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
- 1983-12-14 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 | $20.92 | $21.90 | 271,500 | — | — |
| 2015-12-30 | $21.46 | $22.47 | 133,800 | — | — |
| 2015-12-29 | $21.73 | $22.75 | 142,300 | — | — |
| 2015-12-28 | $21.46 | $22.47 | 228,000 | — | — |
| 2015-12-24 | $21.43 | $22.44 | 77,100 | — | — |
| 2015-12-23 | $21.21 | $22.21 | 211,300 | — | — |
| 2015-12-22 | $20.97 | $21.95 | 260,200 | — | — |
| 2015-12-21 | $20.82 | $21.80 | 392,000 | — | — |
| 2015-12-18 | $20.95 | $21.93 | 1,044,900 | — | — |
| 2015-12-17 | $21.87 | $22.90 | 325,300 | — | — |
| 2015-12-16 | $22.35 | $23.40 | 320,500 | — | — |
| 2015-12-15 | $21.92 | $22.95 | 295,600 | — | — |
| 2015-12-14 | $21.56 | $22.57 | 334,100 | — | — |
| 2015-12-11 | $21.60 | $22.61 | 317,700 | — | — |
| 2015-12-10 | $22.37 | $23.42 | 368,100 | — | — |
| 2015-12-09 | $22.23 | $23.27 | 322,400 | — | — |
| 2015-12-08 | $22.50 | $23.56 | 243,500 | — | — |
| 2015-12-07 | $22.65 | $23.71 | 441,600 | — | — |
| 2015-12-04 | $22.71 | $23.78 | 382,800 | — | — |
| 2015-12-03 | $22.41 | $23.46 | 368,000 | — | — |
| 2015-12-02 | $22.80 | $23.87 | 224,500 | — | — |
| 2015-12-01 | $22.83 | $23.90 | 742,800 | — | — |
| 2015-11-30 | $22.90 | $23.97 | 447,400 | — | — |
| 2015-11-27 | $22.58 | $23.64 | 132,400 | — | — |
| 2015-11-25 | $22.31 | $23.36 | 156,400 | — | — |
| 2015-11-24 | $22.02 | $23.05 | 251,800 | — | — |
| 2015-11-23 | $21.95 | $22.98 | 214,300 | — | — |
| 2015-11-20 | $21.96 | $22.99 | 278,800 | — | — |
| 2015-11-19 | $21.86 | $22.89 | 220,600 | — | — |
| 2015-11-18 | $21.73 | $22.75 | 177,700 | — | — |
| 2015-11-17 | $21.50 | $22.51 | 199,400 | — | — |
| 2015-11-16 | $21.69 | $22.71 | 210,300 | — | — |
| 2015-11-13 | $21.49 | $22.50 | 196,000 | — | — |
| 2015-11-12 | $21.86 | $22.89 | 214,900 | — | — |
| 2015-11-11 | $22.42 | $23.47 | 314,600 | — | — |
| 2015-11-10 | $22.29 | $23.34 | 355,400 | — | — |
| 2015-11-09 | $22.18 | $23.22 | 210,600 | — | — |
| 2015-11-06 | $22.58 | $23.64 | 254,900 | — | — |
| 2015-11-05 | $22.45 | $23.50 | 524,200 | — | — |
| 2015-11-04 | $22.05 | $23.08 | 375,900 | — | — |
| 2015-11-03 | $22.26 | $23.30 | 433,100 | — | — |
| 2015-11-02 | $22.40 | $23.45 | 261,300 | — | — |
| 2015-10-30 | $22.12 | $23.16 | 209,800 | — | — |
| 2015-10-29 | $22.41 | $23.46 | 277,300 | — | — |
| 2015-10-28 | $22.84 | $23.91 | 381,600 | — | — |
| 2015-10-27 | $22.06 | $23.10 | 306,500 | — | — |
| 2015-10-26 | $21.98 | $23.01 | 566,800 | — | — |
| 2015-10-23 | $21.88 | $22.91 | 289,100 | — | — |
| 2015-10-22 | $21.89 | $22.92 | 257,100 | — | — |
