015-11-27 | $24.27 | $27.81 | 3,700 | — | — |
| 2015-11-25 | $24.35 | $27.90 | 29,900 | — | — |
| 2015-11-24 | $23.86 | $27.34 | 16,700 | — | — |
| 2015-11-23 | $24.00 | $27.50 | 19,900 | — | — |
| 2015-11-20 | $23.80 | $27.27 | 30,400 | — | — |
| 2015-11-19 | $23.32 | $26.72 | 10,700 | — | — |
| 2015-11-18 | $23.61 | $27.05 | 17,600 | — | — |
| 2015-11-17 | $23.30 | $26.70 | 13,800 | — | — |
| 2015-11-16 | $23.02 | $26.38 | 25,300 | — | — |
| 2015-11-13 | $23.21 | $26.59 | 23,600 | — | — |
| 2015-11-12 | $23.05 | $26.41 | 18,600 | — | — |
| 2015-11-11 | $23.56 | $27.00 | 17,600 | — | — |
| 2015-11-10 | $23.83 | $27.31 | 30,000 | — | — |
| 2015-11-09 | $23.10 | $26.47 | 28,000 | — | — |
| 2015-11-06 | $24.07 | $27.58 | 50,700 | — | — |
| 2015-11-05 | $23.56 | $27.00 | 21,300 | — | — |
| 2015-11-04 | $23.45 | $26.87 | 30,200 | — | — |
| 2015-11-03 | $23.18 | $26.56 | 36,700 | — | — |
| 2015-11-02 | $22.91 | $26.25 | 21,700 | — | — |
| 2015-10-30 | $22.78 | $26.10 | 22,000 | — | — |
| 2015-10-29 | $23.75 | $27.21 | 18,900 | — | — |
| 2015-10-28 | $24.05 | $27.56 | 59,100 | — | — |
| 2015-10-27 | $23.54 | $26.97 | 38,300 | — | — |
| 2015-10-26 | $23.51 | $26.94 | 83,200 | — | — |
| 2015-10-23 | $23.70 | $27.16 | 32,000 | — | — |
| 2015-10-22 | $23.45 | $26.87 | 47,100 | — | — |
| 2015-10-21 | $22.95 | $26.30 | 111,700 | — | — |
| 2015-10-20 | $22.59 | $25.88 | 30,900 | — | — |
| 2015-10-19 | $21.74 | $24.91 | 31,900 | — | — |
| 2015-10-16 | $21.63 | $24.78 | 15,500 | — | — |
| 2015-10-15 | $21.71 | $24.88 | 43,800 | — | — |
| 2015-10-14 | $21.13 | $24.21 | 52,200 | — | — |
| 2015-10-13 | $22.25 | $25.49 | 12,800 | — | — |
| 2015-10-12 | $22.50 | $25.78 | 16,000 | — | — |
| 2015-10-09 | $22.17 | $25.40 | 11,900 | — | — |
| 2015-10-08 | $22.05 | $25.27 | 33,600 | — | — |
| 2015-10-07 | $21.57 | $24.72 | 26,300 | — | — |
| 2015-10-06 | $21.27 | $24.37 | 30,400 | — | — |
| 2015-10-05 | $21.42 | $24.54 | 16,700 | — | — |
| 2015-10-02 | $21.49 | $24.62 | 41,100 | — | — |
| 2015-10-01 | $21.64 | $24.80 | 56,100 | — | — |
| 2015-09-30 | $21.87 | $25.06 | 36,600 | — | — |
| 2015-09-29 | $21.59 | $24.74 | 27,500 | — | — |
| 2015-09-28 | $21.69 | $24.85 | 39,100 | — | — |
| 2015-09-25 | $21.83 | $25.01 | 11,700 | — | — |
| 2015-09-24 | $22.27 | $25.52 | 17,500 | — | — |
| 2015-09-23 | $22.02 | $25.23 | 17,100 | — | — |
| 2015-09-22 | $21.91 | $25.11 | 12,500 | — | — |
| 2015-09-21 | $21.79 | $24.97 | 22,200 | — | — |
| 2015-09-18 | $21.58 | $24.73 | 47,000 | — | — |
| 2015-09-17 | $21.91 | $25.11 | 46,000 | — | — |
| 2015-09-16 | $22.12 | $25.35 | 23,600 | — | — |
| 2015-09-15 | $22.02 | $25.23 | 18,500 | — | — |
| 2015-09-14 | $21.97 | $25.17 | 19,500 | — | — |
| 2015-09-11 | $21.20 | $24.29 | 19,500 | — | — |
| 2015-09-10 | $21.59 | $24.74 | 14,900 | — | — |
| 2015-09-09 | $21.30 | $24.41 | 40,200 | — | — |
