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
- 1991-02-01 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 | $21.20 | $21.20 | 156,400 | — | — |
| 2015-12-30 | $21.28 | $21.28 | 115,600 | — | — |
| 2015-12-29 | $21.59 | $21.59 | 155,000 | — | — |
| 2015-12-28 | $21.70 | $21.70 | 180,600 | — | — |
| 2015-12-24 | $21.17 | $21.17 | 63,600 | — | — |
| 2015-12-23 | $21.05 | $21.05 | 66,800 | — | — |
| 2015-12-22 | $20.80 | $20.80 | 76,800 | — | — |
| 2015-12-21 | $20.36 | $20.36 | 138,300 | — | — |
| 2015-12-18 | $20.37 | $20.37 | 313,600 | — | — |
| 2015-12-17 | $20.58 | $20.58 | 244,700 | — | — |
| 2015-12-16 | $21.73 | $21.73 | 395,200 | — | — |
| 2015-12-15 | $21.76 | $21.76 | 291,200 | — | — |
| 2015-12-14 | $21.13 | $21.13 | 544,100 | — | — |
| 2015-12-11 | $21.80 | $21.80 | 284,800 | — | — |
| 2015-12-10 | $22.01 | $22.01 | 292,300 | — | — |
| 2015-12-09 | $21.78 | $21.78 | 125,800 | — | — |
| 2015-12-08 | $21.87 | $21.87 | 143,800 | — | — |
| 2015-12-07 | $22.00 | $22.00 | 111,100 | — | — |
| 2015-12-04 | $22.00 | $22.00 | 160,400 | — | — |
| 2015-12-03 | $21.83 | $21.83 | 199,100 | — | — |
| 2015-12-02 | $21.90 | $21.90 | 159,000 | — | — |
| 2015-12-01 | $21.82 | $21.82 | 116,400 | — | — |
| 2015-11-30 | $21.69 | $21.69 | 238,500 | — | — |
| 2015-11-27 | $20.97 | $20.97 | 53,400 | — | — |
| 2015-11-25 | $20.99 | $20.99 | 67,300 | — | — |
| 2015-11-24 | $20.84 | $20.84 | 73,500 | — | — |
| 2015-11-23 | $20.76 | $20.76 | 58,600 | — | — |
| 2015-11-20 | $20.67 | $20.67 | 68,400 | — | — |
| 2015-11-19 | $20.66 | $20.66 | 57,800 | — | — |
| 2015-11-18 | $20.88 | $20.88 | 137,900 | — | — |
| 2015-11-17 | $20.77 | $20.77 | 125,500 | — | — |
| 2015-11-16 | $20.82 | $20.82 | 90,200 | — | — |
| 2015-11-13 | $21.04 | $21.04 | 146,400 | — | — |
| 2015-11-12 | $21.16 | $21.16 | 260,100 | — | — |
| 2015-11-11 | $21.23 | $21.23 | 140,100 | — | — |
| 2015-11-10 | $21.61 | $21.61 | 280,600 | — | — |
| 2015-11-09 | $21.71 | $21.71 | 181,700 | — | — |
| 2015-11-06 | $21.80 | $21.80 | 206,800 | — | — |
| 2015-11-05 | $21.32 | $21.32 | 191,700 | — | — |
| 2015-11-04 | $21.04 | $21.04 | 240,800 | — | — |
| 2015-11-03 | $20.65 | $20.65 | 598,100 | — | — |
| 2015-11-02 | $20.02 | $20.02 | 427,300 | — | — |
| 2015-10-30 | $19.22 | $19.22 | 715,900 | — | — |
| 2015-10-29 | $20.40 | $20.40 | 1,569,400 | — | — |
| 2015-10-28 | $17.34 | $17.34 | 704,900 | — | — |
| 2015-10-27 | $17.38 | $17.38 | 329,700 | — | — |
| 2015-10-26 | $17.36 | $17.36 | 270,200 | — | — |
| 2015-10-23 | $17.97 | $17.97 | 356,000 | — | — |
| 2015-10-22 | $18.35 | $18.35 | 368,400 | — | — |
