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
- 1993-04-14 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 | $20.58 | $20.58 | 518,900 | — | — |
| 2015-12-30 | $21.12 | $21.12 | 361,400 | — | — |
| 2015-12-29 | $21.62 | $21.62 | 289,600 | — | — |
| 2015-12-28 | $21.33 | $21.33 | 345,600 | — | — |
| 2015-12-24 | $21.46 | $21.46 | 231,200 | — | — |
| 2015-12-23 | $21.58 | $21.58 | 487,900 | — | — |
| 2015-12-22 | $20.93 | $20.93 | 670,200 | — | — |
| 2015-12-21 | $20.92 | $20.92 | 959,000 | — | — |
| 2015-12-18 | $21.31 | $21.31 | 2,488,500 | — | — |
| 2015-12-17 | $21.25 | $21.25 | 1,204,700 | — | — |
| 2015-12-16 | $20.91 | $20.91 | 520,900 | — | — |
| 2015-12-15 | $20.96 | $20.96 | 876,200 | — | — |
| 2015-12-14 | $20.26 | $20.26 | 1,130,600 | — | — |
| 2015-12-11 | $20.52 | $20.52 | 828,100 | — | — |
| 2015-12-10 | $20.86 | $20.86 | 796,300 | — | — |
| 2015-12-09 | $20.77 | $20.77 | 695,500 | — | — |
| 2015-12-08 | $21.07 | $21.07 | 991,000 | — | — |
| 2015-12-07 | $21.95 | $21.95 | 539,000 | — | — |
| 2015-12-04 | $22.46 | $22.46 | 622,500 | — | — |
| 2015-12-03 | $21.85 | $21.85 | 665,700 | — | — |
| 2015-12-02 | $22.28 | $22.28 | 707,200 | — | — |
| 2015-12-01 | $23.03 | $23.03 | 526,900 | — | — |
| 2015-11-30 | $22.67 | $22.67 | 928,500 | — | — |
| 2015-11-27 | $23.11 | $23.11 | 215,300 | — | — |
| 2015-11-25 | $22.90 | $22.90 | 512,200 | — | — |
| 2015-11-24 | $22.66 | $22.66 | 1,101,700 | — | — |
| 2015-11-23 | $22.79 | $22.79 | 991,900 | — | — |
| 2015-11-20 | $23.19 | $23.19 | 708,000 | — | — |
| 2015-11-19 | $23.31 | $23.31 | 511,100 | — | — |
| 2015-11-18 | $23.27 | $23.27 | 423,900 | — | — |
| 2015-11-17 | $22.98 | $22.98 | 555,200 | — | — |
| 2015-11-16 | $23.26 | $23.26 | 527,700 | — | — |
| 2015-11-13 | $22.84 | $22.84 | 349,100 | — | — |
| 2015-11-12 | $23.26 | $23.26 | 336,100 | — | — |
| 2015-11-11 | $23.63 | $23.63 | 383,100 | — | — |
| 2015-11-10 | $23.83 | $23.83 | 397,900 | — | — |
| 2015-11-09 | $23.87 | $23.87 | 676,800 | — | — |
| 2015-11-06 | $24.69 | $24.69 | 623,800 | — | — |
| 2015-11-05 | $24.48 | $24.48 | 650,500 | — | — |
| 2015-11-04 | $24.38 | $24.38 | 1,328,600 | — | — |
| 2015-11-03 | $24.78 | $24.78 | 2,868,500 | — | — |
| 2015-11-02 | $20.97 | $20.97 | 930,700 | — | — |
| 2015-10-30 | $20.67 | $20.67 | 963,500 | — | — |
| 2015-10-29 | $20.71 | $20.71 | 735,500 | — | — |
| 2015-10-28 | $21.35 | $21.35 | 633,200 | — | — |
| 2015-10-27 | $20.45 | $20.45 | 961,300 | — | — |
| 2015-10-26 | $20.34 | $20.34 | 834,900 | — | — |
| 2015-10-23 | $20.99 | $20.99 | 1,064,700 | — | — |
| 2015-10-22 | $21.09 | $21.09 | 1,469,300 | — | — |