| 2015-09-08 | $21.13 | $24.21 | 12,900 | — | — |
| 2015-09-04 | $20.95 | $24.01 | 55,900 | — | — |
| 2015-09-03 | $20.95 | $24.01 | 18,900 | — | — |
| 2015-09-02 | $21.45 | $24.58 | 16,200 | — | — |
| 2015-09-01 | $21.39 | $24.51 | 39,700 | — | — |
| 2015-08-31 | $21.71 | $24.88 | 39,900 | — | — |
| 2015-08-28 | $20.86 | $23.90 | 26,700 | — | — |
| 2015-08-27 | $20.87 | $23.91 | 22,800 | — | — |
| 2015-08-26 | $20.87 | $23.91 | 17,300 | — | — |
| 2015-08-25 | $20.57 | $23.57 | 49,600 | — | — |
| 2015-08-24 | $20.50 | $23.49 | 55,100 | — | — |
| 2015-08-21 | $21.18 | $24.27 | 45,900 | — | — |
| 2015-08-20 | $21.15 | $24.23 | 31,300 | — | — |
| 2015-08-19 | $21.41 | $24.53 | 15,100 | — | — |
| 2015-08-18 | $21.37 | $24.49 | 9,000 | — | — |
| 2015-08-17 | $21.71 | $24.88 | 15,800 | — | — |
| 2015-08-14 | $21.49 | $24.62 | 7,100 | — | — |
| 2015-08-13 | $21.22 | $24.31 | 17,700 | — | — |
| 2015-08-12 | $21.16 | $24.25 | 10,500 | — | — |
| 2015-08-11 | $21.33 | $24.44 | 25,800 | — | — |
| 2015-08-10 | $21.34 | $24.45 | 24,700 | — | — |
| 2015-08-07 | $21.27 | $24.37 | 19,500 | — | — |
| 2015-08-06 | $21.42 | $24.54 | 21,200 | — | — |
| 2015-08-05 | $21.45 | $24.58 | 17,000 | — | — |
| 2015-08-04 | $21.33 | $24.44 | 23,900 | — | — |
| 2015-08-03 | $21.69 | $24.85 | 31,400 | — | — |
| 2015-07-31 | $21.56 | $24.70 | 38,200 | — | — |
| 2015-07-30 | $21.57 | $24.72 | 37,100 | — | — |
| 2015-07-29 | $21.56 | $24.70 | 33,400 | — | — |
| 2015-07-28 | $21.68 | $24.84 | 54,800 | — | — |
| 2015-07-27 | $22.29 | $25.54 | 42,700 | — | — |
| 2015-07-24 | $22.72 | $26.03 | 41,600 | — | — |
| 2015-07-23 | $22.37 | $25.63 | 32,900 | — | — |
| 2015-07-22 | $22.56 | $25.85 | 24,100 | — | — |
| 2015-07-21 | $22.38 | $25.64 | 46,300 | — | — |
| 2015-07-20 | $22.65 | $25.95 | 25,800 | — | — |
| 2015-07-17 | $22.93 | $26.27 | 22,300 | — | — |
| 2015-07-16 | $22.89 | $26.23 | 43,000 | — | — |
| 2015-07-15 | $22.57 | $25.86 | 40,400 | — | — |
| 2015-07-14 | $22.64 | $25.94 | 52,100 | — | — |
| 2015-07-13 | $21.95 | $25.15 | 40,300 | — | — |
| 2015-07-10 | $21.95 | $25.15 | 44,200 | — | — |
| 2015-07-09 | $21.58 | $24.73 | 35,600 | — | — |
| 2015-07-08 | $21.69 | $24.85 | 73,600 | — | — |
| 2015-07-07 | $21.99 | $25.20 | 68,700 | — | — |
| 2015-07-06 | $22.07 | $25.29 | 48,800 | — | — |
| 2015-07-02 | $21.88 | $25.07 | 65,900 | — | — |
| 2015-07-01 | $21.90 | $25.09 | 55,400 | — | — |
| 2015-06-30 | $21.76 | $24.93 | 77,800 | — | — |
| 2015-06-29 | $21.73 | $24.90 | 177,000 | — | — |
| 2015-06-26 | $21.71 | $24.88 | 1,448,300 | — | — |
| 2015-06-25 | $21.70 | $24.86 | 52,200 | — | — |
| 2015-06-24 | $21.95 | $25.15 | 103,600 | — | — |
| 2015-06-23 | $21.98 | $25.19 | 34,600 | — | — |
| 2015-06-22 | $21.96 | $25.16 | 40,200 | — | — |
| 2015-06-19 | $22.01 | $25.22 | 244,900 | — | — |
| 2015-06-18 | $21.67 | $24.83 | 23,000 | — | — |