| 2015-10-21 | $18.37 | $18.37 | 196,400 | — | — |
| 2015-10-20 | $18.64 | $18.64 | 431,700 | — | — |
| 2015-10-19 | $18.46 | $18.46 | 542,100 | — | — |
| 2015-10-16 | $18.31 | $18.31 | 217,300 | — | — |
| 2015-10-15 | $18.50 | $18.50 | 342,000 | — | — |
| 2015-10-14 | $18.05 | $18.05 | 208,500 | — | — |
| 2015-10-13 | $18.23 | $18.23 | 169,400 | — | — |
| 2015-10-12 | $18.32 | $18.32 | 156,000 | — | — |
| 2015-10-09 | $18.36 | $18.36 | 219,900 | — | — |
| 2015-10-08 | $18.36 | $18.36 | 185,100 | — | — |
| 2015-10-07 | $19.04 | $19.04 | 283,900 | — | — |
| 2015-10-06 | $18.90 | $18.90 | 199,300 | — | — |
| 2015-10-05 | $19.41 | $19.41 | 213,800 | — | — |
| 2015-10-02 | $19.40 | $19.40 | 305,100 | — | — |
| 2015-10-01 | $18.94 | $18.94 | 170,400 | — | — |
| 2015-09-30 | $18.88 | $18.88 | 219,000 | — | — |
| 2015-09-29 | $18.82 | $18.82 | 232,700 | — | — |
| 2015-09-28 | $19.22 | $19.22 | 210,600 | — | — |
| 2015-09-25 | $19.75 | $19.75 | 358,100 | — | — |
| 2015-09-24 | $20.11 | $20.11 | 76,000 | — | — |
| 2015-09-23 | $20.24 | $20.24 | 115,200 | — | — |
| 2015-09-22 | $20.08 | $20.08 | 228,100 | — | — |
| 2015-09-21 | $20.26 | $20.26 | 199,300 | — | — |
| 2015-09-18 | $20.58 | $20.58 | 279,600 | — | — |
| 2015-09-17 | $20.59 | $20.59 | 234,000 | — | — |
| 2015-09-16 | $20.45 | $20.45 | 127,700 | — | — |
| 2015-09-15 | $20.78 | $20.78 | 133,400 | — | — |
| 2015-09-14 | $20.45 | $20.45 | 75,200 | — | — |
| 2015-09-11 | $20.75 | $20.75 | 83,800 | — | — |
| 2015-09-10 | $20.87 | $20.87 | 198,600 | — | — |
| 2015-09-09 | $20.82 | $20.82 | 357,300 | — | — |
| 2015-09-08 | $21.19 | $21.19 | 207,000 | — | — |
| 2015-09-04 | $20.87 | $20.87 | 123,400 | — | — |
| 2015-09-03 | $20.76 | $20.76 | 290,500 | — | — |
| 2015-09-02 | $21.45 | $21.45 | 375,600 | — | — |
| 2015-09-01 | $20.28 | $20.28 | 276,400 | — | — |
| 2015-08-31 | $20.59 | $20.59 | 345,000 | — | — |
| 2015-08-28 | $20.45 | $20.45 | 227,700 | — | — |
| 2015-08-27 | $20.70 | $20.70 | 173,300 | — | — |
| 2015-08-26 | $20.57 | $20.57 | 270,600 | — | — |
| 2015-08-25 | $20.58 | $20.58 | 122,600 | — | — |
| 2015-08-24 | $20.50 | $20.50 | 229,200 | — | — |
| 2015-08-21 | $20.50 | $20.50 | 161,900 | — | — |
| 2015-08-20 | $20.55 | $20.55 | 231,700 | — | — |
| 2015-08-19 | $21.23 | $21.23 | 122,500 | — | — |
| 2015-08-18 | $21.36 | $21.36 | 140,800 | — | — |
| 2015-08-17 | $21.29 | $21.29 | 111,300 | — | — |
| 2015-08-14 | $21.02 | $21.02 | 127,000 | — | — |
| 2015-08-13 | $21.07 | $21.07 | 139,800 | — | — |
| 2015-08-12 | $21.13 | $21.13 | 211,300 | — | — |
| 2015-08-11 | $20.97 | $20.97 | 151,000 | — | — |
