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
- 1983-07-19 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 | $18.83 | $21.35 | 1,098,000 | — | — |
| 2015-12-30 | $19.24 | $21.82 | 595,800 | — | — |
| 2015-12-29 | $19.52 | $22.15 | 731,250 | — | — |
| 2015-12-28 | $19.22 | $21.80 | 618,075 | — | — |
| 2015-12-24 | $19.32 | $21.91 | 313,200 | — | — |
| 2015-12-23 | $19.31 | $21.90 | 898,425 | — | — |
| 2015-12-22 | $19.09 | $21.66 | 1,227,825 | — | — |
| 2015-12-21 | $18.68 | $21.19 | 1,165,950 | — | — |
| 2015-12-18 | $18.35 | $20.82 | 2,084,850 | — | — |
| 2015-12-17 | $19.00 | $21.55 | 1,187,550 | — | — |
| 2015-12-16 | $19.29 | $21.88 | 1,666,800 | — | — |
| 2015-12-15 | $19.14 | $21.71 | 1,569,825 | — | — |
| 2015-12-14 | $18.47 | $20.95 | 1,797,075 | — | — |
| 2015-12-11 | $18.68 | $21.19 | 1,713,825 | — | — |
| 2015-12-10 | $19.29 | $21.88 | 1,660,500 | — | — |
| 2015-12-09 | $18.77 | $21.29 | 1,618,650 | — | — |
| 2015-12-08 | $19.27 | $21.86 | 1,718,325 | — | — |
| 2015-12-07 | $19.65 | $22.29 | 818,775 | — | — |
| 2015-12-04 | $20.08 | $22.78 | 1,089,225 | — | — |
| 2015-12-03 | $19.69 | $22.33 | 1,160,100 | — | — |
| 2015-12-02 | $20.12 | $22.83 | 757,800 | — | — |
| 2015-12-01 | $20.29 | $23.01 | 1,008,675 | — | — |
| 2015-11-30 | $20.16 | $22.87 | 912,825 | — | — |
| 2015-11-27 | $20.32 | $23.04 | 342,450 | — | — |
| 2015-11-25 | $20.11 | $22.81 | 555,075 | — | — |
| 2015-11-24 | $19.94 | $22.61 | 896,400 | — | — |
| 2015-11-23 | $19.81 | $22.47 | 732,600 | — | — |
| 2015-11-20 | $20.04 | $22.74 | 617,175 | — | — |
| 2015-11-19 | $19.97 | $22.66 | 879,075 | — | — |
| 2015-11-18 | $20.20 | $22.92 | 754,650 | — | — |
| 2015-11-17 | $19.95 | $22.62 | 825,750 | — | — |
| 2015-11-16 | $19.96 | $22.63 | 889,650 | — | — |
| 2015-11-13 | $19.56 | $22.19 | 1,437,300 | — | — |
| 2015-11-12 | $19.74 | $22.39 | 848,925 | — | — |
| 2015-11-11 | $20.30 | $23.03 | 671,850 | — | — |
| 2015-11-10 | $20.44 | $23.18 | 1,153,125 | — | — |
| 2015-11-09 | $20.80 | $23.59 | 2,217,375 | — | — |
| 2015-11-06 | $19.97 | $22.65 | 1,828,125 | — | — |
| 2015-11-05 | $19.11 | $21.68 | 2,594,250 | — | — |
| 2015-11-04 | $20.40 | $23.14 | 776,250 | — | — |
| 2015-11-03 | $20.33 | $23.06 | 753,975 | — | — |
| 2015-11-02 | $20.28 | $23.01 | 1,277,775 | — | — |
| 2015-10-30 | $19.75 | $22.40 | 1,604,025 | — | — |
| 2015-10-29 | $20.20 | $22.91 | 1,883,700 | — | — |
| 2015-10-28 | $20.47 | $23.21 | 1,593,675 | — | — |
| 2015-10-27 | $19.38 | $21.98 | 1,577,700 | — | — |
| 2015-10-26 | $19.40 | $22.01 | 1,188,225 | — | — |
| 2015-10-23 | $19.34 | $21.93 | 1,475,325 | — | — |