| 2015-06-17 | $21.80 | $24.98 | 29,800 | — | — |
| 2015-06-16 | $21.80 | $24.93 | 47,400 | — | — |
| 2015-06-15 | $21.80 | $24.93 | 57,500 | — | — |
| 2015-06-12 | $21.80 | $24.93 | 50,700 | — | — |
| 2015-06-11 | $21.80 | $24.93 | 39,200 | — | — |
| 2015-06-10 | $21.55 | $24.65 | 100,900 | — | — |
| 2015-06-09 | $21.70 | $24.82 | 54,900 | — | — |
| 2015-06-08 | $21.83 | $24.97 | 58,700 | — | — |
| 2015-06-05 | $21.81 | $24.94 | 72,800 | — | — |
| 2015-06-04 | $21.98 | $25.14 | 40,700 | — | — |
| 2015-06-03 | $21.95 | $25.10 | 85,900 | — | — |
| 2015-06-02 | $21.80 | $24.93 | 57,700 | — | — |
| 2015-06-01 | $21.71 | $24.83 | 62,200 | — | — |
| 2015-05-29 | $21.54 | $24.64 | 62,600 | — | — |
| 2015-05-28 | $21.31 | $24.37 | 48,600 | — | — |
| 2015-05-27 | $21.45 | $24.53 | 143,900 | — | — |
| 2015-05-26 | $21.18 | $24.22 | 98,700 | — | — |
| 2015-05-22 | $21.32 | $24.38 | 61,500 | — | — |
| 2015-05-21 | $21.49 | $24.58 | 41,700 | — | — |
| 2015-05-20 | $21.39 | $24.46 | 70,300 | — | — |
| 2015-05-19 | $21.03 | $24.05 | 61,000 | — | — |
| 2015-05-18 | $20.97 | $23.98 | 78,000 | — | — |
| 2015-05-15 | $20.59 | $23.55 | 167,500 | — | — |
| 2015-05-14 | $20.88 | $23.88 | 73,300 | — | — |
| 2015-05-13 | $20.67 | $23.64 | 54,900 | — | — |
| 2015-05-12 | $20.63 | $23.60 | 90,000 | — | — |
| 2015-05-11 | $20.15 | $23.05 | 137,100 | — | — |
| 2015-05-08 | $20.08 | $22.97 | 351,600 | — | — |
| 2015-05-07 | $19.04 | $21.78 | 13,300 | — | — |
| 2015-05-06 | $18.69 | $21.38 | 8,400 | — | — |
| 2015-05-05 | $18.17 | $20.78 | 12,500 | — | — |
| 2015-05-04 | $18.00 | $20.59 | 81,900 | — | — |
| 2015-05-01 | $18.77 | $21.47 | 3,800 | — | — |
| 2015-04-30 | $18.51 | $21.17 | 1,900 | — | — |
| 2015-04-29 | $18.60 | $21.27 | 2,100 | — | — |
| 2015-04-28 | $18.87 | $21.58 | 10,300 | — | — |
| 2015-04-27 | $18.85 | $21.56 | 2,800 | — | — |
| 2015-04-24 | $18.80 | $21.50 | 4,700 | — | — |
| 2015-04-23 | $18.60 | $21.27 | 18,500 | — | — |
| 2015-04-22 | $18.20 | $20.82 | 9,300 | — | — |
| 2015-04-21 | $18.20 | $20.82 | 4,400 | — | — |
| 2015-04-20 | $18.16 | $20.77 | 400 | — | — |
| 2015-04-17 | $18.02 | $20.61 | 3,500 | — | — |
| 2015-04-16 | $18.12 | $20.72 | 900 | — | — |
| 2015-04-15 | $18.01 | $20.60 | 8,600 | — | — |
| 2015-04-14 | $18.03 | $20.62 | 3,600 | — | — |
| 2015-04-13 | $18.00 | $20.59 | 5,200 | — | — |
| 2015-04-10 | $18.08 | $20.68 | 500 | — | — |
| 2015-04-09 | $18.03 | $20.62 | 1,400 | — | — |
| 2015-04-08 | $18.15 | $20.76 | 5,100 | — | — |
| 2015-04-07 | $17.92 | $20.50 | 1,900 | — | — |
| 2015-04-06 | $18.00 | $20.59 | 5,700 | — | — |
| 2015-04-02 | $18.06 | $20.66 | 6,000 | — | — |
| 2015-04-01 | $17.85 | $20.42 | 2,000 | — | — |
| 2015-03-31 | $17.85 | $20.42 | 2,000 | — | — |
| 2015-03-30 | $17.86 | $20.43 | 2,700 | — | — |
| 2015-03-27 | $17.85 | $20.42 | 1,100 | — | — |