| 2015-08-10 | $20.96 | $20.96 | 144,700 | — | — |
| 2015-08-07 | $20.61 | $20.61 | 203,800 | — | — |
| 2015-08-06 | $20.62 | $20.62 | 236,900 | — | — |
| 2015-08-05 | $20.54 | $20.54 | 203,700 | — | — |
| 2015-08-04 | $20.85 | $20.85 | 469,500 | — | — |
| 2015-08-03 | $20.62 | $20.62 | 491,600 | — | — |
| 2015-07-31 | $20.71 | $20.71 | 724,600 | — | — |
| 2015-07-30 | $20.96 | $20.96 | 458,700 | — | — |
| 2015-07-29 | $21.47 | $21.47 | 453,200 | — | — |
| 2015-07-28 | $21.88 | $21.88 | 405,800 | — | — |
| 2015-07-27 | $22.39 | $22.39 | 473,200 | — | — |
| 2015-07-24 | $22.89 | $22.89 | 414,600 | — | — |
| 2015-07-23 | $23.66 | $23.66 | 456,500 | — | — |
| 2015-07-22 | $24.26 | $24.26 | 216,000 | — | — |
| 2015-07-21 | $24.44 | $24.44 | 255,200 | — | — |
| 2015-07-20 | $23.95 | $23.95 | 111,900 | — | — |
| 2015-07-17 | $24.43 | $24.43 | 140,700 | — | — |
| 2015-07-16 | $24.04 | $24.04 | 203,000 | — | — |
| 2015-07-15 | $23.74 | $23.74 | 172,200 | — | — |
| 2015-07-14 | $23.80 | $23.80 | 299,400 | — | — |
| 2015-07-13 | $23.60 | $23.60 | 286,400 | — | — |
| 2015-07-10 | $22.74 | $22.74 | 438,400 | — | — |
| 2015-07-09 | $22.34 | $22.34 | 263,200 | — | — |
| 2015-07-08 | $22.29 | $22.29 | 260,500 | — | — |
| 2015-07-07 | $22.68 | $22.68 | 437,200 | — | — |
| 2015-07-06 | $22.80 | $22.80 | 126,900 | — | — |
| 2015-07-02 | $23.01 | $23.01 | 137,800 | — | — |
| 2015-07-01 | $22.97 | $22.97 | 350,600 | — | — |
| 2015-06-30 | $22.95 | $22.95 | 320,200 | — | — |
| 2015-06-29 | $22.85 | $22.85 | 351,000 | — | — |
| 2015-06-26 | $23.07 | $23.07 | 723,500 | — | — |
| 2015-06-25 | $23.25 | $23.25 | 312,300 | — | — |
| 2015-06-24 | $23.16 | $23.16 | 167,300 | — | — |
| 2015-06-23 | $23.32 | $23.32 | 188,000 | — | — |
| 2015-06-22 | $23.13 | $23.13 | 103,400 | — | — |
| 2015-06-19 | $22.83 | $22.83 | 268,600 | — | — |
| 2015-06-18 | $22.71 | $22.71 | 386,500 | — | — |
| 2015-06-17 | $22.51 | $22.51 | 93,300 | — | — |
| 2015-06-16 | $22.24 | $22.24 | 175,200 | — | — |
| 2015-06-15 | $22.69 | $22.69 | 111,200 | — | — |
| 2015-06-12 | $22.90 | $22.90 | 207,800 | — | — |
| 2015-06-11 | $23.00 | $23.00 | 128,900 | — | — |
| 2015-06-10 | $22.63 | $22.63 | 231,200 | — | — |
| 2015-06-09 | $22.47 | $22.47 | 105,400 | — | — |
| 2015-06-08 | $22.63 | $22.63 | 104,100 | — | — |
| 2015-06-05 | $22.85 | $22.85 | 214,600 | — | — |
| 2015-06-04 | $22.54 | $22.54 | 103,000 | — | — |
| 2015-06-03 | $22.76 | $22.76 | 132,900 | — | — |
| 2015-06-02 | $22.16 | $22.16 | 84,000 | — | — |
| 2015-06-01 | $21.97 | $21.97 | 169,400 | — | — |