| 2015-10-22 | $18.70 | $21.21 | 1,095,300 | — | — |
| 2015-10-21 | $18.38 | $20.85 | 873,000 | — | — |
| 2015-10-20 | $18.67 | $21.17 | 1,021,050 | — | — |
| 2015-10-19 | $18.60 | $21.09 | 929,475 | — | — |
| 2015-10-16 | $18.62 | $21.12 | 854,775 | — | — |
| 2015-10-15 | $18.52 | $21.01 | 1,564,650 | — | — |
| 2015-10-14 | $18.18 | $20.62 | 1,322,325 | — | — |
| 2015-10-13 | $18.75 | $21.27 | 768,600 | — | — |
| 2015-10-12 | $19.14 | $21.71 | 607,275 | — | — |
| 2015-10-09 | $19.20 | $21.77 | 815,400 | — | — |
| 2015-10-08 | $19.32 | $21.91 | 783,675 | — | — |
| 2015-10-07 | $19.28 | $21.86 | 968,175 | — | — |
| 2015-10-06 | $19.00 | $21.55 | 1,135,800 | — | — |
| 2015-10-05 | $19.25 | $21.83 | 1,480,725 | — | — |
| 2015-10-02 | $18.63 | $21.13 | 1,775,700 | — | — |
| 2015-10-01 | $18.64 | $21.15 | 1,389,825 | — | — |
| 2015-09-30 | $18.71 | $21.22 | 1,889,775 | — | — |
| 2015-09-29 | $18.53 | $21.02 | 1,654,200 | — | — |
| 2015-09-28 | $18.78 | $21.30 | 1,480,725 | — | — |
| 2015-09-25 | $19.72 | $22.37 | 1,423,350 | — | — |
| 2015-09-24 | $19.58 | $22.21 | 1,432,125 | — | — |
| 2015-09-23 | $19.66 | $22.30 | 1,253,475 | — | — |
| 2015-09-22 | $19.67 | $22.31 | 1,010,700 | — | — |
| 2015-09-21 | $20.03 | $22.72 | 752,850 | — | — |
| 2015-09-18 | $19.85 | $22.52 | 2,315,025 | — | — |
| 2015-09-17 | $20.44 | $23.18 | 1,054,125 | — | — |
| 2015-09-16 | $20.71 | $23.49 | 1,106,775 | — | — |
| 2015-09-15 | $20.38 | $23.11 | 1,484,325 | — | — |
| 2015-09-14 | $20.10 | $22.80 | 1,073,700 | — | — |
| 2015-09-11 | $20.19 | $22.90 | 1,825,425 | — | — |
| 2015-09-10 | $20.43 | $23.17 | 845,775 | — | — |
| 2015-09-09 | $20.38 | $23.12 | 971,100 | — | — |
| 2015-09-08 | $20.74 | $23.52 | 1,019,250 | — | — |
| 2015-09-04 | $20.25 | $22.97 | 902,025 | — | — |
| 2015-09-03 | $20.43 | $23.17 | 955,575 | — | — |
| 2015-09-02 | $20.40 | $23.14 | 1,209,600 | — | — |
| 2015-09-01 | $20.04 | $22.74 | 1,360,800 | — | — |
| 2015-08-31 | $20.71 | $23.49 | 853,200 | — | — |
| 2015-08-28 | $20.92 | $23.73 | 941,175 | — | — |
| 2015-08-27 | $20.95 | $23.76 | 1,621,350 | — | — |
| 2015-08-26 | $20.87 | $23.67 | 1,818,450 | — | — |
| 2015-08-25 | $20.20 | $22.91 | 1,805,625 | — | — |
| 2015-08-24 | $20.35 | $23.08 | 1,885,725 | — | — |
| 2015-08-21 | $21.46 | $24.34 | 1,362,600 | — | — |
| 2015-08-20 | $22.24 | $25.22 | 824,850 | — | — |
| 2015-08-19 | $22.91 | $25.98 | 651,375 | — | — |
| 2015-08-18 | $23.34 | $26.48 | 381,825 | — | — |
| 2015-08-17 | $23.57 | $26.74 | 657,000 | — | — |
| 2015-08-14 | $23.55 | $26.71 | 511,650 | — | — |
| 2015-08-13 | $23.40 | $26.55 | 946,350 | — | — |
| 2015-08-12 | $23.11 | $26.21 | 1,672,650 | — | — |