| 2015-10-21 | $22.97 | $22.97 | 446,200 | — | — |
| 2015-10-20 | $23.94 | $23.94 | 514,800 | — | — |
| 2015-10-19 | $23.69 | $23.69 | 421,600 | — | — |
| 2015-10-16 | $23.73 | $23.73 | 638,500 | — | — |
| 2015-10-15 | $23.77 | $23.77 | 682,700 | — | — |
| 2015-10-14 | $23.20 | $23.20 | 332,300 | — | — |
| 2015-10-13 | $23.31 | $23.31 | 660,400 | — | — |
| 2015-10-12 | $22.87 | $22.87 | 211,500 | — | — |
| 2015-10-09 | $22.65 | $22.65 | 359,800 | — | — |
| 2015-10-08 | $22.65 | $22.65 | 529,100 | — | — |
| 2015-10-07 | $22.43 | $22.43 | 746,500 | — | — |
| 2015-10-06 | $22.04 | $22.04 | 459,000 | — | — |
| 2015-10-05 | $22.38 | $22.38 | 552,900 | — | — |
| 2015-10-02 | $21.37 | $21.37 | 525,800 | — | — |
| 2015-10-01 | $21.20 | $21.20 | 735,000 | — | — |
| 2015-09-30 | $21.37 | $21.37 | 668,000 | — | — |
| 2015-09-29 | $20.81 | $20.81 | 593,300 | — | — |
| 2015-09-28 | $20.67 | $20.67 | 913,200 | — | — |
| 2015-09-25 | $20.77 | $20.77 | 631,300 | — | — |
| 2015-09-24 | $20.05 | $20.05 | 386,100 | — | — |
| 2015-09-23 | $20.01 | $20.01 | 407,600 | — | — |
| 2015-09-22 | $20.08 | $20.08 | 544,200 | — | — |
| 2015-09-21 | $20.43 | $20.43 | 520,800 | — | — |
| 2015-09-18 | $20.09 | $20.09 | 1,319,600 | — | — |
| 2015-09-17 | $20.63 | $20.63 | 459,800 | — | — |
| 2015-09-16 | $20.42 | $20.42 | 422,400 | — | — |
| 2015-09-15 | $20.24 | $20.24 | 433,000 | — | — |
| 2015-09-14 | $19.82 | $19.82 | 287,000 | — | — |
| 2015-09-11 | $19.84 | $19.84 | 267,000 | — | — |
| 2015-09-10 | $19.80 | $19.80 | 398,100 | — | — |
| 2015-09-09 | $19.45 | $19.45 | 232,100 | — | — |
| 2015-09-08 | $19.55 | $19.55 | 323,200 | — | — |
| 2015-09-04 | $18.96 | $18.96 | 172,700 | — | — |
| 2015-09-03 | $19.35 | $19.35 | 289,100 | — | — |
| 2015-09-02 | $19.31 | $19.31 | 421,900 | — | — |
| 2015-09-01 | $18.84 | $18.84 | 602,500 | — | — |
| 2015-08-31 | $19.24 | $19.24 | 555,800 | — | — |
| 2015-08-28 | $19.51 | $19.51 | 396,800 | — | — |
| 2015-08-27 | $19.37 | $19.37 | 595,800 | — | — |
| 2015-08-26 | $19.08 | $19.08 | 447,000 | — | — |
| 2015-08-25 | $18.31 | $18.31 | 658,900 | — | — |
| 2015-08-24 | $18.48 | $18.48 | 940,600 | — | — |
| 2015-08-21 | $19.32 | $19.32 | 564,800 | — | — |
| 2015-08-20 | $20.11 | $20.11 | 524,600 | — | — |
| 2015-08-19 | $20.46 | $20.46 | 533,400 | — | — |
| 2015-08-18 | $20.84 | $20.84 | 307,200 | — | — |
| 2015-08-17 | $21.40 | $21.40 | 427,600 | — | — |
| 2015-08-14 | $21.35 | $21.35 | 267,700 | — | — |
| 2015-08-13 | $21.12 | $21.12 | 290,600 | — | — |
| 2015-08-12 | $21.30 | $21.30 | 476,300 | — | — |
| 2015-08-11 | $21.59 | $21.59 | 954,300 | — | — |