| 2015-05-29 | $21.67 | $21.67 | 157,900 | — | — |
| 2015-05-28 | $22.24 | $22.24 | 100,300 | — | — |
| 2015-05-27 | $22.41 | $22.41 | 178,100 | — | — |
| 2015-05-26 | $22.11 | $22.11 | 271,700 | — | — |
| 2015-05-22 | $21.84 | $21.84 | 226,600 | — | — |
| 2015-05-21 | $22.73 | $22.73 | 76,600 | — | — |
| 2015-05-20 | $22.98 | $22.98 | 169,100 | — | — |
| 2015-05-19 | $23.72 | $23.72 | 262,200 | — | — |
| 2015-05-18 | $23.02 | $23.02 | 105,500 | — | — |
| 2015-05-15 | $23.05 | $23.05 | 137,500 | — | — |
| 2015-05-14 | $23.02 | $23.02 | 122,400 | — | — |
| 2015-05-13 | $22.69 | $22.69 | 170,200 | — | — |
| 2015-05-12 | $22.60 | $22.60 | 87,700 | — | — |
| 2015-05-11 | $22.59 | $22.59 | 94,300 | — | — |
| 2015-05-08 | $22.61 | $22.61 | 85,300 | — | — |
| 2015-05-07 | $22.60 | $22.60 | 96,500 | — | — |
| 2015-05-06 | $22.82 | $22.82 | 169,700 | — | — |
| 2015-05-05 | $22.86 | $22.86 | 185,500 | — | — |
| 2015-05-04 | $23.08 | $23.08 | 264,100 | — | — |
| 2015-05-01 | $23.18 | $23.18 | 105,200 | — | — |
| 2015-04-30 | $23.30 | $23.30 | 209,200 | — | — |
| 2015-04-29 | $23.78 | $23.78 | 350,300 | — | — |
| 2015-04-28 | $23.74 | $23.74 | 468,900 | — | — |
| 2015-04-27 | $23.41 | $23.41 | 643,600 | — | — |
| 2015-04-24 | $23.38 | $23.38 | 722,900 | — | — |
| 2015-04-23 | $23.81 | $23.81 | 211,300 | — | — |
| 2015-04-22 | $23.80 | $23.80 | 303,000 | — | — |
| 2015-04-21 | $23.16 | $23.16 | 340,600 | — | — |
| 2015-04-20 | $23.55 | $23.55 | 420,800 | — | — |
| 2015-04-17 | $23.70 | $23.70 | 382,400 | — | — |
| 2015-04-16 | $24.60 | $24.60 | 660,400 | — | — |
| 2015-04-15 | $24.49 | $24.49 | 149,100 | — | — |
| 2015-04-14 | $24.64 | $24.64 | 160,800 | — | — |
| 2015-04-13 | $24.80 | $24.80 | 107,700 | — | — |
| 2015-04-10 | $25.54 | $25.54 | 116,900 | — | — |
| 2015-04-09 | $25.18 | $25.18 | 125,700 | — | — |
| 2015-04-08 | $25.18 | $25.18 | 147,300 | — | — |
| 2015-04-07 | $24.90 | $24.90 | 140,100 | — | — |
| 2015-04-06 | $25.55 | $25.55 | 177,700 | — | — |
| 2015-04-02 | $25.84 | $25.84 | 133,700 | — | — |
| 2015-04-01 | $26.15 | $26.15 | 145,200 | — | — |
| 2015-03-31 | $26.98 | $26.98 | 220,900 | — | — |
| 2015-03-30 | $27.50 | $27.50 | 199,800 | — | — |
| 2015-03-27 | $27.15 | $27.15 | 312,300 | — | — |
| 2015-03-26 | $26.52 | $26.52 | 282,100 | — | — |
| 2015-03-25 | $26.90 | $26.90 | 514,200 | — | — |
| 2015-03-24 | $26.58 | $26.58 | 199,600 | — | — |
| 2015-03-23 | $26.22 | $26.22 | 303,100 | — | — |
| 2015-03-20 | $25.63 | $25.63 | 223,800 | — | — |
| 2015-03-19 | $25.99 | $25.99 | 128,400 | — | — |
| 2015-03-18 | $25.64 | $25.64 | 181,900 | — | — |
