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
- 1997-11-12 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 | $22.76 | $26.96 | 308,400 | — | — |
| 2015-12-30 | $23.18 | $27.46 | 226,100 | — | — |
| 2015-12-29 | $23.33 | $27.63 | 317,200 | — | — |
| 2015-12-28 | $23.09 | $27.35 | 191,500 | — | — |
| 2015-12-24 | $23.08 | $27.34 | 85,600 | — | — |
| 2015-12-23 | $23.30 | $27.60 | 214,700 | — | — |
| 2015-12-22 | $23.14 | $27.41 | 239,200 | — | — |
| 2015-12-21 | $22.74 | $26.94 | 458,200 | — | — |
| 2015-12-18 | $22.81 | $27.02 | 1,297,800 | — | — |
| 2015-12-17 | $23.30 | $27.60 | 455,200 | — | — |
| 2015-12-16 | $23.80 | $28.19 | 423,100 | — | — |
| 2015-12-15 | $23.25 | $27.54 | 538,200 | — | — |
| 2015-12-14 | $23.36 | $27.67 | 600,200 | — | — |
| 2015-12-11 | $23.30 | $27.60 | 455,700 | — | — |
| 2015-12-10 | $23.73 | $28.06 | 338,000 | — | — |
| 2015-12-09 | $23.62 | $27.93 | 359,200 | — | — |
| 2015-12-08 | $23.71 | $28.04 | 236,700 | — | — |
| 2015-12-07 | $23.63 | $27.94 | 248,900 | — | — |
| 2015-12-04 | $23.86 | $28.22 | 125,900 | — | — |
| 2015-12-03 | $23.40 | $27.67 | 274,300 | — | — |
| 2015-12-02 | $24.11 | $28.51 | 160,000 | — | — |
| 2015-12-01 | $24.40 | $28.86 | 180,700 | — | — |
| 2015-11-30 | $24.26 | $28.69 | 233,600 | — | — |
| 2015-11-27 | $24.63 | $29.13 | 94,500 | — | — |
| 2015-11-25 | $24.72 | $29.23 | 241,200 | — | — |
| 2015-11-24 | $24.53 | $29.01 | 171,100 | — | — |
| 2015-11-23 | $24.36 | $28.81 | 205,300 | — | — |
| 2015-11-20 | $24.10 | $28.50 | 193,800 | — | — |
| 2015-11-19 | $24.16 | $28.57 | 187,900 | — | — |
| 2015-11-18 | $23.98 | $28.36 | 151,000 | — | — |
| 2015-11-17 | $23.86 | $28.22 | 237,500 | — | — |
| 2015-11-16 | $23.80 | $28.15 | 191,100 | — | — |
| 2015-11-13 | $23.17 | $27.40 | 182,200 | — | — |
| 2015-11-12 | $24.29 | $28.73 | 194,500 | — | — |
| 2015-11-11 | $24.76 | $29.28 | 205,100 | — | — |
| 2015-11-10 | $24.99 | $29.55 | 185,700 | — | — |
| 2015-11-09 | $24.65 | $29.15 | 264,200 | — | — |
| 2015-11-06 | $25.12 | $29.71 | 167,000 | — | — |
| 2015-11-05 | $24.86 | $29.40 | 143,300 | — | — |
| 2015-11-04 | $24.97 | $29.53 | 245,500 | — | — |
| 2015-11-03 | $25.30 | $29.92 | 483,400 | — | — |
| 2015-11-02 | $24.96 | $29.52 | 524,300 | — | — |
| 2015-10-30 | $24.94 | $29.49 | 451,000 | — | — |
| 2015-10-29 | $24.82 | $29.35 | 532,900 | — | — |
| 2015-10-28 | $24.04 | $28.43 | 1,194,000 | — | — |
| 2015-10-27 | $21.92 | $25.92 | 365,100 | — | — |
| 2015-10-26 | $22.41 | $26.50 | 265,400 | — | — |
| 2015-10-23 | $22.54 | $26.66 | 228,400 | — | — |
| 2015-10-22 | $22.40 | $26.49 | 211,300 | — | — |