| 2015-10-21 | $21.52 | $22.53 | 236,700 | — | — |
| 2015-10-20 | $21.68 | $22.70 | 192,200 | — | — |
| 2015-10-19 | $21.88 | $22.91 | 169,900 | — | — |
| 2015-10-16 | $21.62 | $22.63 | 215,000 | — | — |
| 2015-10-15 | $21.72 | $22.74 | 210,700 | — | — |
| 2015-10-14 | $21.28 | $22.28 | 272,900 | — | — |
| 2015-10-13 | $21.49 | $22.50 | 385,400 | — | — |
| 2015-10-12 | $21.57 | $22.58 | 202,600 | — | — |
| 2015-10-09 | $21.53 | $22.54 | 357,800 | — | — |
| 2015-10-08 | $21.73 | $22.75 | 375,200 | — | — |
| 2015-10-07 | $21.40 | $22.40 | 415,600 | — | — |
| 2015-10-06 | $20.58 | $21.55 | 349,700 | — | — |
| 2015-10-05 | $20.88 | $21.86 | 470,600 | — | — |
| 2015-10-02 | $19.98 | $20.92 | 296,700 | — | — |
| 2015-10-01 | $19.68 | $20.60 | 451,000 | — | — |
| 2015-09-30 | $19.76 | $20.69 | 399,200 | — | — |
| 2015-09-29 | $19.50 | $20.41 | 355,900 | — | — |
| 2015-09-28 | $19.69 | $20.61 | 341,400 | — | — |
| 2015-09-25 | $19.72 | $20.65 | 404,100 | — | — |
| 2015-09-24 | $19.99 | $20.93 | 280,900 | — | — |
| 2015-09-23 | $20.09 | $21.03 | 240,500 | — | — |
| 2015-09-22 | $20.23 | $21.18 | 303,300 | — | — |
| 2015-09-21 | $20.44 | $21.40 | 251,800 | — | — |
| 2015-09-18 | $20.27 | $21.22 | 511,400 | — | — |
| 2015-09-17 | $20.57 | $21.54 | 318,200 | — | — |
| 2015-09-16 | $20.55 | $21.51 | 266,500 | — | — |
| 2015-09-15 | $20.52 | $21.48 | 371,000 | — | — |
| 2015-09-14 | $20.27 | $21.22 | 249,000 | — | — |
| 2015-09-11 | $20.23 | $21.18 | 430,800 | — | — |
| 2015-09-10 | $20.15 | $21.10 | 615,100 | — | — |
| 2015-09-09 | $20.33 | $21.28 | 678,900 | — | — |
| 2015-09-08 | $20.90 | $21.88 | 236,100 | — | — |
| 2015-09-04 | $20.43 | $21.39 | 267,400 | — | — |
| 2015-09-03 | $20.72 | $21.69 | 253,100 | — | — |
| 2015-09-02 | $20.69 | $21.66 | 400,100 | — | — |
| 2015-09-01 | $20.43 | $21.39 | 386,400 | — | — |
| 2015-08-31 | $20.96 | $21.94 | 424,200 | — | — |
| 2015-08-28 | $21.15 | $22.14 | 361,600 | — | — |
| 2015-08-27 | $20.88 | $21.86 | 464,000 | — | — |
| 2015-08-26 | $20.37 | $21.33 | 476,100 | — | — |
| 2015-08-25 | $19.68 | $20.60 | 740,100 | — | — |
| 2015-08-24 | $19.52 | $20.44 | 844,000 | — | — |
| 2015-08-21 | $20.13 | $21.07 | 418,800 | — | — |
| 2015-08-20 | $20.36 | $21.32 | 348,700 | — | — |
| 2015-08-19 | $20.74 | $21.71 | 352,800 | — | — |
| 2015-08-18 | $21.10 | $22.09 | 366,500 | — | — |
| 2015-08-17 | $21.30 | $22.30 | 477,600 | — | — |
| 2015-08-14 | $21.16 | $22.15 | 256,500 | — | — |
| 2015-08-13 | $20.84 | $21.82 | 450,900 | — | — |
| 2015-08-12 | $20.96 | $21.94 | 468,700 | — | — |
| 2015-08-11 | $20.72 | $21.69 | 601,400 | — | — |