| 2015-03-17 | $26.43 | $26.43 | 292,000 | — | — |
| 2015-03-16 | $26.01 | $26.01 | 196,400 | — | — |
| 2015-03-13 | $25.71 | $25.71 | 145,100 | — | — |
| 2015-03-12 | $25.57 | $25.57 | 179,300 | — | — |
| 2015-03-11 | $24.87 | $24.87 | 299,100 | — | — |
| 2015-03-10 | $25.10 | $25.10 | 117,100 | — | — |
| 2015-03-09 | $25.10 | $25.10 | 182,000 | — | — |
| 2015-03-06 | $25.68 | $25.68 | 194,000 | — | — |
| 2015-03-05 | $26.04 | $26.04 | 208,800 | — | — |
| 2015-03-04 | $25.95 | $25.95 | 163,500 | — | — |
| 2015-03-03 | $25.81 | $25.81 | 175,600 | — | — |
| 2015-03-02 | $26.41 | $26.41 | 137,500 | — | — |
| 2015-02-27 | $25.68 | $25.68 | 124,700 | — | — |
| 2015-02-26 | $26.01 | $26.01 | 241,200 | — | — |
| 2015-02-25 | $25.68 | $25.68 | 428,800 | — | — |
| 2015-02-24 | $24.94 | $24.94 | 236,900 | — | — |
| 2015-02-23 | $25.01 | $25.01 | 155,700 | — | — |
| 2015-02-20 | $25.60 | $25.60 | 124,500 | — | — |
| 2015-02-19 | $25.82 | $25.82 | 308,300 | — | — |
| 2015-02-18 | $25.83 | $25.83 | 237,600 | — | — |
| 2015-02-17 | $25.71 | $25.71 | 255,400 | — | — |
| 2015-02-13 | $25.18 | $25.18 | 242,800 | — | — |
| 2015-02-12 | $24.83 | $24.83 | 618,900 | — | — |
| 2015-02-11 | $23.33 | $23.33 | 186,200 | — | — |
| 2015-02-10 | $23.30 | $23.30 | 332,700 | — | — |
| 2015-02-09 | $22.48 | $22.48 | 229,600 | — | — |
| 2015-02-06 | $22.63 | $22.63 | 280,600 | — | — |
| 2015-02-05 | $23.41 | $23.41 | 148,800 | — | — |
| 2015-02-04 | $23.36 | $23.36 | 142,300 | — | — |
| 2015-02-03 | $23.61 | $23.61 | 206,300 | — | — |
| 2015-02-02 | $23.53 | $23.53 | 155,900 | — | — |
| 2015-01-30 | $23.54 | $23.54 | 171,400 | — | — |
| 2015-01-29 | $24.47 | $24.47 | 225,600 | — | — |
| 2015-01-28 | $24.36 | $24.36 | 182,600 | — | — |
| 2015-01-27 | $24.96 | $24.96 | 295,100 | — | — |
| 2015-01-26 | $24.69 | $24.69 | 214,300 | — | — |
| 2015-01-23 | $24.32 | $24.32 | 462,300 | — | — |
| 2015-01-22 | $24.30 | $24.30 | 251,300 | — | — |
| 2015-01-21 | $23.82 | $23.82 | 252,700 | — | — |
| 2015-01-20 | $24.25 | $24.25 | 242,500 | — | — |
| 2015-01-16 | $24.68 | $24.68 | 344,100 | — | — |
| 2015-01-15 | $24.84 | $24.84 | 331,000 | — | — |
| 2015-01-14 | $26.18 | $26.18 | 616,800 | — | — |
| 2015-01-13 | $26.48 | $26.48 | 513,300 | — | — |
| 2015-01-12 | $26.97 | $26.97 | 659,900 | — | — |
| 2015-01-09 | $28.05 | $28.05 | 618,800 | — | — |
| 2015-01-08 | $28.21 | $28.21 | 507,300 | — | — |
| 2015-01-07 | $28.60 | $28.60 | 364,500 | — | — |
| 2015-01-06 | $28.03 | $28.03 | 326,300 | — | — |
| 2015-01-05 | $28.10 | $28.10 | 421,100 | — | — |
| 2015-01-02 | $28.00 | $28.00 | 503,800 | — | — |