| 2015-08-11 | $23.66 | $26.84 | 1,595,475 | — | — |
| 2015-08-10 | $24.64 | $27.94 | 962,325 | — | — |
| 2015-08-07 | $24.23 | $27.48 | 614,700 | — | — |
| 2015-08-06 | $24.36 | $27.64 | 559,125 | — | — |
| 2015-08-05 | $24.58 | $27.88 | 818,100 | — | — |
| 2015-08-04 | $24.72 | $28.04 | 978,975 | — | — |
| 2015-08-03 | $24.52 | $27.82 | 861,975 | — | — |
| 2015-07-31 | $24.42 | $27.70 | 917,325 | — | — |
| 2015-07-30 | $24.39 | $27.67 | 1,099,800 | — | — |
| 2015-07-29 | $24.52 | $27.81 | 1,074,600 | — | — |
| 2015-07-28 | $24.36 | $27.63 | 758,025 | — | — |
| 2015-07-27 | $24.32 | $27.59 | 505,125 | — | — |
| 2015-07-24 | $24.74 | $28.06 | 1,032,975 | — | — |
| 2015-07-23 | $25.10 | $28.47 | 671,850 | — | — |
| 2015-07-22 | $25.53 | $28.96 | 812,250 | — | — |
| 2015-07-21 | $25.21 | $28.60 | 658,350 | — | — |
| 2015-07-20 | $25.44 | $28.86 | 467,550 | — | — |
| 2015-07-17 | $25.52 | $28.94 | 740,925 | — | — |
| 2015-07-16 | $25.66 | $29.11 | 963,225 | — | — |
| 2015-07-15 | $25.43 | $28.84 | 1,028,700 | — | — |
| 2015-07-14 | $25.50 | $28.92 | 856,125 | — | — |
| 2015-07-13 | $25.40 | $28.81 | 1,282,050 | — | — |
| 2015-07-10 | $25.03 | $28.39 | 1,223,100 | — | — |
| 2015-07-09 | $24.76 | $28.09 | 1,288,800 | — | — |
| 2015-07-08 | $24.51 | $27.80 | 804,825 | — | — |
| 2015-07-07 | $25.02 | $28.38 | 915,975 | — | — |
| 2015-07-06 | $25.41 | $28.82 | 1,110,375 | — | — |
| 2015-07-02 | $25.65 | $29.10 | 915,300 | — | — |
| 2015-07-01 | $25.88 | $29.35 | 740,475 | — | — |
| 2015-06-30 | $25.66 | $29.11 | 986,400 | — | — |
| 2015-06-29 | $25.39 | $28.80 | 1,011,600 | — | — |
| 2015-06-26 | $26.44 | $29.99 | 1,145,250 | — | — |
| 2015-06-25 | $26.30 | $29.83 | 832,950 | — | — |
| 2015-06-24 | $26.18 | $29.69 | 780,975 | — | — |
| 2015-06-23 | $26.55 | $30.11 | 769,725 | — | — |
| 2015-06-22 | $26.48 | $30.04 | 767,925 | — | — |
| 2015-06-19 | $26.05 | $29.55 | 1,542,375 | — | — |
| 2015-06-18 | $26.12 | $29.62 | 829,350 | — | — |
| 2015-06-17 | $26.04 | $29.53 | 967,500 | — | — |
| 2015-06-16 | $26.40 | $29.95 | 856,800 | — | — |
| 2015-06-15 | $26.21 | $29.73 | 790,200 | — | — |
| 2015-06-12 | $26.24 | $29.76 | 850,725 | — | — |
| 2015-06-11 | $26.50 | $30.06 | 817,650 | — | — |
| 2015-06-10 | $26.37 | $29.91 | 1,890,225 | — | — |
| 2015-06-09 | $25.76 | $29.21 | 1,614,375 | — | — |
| 2015-06-08 | $25.71 | $29.16 | 2,841,300 | — | — |
| 2015-06-05 | $25.35 | $28.75 | 1,023,975 | — | — |
| 2015-06-04 | $24.93 | $28.28 | 662,400 | — | — |
| 2015-06-03 | $25.14 | $28.52 | 886,950 | — | — |
| 2015-06-02 | $24.64 | $27.94 | 996,975 | — | — |
| 2015-06-01 | $24.36 | $27.64 | 1,646,325 | — | — |