| 2015-03-26 | $17.95 | $20.53 | 52,500 | — | — |
| 2015-03-25 | $17.85 | $20.42 | 700 | — | — |
| 2015-03-24 | $17.85 | $20.42 | 800 | — | — |
| 2015-03-23 | $17.99 | $20.58 | 4,200 | — | — |
| 2015-03-20 | $17.84 | $20.40 | 7,000 | — | — |
| 2015-03-19 | $17.80 | $20.36 | 6,000 | — | — |
| 2015-03-18 | $17.88 | $20.45 | 14,000 | — | — |
| 2015-03-17 | $17.95 | $20.53 | 18,700 | — | — |
| 2015-03-16 | $17.72 | $20.27 | 3,400 | — | — |
| 2015-03-13 | $17.97 | $20.55 | 5,300 | — | — |
| 2015-03-12 | $18.11 | $20.71 | 5,900 | — | — |
| 2015-03-11 | $17.84 | $20.40 | 9,700 | — | — |
| 2015-03-10 | $17.60 | $20.13 | 1,400 | — | — |
| 2015-03-09 | $17.67 | $20.21 | 2,100 | — | — |
| 2015-03-06 | $17.65 | $20.19 | 3,300 | — | — |
| 2015-03-05 | $17.60 | $20.13 | 3,600 | — | — |
| 2015-03-04 | $17.60 | $20.13 | 1,900 | — | — |
| 2015-03-03 | $17.60 | $20.13 | 4,400 | — | — |
| 2015-03-02 | $17.60 | $20.13 | 3,100 | — | — |
| 2015-02-27 | $17.48 | $19.99 | 4,100 | — | — |
| 2015-02-26 | $17.53 | $20.05 | 3,700 | — | — |
| 2015-02-25 | $17.62 | $20.15 | 1,000 | — | — |
| 2015-02-24 | $17.68 | $20.22 | 26,400 | — | — |
| 2015-02-23 | $17.68 | $20.22 | 4,600 | — | — |
| 2015-02-20 | $17.73 | $20.28 | 3,800 | — | — |
| 2015-02-19 | $17.30 | $19.79 | 17,400 | — | — |
| 2015-02-18 | $17.49 | $20.00 | 9,800 | — | — |
| 2015-02-17 | $17.81 | $20.37 | 800 | — | — |
| 2015-02-13 | $17.80 | $20.36 | 6,200 | — | — |
| 2015-02-12 | $17.75 | $20.30 | 2,400 | — | — |
| 2015-02-11 | $17.78 | $20.34 | 200 | — | — |
| 2015-02-10 | $17.96 | $20.54 | 2,500 | — | — |
| 2015-02-09 | $17.87 | $20.44 | 8,000 | — | — |
| 2015-02-06 | $17.87 | $20.44 | 8,500 | — | — |
| 2015-02-05 | $17.75 | $20.30 | 5,300 | — | — |
| 2015-02-04 | $17.76 | $20.31 | 17,600 | — | — |
| 2015-02-03 | $17.47 | $19.98 | 7,800 | — | — |
| 2015-02-02 | $17.49 | $20.00 | 1,600 | — | — |
| 2015-01-30 | $17.60 | $20.13 | 3,000 | — | — |
| 2015-01-29 | $17.70 | $20.24 | 19,400 | — | — |
| 2015-01-28 | $17.72 | $20.27 | 100 | — | — |
| 2015-01-27 | $17.75 | $20.30 | 2,900 | — | — |
| 2015-01-26 | $17.82 | $20.38 | 7,600 | — | — |
| 2015-01-23 | $17.72 | $20.27 | 700 | — | — |
| 2015-01-22 | $17.72 | $20.27 | 4,000 | — | — |
| 2015-01-21 | $17.73 | $20.28 | 2,100 | — | — |
| 2015-01-20 | $17.69 | $20.23 | 2,800 | — | — |
| 2015-01-16 | $17.80 | $20.36 | 500 | — | — |
| 2015-01-15 | $17.71 | $20.26 | 1,500 | — | — |
| 2015-01-14 | $17.86 | $20.43 | 1,600 | — | — |
| 2015-01-13 | $18.04 | $20.63 | 800 | — | — |
| 2015-01-12 | $18.05 | $20.64 | 2,600 | — | — |
| 2015-01-09 | $17.80 | $20.36 | 4,200 | — | — |
| 2015-01-08 | $18.02 | $20.61 | 1,100 | — | — |
| 2015-01-07 | $18.03 | $20.62 | 6,500 | — | — |
| 2015-01-06 | $17.59 | $20.12 | 7,700 | — | — |
| 2015-01-05 | $17.90 | $20.47 | 6,100 | — | — |
| 2015-01-02 | $17.90 | $20.47 | 4,600 | — | — |