| 2015-08-10 | $20.73 | $21.70 | 585,100 | — | — |
| 2015-08-07 | $20.16 | $21.11 | 569,500 | — | — |
| 2015-08-06 | $19.98 | $20.92 | 1,125,900 | — | — |
| 2015-08-05 | $18.35 | $19.21 | 519,000 | — | — |
| 2015-08-04 | $18.00 | $18.84 | 360,700 | — | — |
| 2015-08-03 | $17.70 | $18.53 | 391,300 | — | — |
| 2015-07-31 | $17.91 | $18.75 | 343,500 | — | — |
| 2015-07-30 | $17.85 | $18.69 | 302,800 | — | — |
| 2015-07-29 | $17.82 | $18.66 | 305,600 | — | — |
| 2015-07-28 | $17.64 | $18.47 | 395,000 | — | — |
| 2015-07-27 | $17.42 | $18.24 | 492,200 | — | — |
| 2015-07-24 | $17.58 | $18.40 | 489,100 | — | — |
| 2015-07-23 | $17.86 | $18.70 | 635,200 | — | — |
| 2015-07-22 | $17.83 | $18.67 | 415,800 | — | — |
| 2015-07-21 | $17.58 | $18.40 | 731,500 | — | — |
| 2015-07-20 | $17.24 | $18.05 | 549,300 | — | — |
| 2015-07-17 | $17.26 | $18.07 | 341,800 | — | — |
| 2015-07-16 | $17.40 | $18.22 | 404,600 | — | — |
| 2015-07-15 | $17.14 | $17.94 | 524,900 | — | — |
| 2015-07-14 | $17.21 | $18.02 | 324,400 | — | — |
| 2015-07-13 | $17.01 | $17.81 | 253,600 | — | — |
| 2015-07-10 | $16.95 | $17.75 | 327,100 | — | — |
| 2015-07-09 | $16.83 | $17.62 | 404,900 | — | — |
| 2015-07-08 | $16.87 | $17.66 | 470,600 | — | — |
| 2015-07-07 | $17.15 | $17.95 | 684,300 | — | — |
| 2015-07-06 | $17.27 | $18.08 | 475,000 | — | — |
| 2015-07-02 | $17.10 | $17.90 | 485,500 | — | — |
| 2015-07-01 | $17.56 | $18.38 | 488,300 | — | — |
| 2015-06-30 | $17.58 | $18.40 | 443,500 | — | — |
| 2015-06-29 | $17.79 | $18.62 | 439,800 | — | — |
| 2015-06-26 | $18.39 | $19.25 | 995,200 | — | — |
| 2015-06-25 | $18.61 | $19.48 | 656,200 | — | — |
| 2015-06-24 | $19.12 | $20.02 | 444,800 | — | — |
| 2015-06-23 | $19.34 | $20.25 | 344,300 | — | — |
| 2015-06-22 | $19.01 | $19.90 | 301,800 | — | — |
| 2015-06-19 | $18.80 | $19.68 | 696,800 | — | — |
| 2015-06-18 | $18.99 | $19.88 | 611,500 | — | — |
| 2015-06-17 | $18.83 | $19.71 | 634,300 | — | — |
| 2015-06-16 | $18.91 | $19.80 | 893,100 | — | — |
| 2015-06-15 | $18.13 | $18.98 | 618,600 | — | — |
| 2015-06-12 | $18.10 | $18.95 | 507,000 | — | — |
| 2015-06-11 | $18.41 | $19.27 | 736,400 | — | — |
| 2015-06-10 | $18.31 | $19.17 | 816,100 | — | — |
| 2015-06-09 | $17.62 | $18.45 | 777,000 | — | — |
| 2015-06-08 | $17.43 | $18.25 | 467,100 | — | — |
| 2015-06-05 | $17.66 | $18.49 | 537,400 | — | — |
| 2015-06-04 | $17.62 | $18.45 | 733,500 | — | — |
| 2015-06-03 | $17.54 | $18.36 | 967,100 | — | — |
| 2015-06-02 | $16.83 | $17.62 | 889,400 | — | — |
| 2015-06-01 | $16.63 | $17.41 | 972,400 | — | — |