| 2015-10-21 | $22.12 | $26.16 | 218,800 | — | — |
| 2015-10-20 | $22.26 | $26.32 | 153,400 | — | — |
| 2015-10-19 | $22.12 | $26.16 | 187,100 | — | — |
| 2015-10-16 | $22.15 | $26.19 | 140,900 | — | — |
| 2015-10-15 | $22.03 | $26.05 | 175,800 | — | — |
| 2015-10-14 | $21.35 | $25.25 | 167,400 | — | — |
| 2015-10-13 | $21.43 | $25.34 | 184,000 | — | — |
| 2015-10-12 | $21.86 | $25.85 | 81,200 | — | — |
| 2015-10-09 | $21.81 | $25.79 | 169,500 | — | — |
| 2015-10-08 | $22.08 | $26.11 | 244,500 | — | — |
| 2015-10-07 | $21.63 | $25.58 | 293,400 | — | — |
| 2015-10-06 | $21.65 | $25.60 | 247,700 | — | — |
| 2015-10-05 | $21.75 | $25.72 | 328,200 | — | — |
| 2015-10-02 | $21.19 | $25.06 | 335,200 | — | — |
| 2015-10-01 | $20.73 | $24.52 | 265,700 | — | — |
| 2015-09-30 | $20.42 | $24.15 | 596,600 | — | — |
| 2015-09-29 | $20.35 | $24.07 | 522,400 | — | — |
| 2015-09-28 | $20.48 | $24.22 | 330,200 | — | — |
| 2015-09-25 | $21.35 | $25.25 | 152,300 | — | — |
| 2015-09-24 | $21.33 | $25.22 | 228,100 | — | — |
| 2015-09-23 | $21.28 | $25.17 | 258,400 | — | — |
| 2015-09-22 | $21.26 | $25.14 | 244,800 | — | — |
| 2015-09-21 | $22.02 | $26.04 | 268,300 | — | — |
| 2015-09-18 | $22.24 | $26.30 | 461,200 | — | — |
| 2015-09-17 | $22.28 | $26.35 | 533,900 | — | — |
| 2015-09-16 | $21.77 | $25.75 | 162,400 | — | — |
| 2015-09-15 | $21.43 | $25.34 | 220,500 | — | — |
| 2015-09-14 | $21.33 | $25.22 | 232,900 | — | — |
| 2015-09-11 | $21.30 | $25.19 | 179,300 | — | — |
| 2015-09-10 | $21.23 | $25.08 | 140,700 | — | — |
| 2015-09-09 | $21.27 | $25.12 | 168,600 | — | — |
| 2015-09-08 | $21.45 | $25.34 | 183,000 | — | — |
| 2015-09-04 | $20.83 | $24.60 | 183,200 | — | — |
| 2015-09-03 | $21.07 | $24.89 | 230,100 | — | — |
| 2015-09-02 | $21.16 | $24.99 | 162,300 | — | — |
| 2015-09-01 | $21.06 | $24.88 | 278,300 | — | — |
| 2015-08-31 | $21.51 | $25.41 | 189,400 | — | — |
| 2015-08-28 | $21.73 | $25.67 | 262,300 | — | — |
| 2015-08-27 | $21.46 | $25.35 | 278,800 | — | — |
| 2015-08-26 | $21.29 | $25.15 | 217,100 | — | — |
| 2015-08-25 | $20.87 | $24.65 | 341,300 | — | — |
| 2015-08-24 | $20.90 | $24.69 | 397,800 | — | — |
| 2015-08-21 | $21.30 | $25.16 | 414,100 | — | — |
| 2015-08-20 | $21.75 | $25.69 | 364,700 | — | — |
| 2015-08-19 | $21.96 | $25.94 | 255,300 | — | — |
| 2015-08-18 | $22.28 | $26.32 | 218,000 | — | — |
| 2015-08-17 | $22.43 | $26.49 | 266,400 | — | — |
| 2015-08-14 | $22.12 | $26.13 | 134,500 | — | — |
| 2015-08-13 | $21.94 | $25.92 | 276,300 | — | — |
| 2015-08-12 | $21.99 | $25.97 | 361,500 | — | — |
| 2015-08-11 | $22.23 | $26.26 | 256,700 | — | — |