| 2015-05-29 | $23.67 | $26.85 | 584,775 | — | — |
| 2015-05-28 | $23.93 | $27.15 | 495,900 | — | — |
| 2015-05-27 | $23.87 | $27.08 | 906,525 | — | — |
| 2015-05-26 | $23.38 | $26.52 | 1,414,350 | — | — |
| 2015-05-22 | $23.89 | $27.10 | 704,025 | — | — |
| 2015-05-21 | $23.91 | $27.12 | 715,275 | — | — |
| 2015-05-20 | $23.88 | $27.09 | 668,475 | — | — |
| 2015-05-19 | $24.11 | $27.35 | 488,700 | — | — |
| 2015-05-18 | $24.13 | $27.37 | 765,225 | — | — |
| 2015-05-15 | $23.67 | $26.84 | 689,625 | — | — |
| 2015-05-14 | $24.05 | $27.28 | 652,725 | — | — |
| 2015-05-13 | $23.80 | $26.99 | 1,032,300 | — | — |
| 2015-05-12 | $23.63 | $26.80 | 1,918,125 | — | — |
| 2015-05-11 | $24.34 | $27.61 | 807,750 | — | — |
| 2015-05-08 | $23.99 | $27.21 | 526,275 | — | — |
| 2015-05-07 | $23.98 | $27.20 | 573,975 | — | — |
| 2015-05-06 | $23.79 | $26.98 | 909,000 | — | — |
| 2015-05-05 | $23.75 | $26.94 | 948,600 | — | — |
| 2015-05-04 | $23.77 | $26.97 | 525,825 | — | — |
| 2015-05-01 | $23.58 | $26.75 | 608,400 | — | — |
| 2015-04-30 | $23.48 | $26.64 | 931,275 | — | — |
| 2015-04-29 | $24.21 | $27.46 | 544,500 | — | — |
| 2015-04-28 | $24.16 | $27.40 | 634,725 | — | — |
| 2015-04-27 | $23.75 | $26.94 | 506,925 | — | — |
| 2015-04-24 | $24.09 | $27.33 | 645,975 | — | — |
| 2015-04-23 | $24.15 | $27.39 | 612,225 | — | — |
| 2015-04-22 | $24.03 | $27.25 | 464,625 | — | — |
| 2015-04-21 | $23.82 | $27.02 | 801,900 | — | — |
| 2015-04-20 | $23.97 | $27.19 | 608,625 | — | — |
| 2015-04-17 | $23.79 | $26.98 | 739,800 | — | — |
| 2015-04-16 | $24.24 | $27.49 | 868,950 | — | — |
| 2015-04-15 | $24.05 | $27.28 | 1,191,150 | — | — |
| 2015-04-14 | $23.89 | $27.10 | 1,835,100 | — | — |
| 2015-04-13 | $23.96 | $27.18 | 1,253,250 | — | — |
| 2015-04-10 | $23.84 | $27.04 | 1,663,200 | — | — |
| 2015-04-09 | $24.16 | $27.41 | 1,855,800 | — | — |
| 2015-04-08 | $24.44 | $27.73 | 877,950 | — | — |
| 2015-04-07 | $24.38 | $27.66 | 641,475 | — | — |
| 2015-04-06 | $24.82 | $28.15 | 889,200 | — | — |
| 2015-04-02 | $24.78 | $28.11 | 490,500 | — | — |
| 2015-04-01 | $24.75 | $28.07 | 610,200 | — | — |
| 2015-03-31 | $24.78 | $28.10 | 865,575 | — | — |
| 2015-03-30 | $24.95 | $28.30 | 694,350 | — | — |
| 2015-03-27 | $24.49 | $27.78 | 770,625 | — | — |
| 2015-03-26 | $24.67 | $27.98 | 933,750 | — | — |
| 2015-03-25 | $24.77 | $28.09 | 1,104,525 | — | — |
| 2015-03-24 | $25.21 | $28.59 | 662,400 | — | — |
| 2015-03-23 | $25.43 | $28.85 | 784,350 | — | — |
| 2015-03-20 | $25.46 | $28.88 | 1,959,975 | — | — |
| 2015-03-19 | $24.89 | $28.24 | 965,250 | — | — |
| 2015-03-18 | $24.73 | $28.05 | 774,450 | — | — |