| 2015-05-29 | $16.57 | $17.35 | 860,100 | — | — |
| 2015-05-28 | $16.17 | $16.93 | 960,500 | — | — |
| 2015-05-27 | $16.25 | $17.01 | 599,800 | — | — |
| 2015-05-26 | $16.04 | $16.79 | 676,900 | — | — |
| 2015-05-22 | $17.00 | $17.80 | 1,246,600 | — | — |
| 2015-05-21 | $16.58 | $17.36 | 1,303,800 | — | — |
| 2015-05-20 | $17.49 | $18.31 | 277,400 | — | — |
| 2015-05-19 | $17.39 | $18.21 | 347,400 | — | — |
| 2015-05-18 | $17.37 | $18.19 | 485,700 | — | — |
| 2015-05-15 | $17.10 | $17.90 | 216,600 | — | — |
| 2015-05-14 | $17.20 | $18.01 | 267,700 | — | — |
| 2015-05-13 | $17.05 | $17.85 | 234,800 | — | — |
| 2015-05-12 | $17.15 | $17.95 | 283,000 | — | — |
| 2015-05-11 | $17.36 | $18.17 | 275,700 | — | — |
| 2015-05-08 | $17.38 | $18.20 | 202,800 | — | — |
| 2015-05-07 | $17.40 | $18.22 | 181,600 | — | — |
| 2015-05-06 | $17.49 | $18.31 | 296,700 | — | — |
| 2015-05-05 | $17.46 | $18.28 | 485,500 | — | — |
| 2015-05-04 | $17.36 | $18.17 | 277,700 | — | — |
| 2015-05-01 | $17.37 | $18.19 | 607,000 | — | — |
| 2015-04-30 | $17.46 | $18.28 | 482,300 | — | — |
| 2015-04-29 | $18.18 | $19.03 | 292,000 | — | — |
| 2015-04-28 | $18.52 | $19.39 | 485,500 | — | — |
| 2015-04-27 | $18.18 | $19.03 | 482,000 | — | — |
| 2015-04-24 | $18.33 | $19.19 | 339,100 | — | — |
| 2015-04-23 | $18.41 | $19.27 | 537,700 | — | — |
| 2015-04-22 | $18.30 | $19.16 | 232,200 | — | — |
| 2015-04-21 | $18.37 | $19.23 | 235,300 | — | — |
| 2015-04-20 | $18.56 | $19.43 | 197,900 | — | — |
| 2015-04-17 | $18.26 | $19.12 | 265,200 | — | — |
| 2015-04-16 | $19.05 | $19.94 | 220,700 | — | — |
| 2015-04-15 | $19.19 | $20.09 | 521,400 | — | — |
| 2015-04-14 | $19.27 | $20.17 | 432,500 | — | — |
| 2015-04-13 | $19.07 | $19.96 | 350,800 | — | — |
| 2015-04-10 | $19.05 | $19.94 | 251,200 | — | — |
| 2015-04-09 | $18.72 | $19.60 | 203,800 | — | — |
| 2015-04-08 | $18.91 | $19.80 | 196,100 | — | — |
| 2015-04-07 | $18.83 | $19.71 | 262,500 | — | — |
| 2015-04-06 | $19.08 | $19.98 | 312,000 | — | — |
| 2015-04-02 | $18.62 | $19.49 | 279,500 | — | — |
| 2015-04-01 | $18.28 | $19.14 | 300,200 | — | — |
| 2015-03-31 | $18.49 | $19.36 | 328,500 | — | — |
| 2015-03-30 | $18.78 | $19.66 | 222,300 | — | — |
| 2015-03-27 | $18.57 | $19.44 | 284,500 | — | — |
| 2015-03-26 | $18.64 | $19.51 | 332,900 | — | — |
| 2015-03-25 | $18.84 | $19.72 | 300,100 | — | — |
| 2015-03-24 | $19.63 | $20.55 | 261,900 | — | — |
| 2015-03-23 | $19.56 | $20.48 | 251,200 | — | — |
| 2015-03-20 | $19.59 | $20.51 | 868,000 | — | — |
| 2015-03-19 | $19.59 | $20.51 | 285,200 | — | — |
| 2015-03-18 | $19.41 | $20.32 | 322,700 | — | — |