| 2015-08-10 | $22.52 | $26.60 | 306,700 | — | — |
| 2015-08-07 | $22.25 | $26.28 | 270,400 | — | — |
| 2015-08-06 | $22.46 | $26.53 | 172,800 | — | — |
| 2015-08-05 | $22.82 | $26.96 | 189,400 | — | — |
| 2015-08-04 | $22.55 | $26.64 | 124,300 | — | — |
| 2015-08-03 | $22.71 | $26.83 | 298,300 | — | — |
| 2015-07-31 | $23.29 | $27.51 | 291,600 | — | — |
| 2015-07-30 | $23.21 | $27.42 | 295,400 | — | — |
| 2015-07-29 | $22.98 | $27.14 | 352,800 | — | — |
| 2015-07-28 | $22.66 | $26.77 | 626,300 | — | — |
| 2015-07-27 | $22.33 | $26.38 | 860,000 | — | — |
| 2015-07-24 | $23.21 | $27.42 | 513,500 | — | — |
| 2015-07-23 | $24.12 | $28.49 | 441,800 | — | — |
| 2015-07-22 | $23.84 | $28.16 | 753,600 | — | — |
| 2015-07-21 | $23.76 | $28.07 | 403,600 | — | — |
| 2015-07-20 | $24.19 | $28.57 | 270,300 | — | — |
| 2015-07-17 | $24.78 | $29.27 | 582,700 | — | — |
| 2015-07-16 | $24.69 | $29.16 | 299,200 | — | — |
| 2015-07-15 | $24.37 | $28.79 | 299,400 | — | — |
| 2015-07-14 | $24.27 | $28.67 | 175,600 | — | — |
| 2015-07-13 | $24.40 | $28.82 | 269,900 | — | — |
| 2015-07-10 | $23.59 | $27.86 | 169,700 | — | — |
| 2015-07-09 | $23.36 | $27.59 | 260,800 | — | — |
| 2015-07-08 | $23.36 | $27.59 | 329,000 | — | — |
| 2015-07-07 | $23.82 | $28.14 | 295,800 | — | — |
| 2015-07-06 | $23.75 | $28.05 | 221,800 | — | — |
| 2015-07-02 | $23.74 | $28.04 | 145,700 | — | — |
| 2015-07-01 | $23.94 | $28.28 | 168,000 | — | — |
| 2015-06-30 | $23.83 | $28.15 | 160,300 | — | — |
| 2015-06-29 | $23.80 | $28.11 | 247,500 | — | — |
| 2015-06-26 | $24.46 | $28.89 | 1,102,600 | — | — |
| 2015-06-25 | $23.84 | $28.16 | 361,600 | — | — |
| 2015-06-24 | $24.04 | $28.40 | 484,500 | — | — |
| 2015-06-23 | $24.18 | $28.56 | 239,800 | — | — |
| 2015-06-22 | $23.88 | $28.21 | 229,200 | — | — |
| 2015-06-19 | $24.07 | $28.43 | 609,200 | — | — |
| 2015-06-18 | $24.33 | $28.74 | 207,400 | — | — |
| 2015-06-17 | $24.18 | $28.56 | 131,200 | — | — |
| 2015-06-16 | $24.07 | $28.43 | 264,900 | — | — |
| 2015-06-15 | $24.24 | $28.63 | 303,500 | — | — |
| 2015-06-12 | $24.67 | $29.14 | 178,000 | — | — |
| 2015-06-11 | $24.61 | $29.07 | 210,700 | — | — |
| 2015-06-10 | $24.49 | $28.90 | 150,400 | — | — |
| 2015-06-09 | $24.21 | $28.57 | 337,700 | — | — |
| 2015-06-08 | $24.59 | $29.02 | 263,800 | — | — |
| 2015-06-05 | $24.51 | $28.92 | 203,500 | — | — |
| 2015-06-04 | $24.20 | $28.56 | 220,400 | — | — |
| 2015-06-03 | $24.12 | $28.46 | 264,000 | — | — |
| 2015-06-02 | $23.59 | $27.84 | 437,400 | — | — |
| 2015-06-01 | $23.26 | $27.45 | 271,500 | — | — |