| 2015-08-10 | $21.38 | $21.38 | 507,700 | — | — |
| 2015-08-07 | $20.99 | $20.99 | 463,100 | — | — |
| 2015-08-06 | $21.09 | $21.09 | 568,900 | — | — |
| 2015-08-05 | $21.14 | $21.14 | 595,500 | — | — |
| 2015-08-04 | $20.97 | $20.97 | 434,900 | — | — |
| 2015-08-03 | $21.19 | $21.19 | 1,053,600 | — | — |
| 2015-07-31 | $22.07 | $22.07 | 683,700 | — | — |
| 2015-07-30 | $21.82 | $21.82 | 531,300 | — | — |
| 2015-07-29 | $21.90 | $21.90 | 1,091,700 | — | — |
| 2015-07-28 | $21.49 | $21.49 | 1,342,700 | — | — |
| 2015-07-27 | $21.42 | $21.42 | 931,700 | — | — |
| 2015-07-24 | $21.23 | $21.23 | 1,109,000 | — | — |
| 2015-07-23 | $21.54 | $21.54 | 902,000 | — | — |
| 2015-07-22 | $21.52 | $21.52 | 1,078,500 | — | — |
| 2015-07-21 | $21.28 | $21.28 | 3,186,500 | — | — |
| 2015-07-20 | $19.03 | $19.03 | 751,200 | — | — |
| 2015-07-17 | $18.93 | $18.93 | 492,700 | — | — |
| 2015-07-16 | $18.82 | $18.82 | 440,100 | — | — |
| 2015-07-15 | $18.69 | $18.69 | 620,700 | — | — |
| 2015-07-14 | $19.24 | $19.24 | 589,700 | — | — |
| 2015-07-13 | $18.60 | $18.60 | 623,700 | — | — |
| 2015-07-10 | $18.62 | $18.62 | 641,600 | — | — |
| 2015-07-09 | $18.36 | $18.36 | 813,400 | — | — |
| 2015-07-08 | $18.91 | $18.91 | 663,800 | — | — |
| 2015-07-07 | $19.11 | $19.11 | 592,500 | — | — |
| 2015-07-06 | $19.46 | $19.46 | 825,600 | — | — |
| 2015-07-02 | $19.94 | $19.94 | 413,700 | — | — |
| 2015-07-01 | $20.20 | $20.20 | 473,500 | — | — |
| 2015-06-30 | $20.16 | $20.16 | 718,500 | — | — |
| 2015-06-29 | $20.00 | $20.00 | 521,100 | — | — |
| 2015-06-26 | $20.67 | $20.67 | 1,070,000 | — | — |
| 2015-06-25 | $20.95 | $20.95 | 654,100 | — | — |
| 2015-06-24 | $21.11 | $21.11 | 841,600 | — | — |
| 2015-06-23 | $21.97 | $21.97 | 560,300 | — | — |
| 2015-06-22 | $21.76 | $21.76 | 451,300 | — | — |
| 2015-06-19 | $21.85 | $21.85 | 677,800 | — | — |
| 2015-06-18 | $21.39 | $21.39 | 572,100 | — | — |
| 2015-06-17 | $21.53 | $21.53 | 338,700 | — | — |
| 2015-06-16 | $21.64 | $21.64 | 335,400 | — | — |
| 2015-06-15 | $21.31 | $21.31 | 402,800 | — | — |
| 2015-06-12 | $21.56 | $21.56 | 218,600 | — | — |
| 2015-06-11 | $21.64 | $21.64 | 441,900 | — | — |
| 2015-06-10 | $21.59 | $21.59 | 650,500 | — | — |
| 2015-06-09 | $21.41 | $21.41 | 468,900 | — | — |
| 2015-06-08 | $21.31 | $21.31 | 625,600 | — | — |
| 2015-06-05 | $21.49 | $21.49 | 350,100 | — | — |
| 2015-06-04 | $21.26 | $21.26 | 409,200 | — | — |
| 2015-06-03 | $21.63 | $21.63 | 413,800 | — | — |
| 2015-06-02 | $21.47 | $21.47 | 479,400 | — | — |
| 2015-06-01 | $21.78 | $21.78 | 473,200 | — | — |