| 2015-03-17 | $19.16 | $20.06 | 352,900 | — | — |
| 2015-03-16 | $19.44 | $20.35 | 448,900 | — | — |
| 2015-03-13 | $18.80 | $19.68 | 321,200 | — | — |
| 2015-03-12 | $19.09 | $19.99 | 335,400 | — | — |
| 2015-03-11 | $18.86 | $19.74 | 431,700 | — | — |
| 2015-03-10 | $18.90 | $19.79 | 392,000 | — | — |
| 2015-03-09 | $19.53 | $20.45 | 289,600 | — | — |
| 2015-03-06 | $19.44 | $20.35 | 317,900 | — | — |
| 2015-03-05 | $19.79 | $20.72 | 393,100 | — | — |
| 2015-03-04 | $19.58 | $20.50 | 296,500 | — | — |
| 2015-03-03 | $19.96 | $20.90 | 517,700 | — | — |
| 2015-03-02 | $20.40 | $21.36 | 294,100 | — | — |
| 2015-02-27 | $20.00 | $20.94 | 421,700 | — | — |
| 2015-02-26 | $19.78 | $20.71 | 198,700 | — | — |
| 2015-02-25 | $19.77 | $20.70 | 265,800 | — | — |
| 2015-02-24 | $19.41 | $20.32 | 213,600 | — | — |
| 2015-02-23 | $19.34 | $20.25 | 282,100 | — | — |
| 2015-02-20 | $19.66 | $20.58 | 228,000 | — | — |
| 2015-02-19 | $19.76 | $20.69 | 254,800 | — | — |
| 2015-02-18 | $19.72 | $20.65 | 496,900 | — | — |
| 2015-02-17 | $19.66 | $20.58 | 582,100 | — | — |
| 2015-02-13 | $19.10 | $20.00 | 480,900 | — | — |
| 2015-02-12 | $19.10 | $20.00 | 386,000 | — | — |
| 2015-02-11 | $18.72 | $19.60 | 476,600 | — | — |
| 2015-02-10 | $18.25 | $19.11 | 1,047,500 | — | — |
| 2015-02-09 | $18.50 | $19.37 | 755,800 | — | — |
| 2015-02-06 | $19.27 | $20.17 | 504,500 | — | — |
| 2015-02-05 | $18.46 | $19.33 | 1,664,600 | — | — |
| 2015-02-04 | $19.28 | $20.18 | 397,000 | — | — |
| 2015-02-03 | $19.31 | $20.22 | 413,500 | — | — |
| 2015-02-02 | $18.51 | $19.38 | 538,800 | — | — |
| 2015-01-30 | $18.20 | $19.05 | 438,800 | — | — |
| 2015-01-29 | $18.75 | $19.63 | 581,600 | — | — |
| 2015-01-28 | $18.43 | $19.29 | 591,100 | — | — |
| 2015-01-27 | $18.92 | $19.81 | 398,500 | — | — |
| 2015-01-26 | $19.35 | $20.26 | 585,200 | — | — |
| 2015-01-23 | $19.34 | $20.25 | 408,100 | — | — |
| 2015-01-22 | $18.96 | $19.85 | 458,900 | — | — |
| 2015-01-21 | $18.11 | $18.96 | 437,000 | — | — |
| 2015-01-20 | $18.31 | $19.17 | 457,700 | — | — |
| 2015-01-16 | $18.88 | $19.77 | 427,900 | — | — |
| 2015-01-15 | $18.44 | $19.31 | 515,500 | — | — |
| 2015-01-14 | $19.33 | $20.24 | 453,000 | — | — |
| 2015-01-13 | $19.51 | $20.43 | 586,100 | — | — |
| 2015-01-12 | $19.72 | $20.65 | 321,200 | — | — |
| 2015-01-09 | $19.68 | $20.60 | 506,800 | — | — |
| 2015-01-08 | $19.79 | $20.72 | 481,400 | — | — |
| 2015-01-07 | $19.34 | $20.25 | 327,200 | — | — |
| 2015-01-06 | $19.08 | $19.98 | 426,200 | — | — |
| 2015-01-05 | $19.42 | $20.33 | 748,400 | — | — |
| 2015-01-02 | $19.60 | $20.52 | 557,300 | — | — |