| 2015-05-29 | $23.25 | $27.44 | 263,800 | — | — |
| 2015-05-28 | $23.60 | $27.85 | 250,700 | — | — |
| 2015-05-27 | $23.58 | $27.82 | 311,300 | — | — |
| 2015-05-26 | $23.38 | $27.59 | 199,300 | — | — |
| 2015-05-22 | $23.60 | $27.85 | 164,000 | — | — |
| 2015-05-21 | $23.78 | $28.06 | 93,400 | — | — |
| 2015-05-20 | $23.94 | $28.25 | 240,800 | — | — |
| 2015-05-19 | $23.84 | $28.13 | 338,900 | — | — |
| 2015-05-18 | $24.21 | $28.57 | 206,200 | — | — |
| 2015-05-15 | $24.07 | $28.40 | 179,400 | — | — |
| 2015-05-14 | $23.91 | $28.21 | 361,300 | — | — |
| 2015-05-13 | $23.97 | $28.28 | 404,600 | — | — |
| 2015-05-12 | $24.06 | $28.39 | 633,700 | — | — |
| 2015-05-11 | $24.11 | $28.45 | 232,800 | — | — |
| 2015-05-08 | $24.20 | $28.56 | 185,200 | — | — |
| 2015-05-07 | $23.94 | $28.25 | 595,800 | — | — |
| 2015-05-06 | $23.72 | $27.99 | 399,100 | — | — |
| 2015-05-05 | $23.78 | $28.06 | 375,600 | — | — |
| 2015-05-04 | $23.71 | $27.98 | 147,300 | — | — |
| 2015-05-01 | $23.60 | $27.85 | 154,300 | — | — |
| 2015-04-30 | $23.35 | $27.55 | 376,700 | — | — |
| 2015-04-29 | $23.53 | $27.77 | 455,700 | — | — |
| 2015-04-28 | $23.92 | $28.23 | 174,400 | — | — |
| 2015-04-27 | $23.87 | $28.17 | 197,600 | — | — |
| 2015-04-24 | $24.31 | $28.69 | 198,800 | — | — |
| 2015-04-23 | $24.49 | $28.90 | 221,600 | — | — |
| 2015-04-22 | $24.44 | $28.84 | 638,300 | — | — |
| 2015-04-21 | $24.22 | $28.58 | 578,100 | — | — |
| 2015-04-20 | $24.31 | $28.69 | 320,000 | — | — |
| 2015-04-17 | $24.04 | $28.37 | 297,700 | — | — |
| 2015-04-16 | $24.58 | $29.00 | 170,800 | — | — |
| 2015-04-15 | $24.76 | $29.22 | 120,000 | — | — |
| 2015-04-14 | $24.65 | $29.09 | 236,600 | — | — |
| 2015-04-13 | $24.95 | $29.44 | 352,900 | — | — |
| 2015-04-10 | $24.76 | $29.22 | 139,800 | — | — |
| 2015-04-09 | $24.87 | $29.35 | 114,700 | — | — |
| 2015-04-08 | $24.99 | $29.49 | 130,100 | — | — |
| 2015-04-07 | $24.85 | $29.32 | 173,800 | — | — |
| 2015-04-06 | $25.37 | $29.94 | 232,200 | — | — |
| 2015-04-02 | $25.14 | $29.67 | 333,300 | — | — |
| 2015-04-01 | $24.72 | $29.17 | 227,100 | — | — |
| 2015-03-31 | $24.90 | $29.38 | 237,800 | — | — |
| 2015-03-30 | $24.90 | $29.38 | 229,300 | — | — |
| 2015-03-27 | $24.76 | $29.22 | 288,000 | — | — |
| 2015-03-26 | $24.02 | $28.34 | 369,500 | — | — |
| 2015-03-25 | $24.47 | $28.87 | 385,300 | — | — |
| 2015-03-24 | $25.02 | $29.52 | 274,600 | — | — |
| 2015-03-23 | $24.87 | $29.35 | 370,400 | — | — |
| 2015-03-20 | $25.37 | $29.94 | 545,600 | — | — |
| 2015-03-19 | $25.04 | $29.55 | 195,000 | — | — |
| 2015-03-18 | $24.96 | $29.45 | 238,400 | — | — |