| 2015-05-29 | $21.66 | $21.66 | 517,100 | — | — |
| 2015-05-28 | $21.44 | $21.44 | 433,500 | — | — |
| 2015-05-27 | $21.42 | $21.42 | 456,700 | — | — |
| 2015-05-26 | $21.05 | $21.05 | 541,600 | — | — |
| 2015-05-22 | $21.35 | $21.35 | 366,700 | — | — |
| 2015-05-21 | $21.31 | $21.31 | 307,700 | — | — |
| 2015-05-20 | $21.29 | $21.29 | 370,000 | — | — |
| 2015-05-19 | $21.44 | $21.44 | 404,100 | — | — |
| 2015-05-18 | $21.60 | $21.60 | 529,300 | — | — |
| 2015-05-15 | $21.50 | $21.50 | 260,300 | — | — |
| 2015-05-14 | $21.89 | $21.89 | 337,600 | — | — |
| 2015-05-13 | $21.46 | $21.46 | 381,800 | — | — |
| 2015-05-12 | $21.14 | $21.14 | 656,100 | — | — |
| 2015-05-11 | $21.38 | $21.38 | 352,000 | — | — |
| 2015-05-08 | $21.41 | $21.41 | 801,800 | — | — |
| 2015-05-07 | $20.90 | $20.90 | 418,200 | — | — |
| 2015-05-06 | $20.79 | $20.79 | 438,400 | — | — |
| 2015-05-05 | $20.89 | $20.89 | 764,500 | — | — |
| 2015-05-04 | $21.38 | $21.38 | 675,000 | — | — |
| 2015-05-01 | $21.11 | $21.11 | 1,156,300 | — | — |
| 2015-04-30 | $20.33 | $20.33 | 997,500 | — | — |
| 2015-04-29 | $20.85 | $20.85 | 460,900 | — | — |
| 2015-04-28 | $21.07 | $21.07 | 761,700 | — | — |
| 2015-04-27 | $20.77 | $20.77 | 1,047,700 | — | — |
| 2015-04-24 | $20.81 | $20.81 | 642,100 | — | — |
| 2015-04-23 | $20.84 | $20.84 | 744,200 | — | — |
| 2015-04-22 | $21.09 | $21.09 | 1,429,700 | — | — |
| 2015-04-21 | $20.69 | $20.69 | 4,271,800 | — | — |
| 2015-04-20 | $23.36 | $23.36 | 997,900 | — | — |
| 2015-04-17 | $23.14 | $23.14 | 533,300 | — | — |
| 2015-04-16 | $23.66 | $23.66 | 414,500 | — | — |
| 2015-04-15 | $23.72 | $23.72 | 399,100 | — | — |
| 2015-04-14 | $23.59 | $23.59 | 815,100 | — | — |
| 2015-04-13 | $24.78 | $24.78 | 399,500 | — | — |
| 2015-04-10 | $24.83 | $24.83 | 192,900 | — | — |
| 2015-04-09 | $24.62 | $24.62 | 286,600 | — | — |
| 2015-04-08 | $24.66 | $24.66 | 279,100 | — | — |
| 2015-04-07 | $24.10 | $24.10 | 491,900 | — | — |
| 2015-04-06 | $24.90 | $24.90 | 388,500 | — | — |
| 2015-04-02 | $24.35 | $24.35 | 365,600 | — | — |
| 2015-04-01 | $24.40 | $24.40 | 369,600 | — | — |
| 2015-03-31 | $24.19 | $24.19 | 493,800 | — | — |
| 2015-03-30 | $24.21 | $24.21 | 411,400 | — | — |
| 2015-03-27 | $23.80 | $23.80 | 601,200 | — | — |
| 2015-03-26 | $23.91 | $23.91 | 461,800 | — | — |
| 2015-03-25 | $23.75 | $23.75 | 623,600 | — | — |
| 2015-03-24 | $25.12 | $25.12 | 610,400 | — | — |
| 2015-03-23 | $24.95 | $24.95 | 421,500 | — | — |
| 2015-03-20 | $24.90 | $24.90 | 557,900 | — | — |
| 2015-03-19 | $24.39 | $24.39 | 365,100 | — | — |
| 2015-03-18 | $24.51 | $24.51 | 396,600 | — | — |