| 2015-03-17 | $24.81 | $28.15 | 761,625 | — | — |
| 2015-03-16 | $24.90 | $28.25 | 657,000 | — | — |
| 2015-03-13 | $24.72 | $28.04 | 599,625 | — | — |
| 2015-03-12 | $24.99 | $28.35 | 904,950 | — | — |
| 2015-03-11 | $24.44 | $27.72 | 620,100 | — | — |
| 2015-03-10 | $23.95 | $27.17 | 767,925 | — | — |
| 2015-03-09 | $24.30 | $27.56 | 866,925 | — | — |
| 2015-03-06 | $24.33 | $27.60 | 972,900 | — | — |
| 2015-03-05 | $24.14 | $27.38 | 453,375 | — | — |
| 2015-03-04 | $24.00 | $27.23 | 708,300 | — | — |
| 2015-03-03 | $24.23 | $27.48 | 553,725 | — | — |
| 2015-03-02 | $24.48 | $27.77 | 1,335,600 | — | — |
| 2015-02-27 | $24.34 | $27.61 | 1,086,300 | — | — |
| 2015-02-26 | $24.81 | $28.15 | 1,173,825 | — | — |
| 2015-02-25 | $24.56 | $27.85 | 1,126,125 | — | — |
| 2015-02-24 | $24.49 | $27.78 | 2,982,150 | — | — |
| 2015-02-23 | $23.15 | $26.26 | 1,105,650 | — | — |
| 2015-02-20 | $22.91 | $25.99 | 1,554,300 | — | — |
| 2015-02-19 | $22.71 | $25.76 | 500,175 | — | — |
| 2015-02-18 | $22.72 | $25.77 | 679,725 | — | — |
| 2015-02-17 | $23.11 | $26.21 | 500,850 | — | — |
| 2015-02-13 | $23.00 | $26.09 | 472,500 | — | — |
| 2015-02-12 | $23.08 | $26.17 | 490,275 | — | — |
| 2015-02-11 | $22.77 | $25.83 | 498,150 | — | — |
| 2015-02-10 | $22.70 | $25.75 | 828,000 | — | — |
| 2015-02-09 | $22.31 | $25.30 | 448,650 | — | — |
| 2015-02-06 | $22.60 | $25.63 | 900,675 | — | — |
| 2015-02-05 | $22.30 | $25.29 | 659,925 | — | — |
| 2015-02-04 | $21.92 | $24.86 | 672,750 | — | — |
| 2015-02-03 | $22.00 | $24.95 | 1,030,275 | — | — |
| 2015-02-02 | $21.24 | $24.10 | 760,950 | — | — |
| 2015-01-30 | $20.96 | $23.77 | 677,250 | — | — |
| 2015-01-29 | $21.38 | $24.25 | 696,375 | — | — |
| 2015-01-28 | $20.98 | $23.80 | 534,150 | — | — |
| 2015-01-27 | $21.60 | $24.51 | 438,075 | — | — |
| 2015-01-26 | $21.86 | $24.80 | 743,850 | — | — |
| 2015-01-23 | $21.68 | $24.59 | 1,414,350 | — | — |
| 2015-01-22 | $21.86 | $24.80 | 1,147,275 | — | — |
| 2015-01-21 | $21.15 | $23.99 | 686,475 | — | — |
| 2015-01-20 | $21.04 | $23.86 | 958,050 | — | — |
| 2015-01-16 | $21.01 | $23.83 | 863,325 | — | — |
| 2015-01-15 | $20.77 | $23.56 | 1,641,825 | — | — |
| 2015-01-14 | $20.98 | $23.80 | 1,682,775 | — | — |
| 2015-01-13 | $21.34 | $24.20 | 17,863,650 | — | — |
| 2015-01-12 | $21.63 | $24.53 | 1,035,900 | — | — |
| 2015-01-09 | $21.70 | $24.61 | 2,262,150 | — | — |
| 2015-01-08 | $22.01 | $24.96 | 804,375 | — | — |
| 2015-01-07 | $21.56 | $24.46 | 852,525 | — | — |
| 2015-01-06 | $21.32 | $24.18 | 774,450 | — | — |
| 2015-01-05 | $22.00 | $24.95 | 569,925 | — | — |
| 2015-01-02 | $22.49 | $25.51 | 468,450 | — | — |