| 2015-03-17 | $24.73 | $29.18 | 375,800 | — | — |
| 2015-03-16 | $24.09 | $28.43 | 203,300 | — | — |
| 2015-03-13 | $24.10 | $28.44 | 134,200 | — | — |
| 2015-03-12 | $24.23 | $28.59 | 154,000 | — | — |
| 2015-03-11 | $23.34 | $27.54 | 312,600 | — | — |
| 2015-03-10 | $23.16 | $27.30 | 159,900 | — | — |
| 2015-03-09 | $23.57 | $27.78 | 135,000 | — | — |
| 2015-03-06 | $23.52 | $27.72 | 159,100 | — | — |
| 2015-03-05 | $24.02 | $28.31 | 191,400 | — | — |
| 2015-03-04 | $24.35 | $28.70 | 278,400 | — | — |
| 2015-03-03 | $24.89 | $29.34 | 156,900 | — | — |
| 2015-03-02 | $25.08 | $29.56 | 368,000 | — | — |
| 2015-02-27 | $24.73 | $29.15 | 164,300 | — | — |
| 2015-02-26 | $25.01 | $29.48 | 284,500 | — | — |
| 2015-02-25 | $25.13 | $29.62 | 643,400 | — | — |
| 2015-02-24 | $24.99 | $29.46 | 700,300 | — | — |
| 2015-02-23 | $25.96 | $30.60 | 176,800 | — | — |
| 2015-02-20 | $25.90 | $30.53 | 124,500 | — | — |
| 2015-02-19 | $25.89 | $30.52 | 201,600 | — | — |
| 2015-02-18 | $25.60 | $30.18 | 172,900 | — | — |
| 2015-02-17 | $25.88 | $30.51 | 484,500 | — | — |
| 2015-02-13 | $25.89 | $30.52 | 131,100 | — | — |
| 2015-02-12 | $25.94 | $30.58 | 153,400 | — | — |
| 2015-02-11 | $25.74 | $30.34 | 156,700 | — | — |
| 2015-02-10 | $26.05 | $30.71 | 137,500 | — | — |
| 2015-02-09 | $25.59 | $30.16 | 110,100 | — | — |
| 2015-02-06 | $26.03 | $30.68 | 151,600 | — | — |
| 2015-02-05 | $25.76 | $30.36 | 200,300 | — | — |
| 2015-02-04 | $25.71 | $30.31 | 146,200 | — | — |
| 2015-02-03 | $25.29 | $29.81 | 248,800 | — | — |
| 2015-02-02 | $24.72 | $29.14 | 271,000 | — | — |
| 2015-01-30 | $24.63 | $29.03 | 400,400 | — | — |
| 2015-01-29 | $26.04 | $30.69 | 137,200 | — | — |
| 2015-01-28 | $25.57 | $30.14 | 172,800 | — | — |
| 2015-01-27 | $25.99 | $30.64 | 162,400 | — | — |
| 2015-01-26 | $26.34 | $31.05 | 204,100 | — | — |
| 2015-01-23 | $26.18 | $30.86 | 138,000 | — | — |
| 2015-01-22 | $25.58 | $30.15 | 157,900 | — | — |
| 2015-01-21 | $25.15 | $29.65 | 190,000 | — | — |
| 2015-01-20 | $25.44 | $29.99 | 133,300 | — | — |
| 2015-01-16 | $25.49 | $30.05 | 131,600 | — | — |
| 2015-01-15 | $24.76 | $29.19 | 124,900 | — | — |
| 2015-01-14 | $25.56 | $30.13 | 153,500 | — | — |
| 2015-01-13 | $25.98 | $30.62 | 248,200 | — | — |
| 2015-01-12 | $25.86 | $30.48 | 201,500 | — | — |
| 2015-01-09 | $26.09 | $30.75 | 177,700 | — | — |
| 2015-01-08 | $26.55 | $31.30 | 190,900 | — | — |
| 2015-01-07 | $26.72 | $31.50 | 131,500 | — | — |
| 2015-01-06 | $26.10 | $30.76 | 324,500 | — | — |
| 2015-01-05 | $26.52 | $31.26 | 169,100 | — | — |
| 2015-01-02 | $26.74 | $31.52 | 122,700 | — | — |