| 2015-03-17 | $24.25 | $24.25 | 349,800 | — | — |
| 2015-03-16 | $24.14 | $24.14 | 530,200 | — | — |
| 2015-03-13 | $23.93 | $23.93 | 841,800 | — | — |
| 2015-03-12 | $23.44 | $23.44 | 540,700 | — | — |
| 2015-03-11 | $22.44 | $22.44 | 456,500 | — | — |
| 2015-03-10 | $22.00 | $22.00 | 370,400 | — | — |
| 2015-03-09 | $22.38 | $22.38 | 268,900 | — | — |
| 2015-03-06 | $22.26 | $22.26 | 383,500 | — | — |
| 2015-03-05 | $22.73 | $22.73 | 247,100 | — | — |
| 2015-03-04 | $22.91 | $22.91 | 383,900 | — | — |
| 2015-03-03 | $22.95 | $22.95 | 414,300 | — | — |
| 2015-03-02 | $23.22 | $23.22 | 472,100 | — | — |
| 2015-02-27 | $22.70 | $22.70 | 358,200 | — | — |
| 2015-02-26 | $22.75 | $22.75 | 286,000 | — | — |
| 2015-02-25 | $22.91 | $22.91 | 239,800 | — | — |
| 2015-02-24 | $22.92 | $22.92 | 328,700 | — | — |
| 2015-02-23 | $22.85 | $22.85 | 323,100 | — | — |
| 2015-02-20 | $23.00 | $23.00 | 335,800 | — | — |
| 2015-02-19 | $22.75 | $22.75 | 347,900 | — | — |
| 2015-02-18 | $22.72 | $22.72 | 493,000 | — | — |
| 2015-02-17 | $22.57 | $22.57 | 450,600 | — | — |
| 2015-02-13 | $22.50 | $22.50 | 349,100 | — | — |
| 2015-02-12 | $22.43 | $22.43 | 563,800 | — | — |
| 2015-02-11 | $22.03 | $22.03 | 548,300 | — | — |
| 2015-02-10 | $22.38 | $22.38 | 461,700 | — | — |
| 2015-02-09 | $22.10 | $22.10 | 713,000 | — | — |
| 2015-02-06 | $21.97 | $21.97 | 545,200 | — | — |
| 2015-02-05 | $21.68 | $21.68 | 723,900 | — | — |
| 2015-02-04 | $21.12 | $21.12 | 870,900 | — | — |
| 2015-02-03 | $21.21 | $21.21 | 765,200 | — | — |
| 2015-02-02 | $20.87 | $20.87 | 1,214,400 | — | — |
| 2015-01-30 | $21.18 | $21.18 | 784,700 | — | — |
| 2015-01-29 | $21.73 | $21.73 | 888,000 | — | — |
| 2015-01-28 | $21.33 | $21.33 | 928,200 | — | — |
| 2015-01-27 | $20.97 | $20.97 | 3,211,500 | — | — |
| 2015-01-26 | $23.36 | $23.36 | 759,800 | — | — |
| 2015-01-23 | $23.04 | $23.04 | 472,700 | — | — |
| 2015-01-22 | $23.29 | $23.29 | 720,000 | — | — |
| 2015-01-21 | $22.89 | $22.89 | 486,200 | — | — |
| 2015-01-20 | $23.11 | $23.11 | 750,300 | — | — |
| 2015-01-16 | $23.50 | $23.50 | 417,600 | — | — |
| 2015-01-15 | $22.90 | $22.90 | 651,500 | — | — |
| 2015-01-14 | $23.25 | $23.25 | 361,700 | — | — |
| 2015-01-13 | $23.58 | $23.58 | 567,800 | — | — |
| 2015-01-12 | $23.46 | $23.46 | 673,500 | — | — |
| 2015-01-09 | $23.54 | $23.54 | 393,600 | — | — |
| 2015-01-08 | $23.59 | $23.59 | 838,400 | — | — |
| 2015-01-07 | $22.98 | $22.98 | 388,000 | — | — |
| 2015-01-06 | $22.62 | $22.62 | 648,200 | — | — |
| 2015-01-05 | $23.01 | $23.01 | 445,600 | — | — |
| 2015-01-02 | $23.37 | $23.37 | 448,400 | — | — |