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
- 1999-10-28 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 | $22.70 | $22.70 | 600 | — | — |
| 2015-12-30 | $22.00 | $22.00 | 11,000 | — | — |
| 2015-12-29 | $21.82 | $21.82 | 7,700 | — | — |
| 2015-12-28 | $21.61 | $21.61 | 8,000 | — | — |
| 2015-12-24 | $21.84 | $21.84 | 3,900 | — | — |
| 2015-12-23 | $21.84 | $21.84 | 600 | — | — |
| 2015-12-22 | $21.87 | $21.87 | 5,100 | — | — |
| 2015-12-21 | $21.63 | $21.63 | 20,200 | — | — |
| 2015-12-18 | $21.86 | $21.86 | 6,200 | — | — |
| 2015-12-17 | $21.85 | $21.85 | 3,000 | — | — |
| 2015-12-16 | $21.98 | $21.98 | 1,100 | — | — |
| 2015-12-15 | $21.82 | $21.82 | 0 | — | — |
| 2015-12-14 | $21.82 | $21.82 | 800 | — | — |
| 2015-12-11 | $21.41 | $21.41 | 800 | — | — |
| 2015-12-10 | $21.38 | $21.38 | 400 | — | — |
| 2015-12-09 | $21.53 | $21.53 | 1,700 | — | — |
| 2015-12-08 | $21.71 | $21.71 | 4,400 | — | — |
| 2015-12-07 | $21.51 | $21.51 | 2,200 | — | — |
| 2015-12-04 | $22.00 | $22.00 | 2,700 | — | — |
| 2015-12-03 | $22.15 | $22.15 | 2,300 | — | — |
| 2015-12-02 | $21.97 | $21.97 | 3,600 | — | — |
| 2015-12-01 | $21.97 | $21.97 | 2,900 | — | — |
| 2015-11-30 | $22.04 | $22.04 | 5,500 | — | — |
| 2015-11-27 | $22.35 | $22.35 | 1,500 | — | — |
| 2015-11-25 | $22.50 | $22.50 | 600 | — | — |
| 2015-11-24 | $22.24 | $22.24 | 1,000 | — | — |
| 2015-11-23 | $22.41 | $22.41 | 4,000 | — | — |
| 2015-11-20 | $22.44 | $22.44 | 10,000 | — | — |
| 2015-11-19 | $21.98 | $21.98 | 3,400 | — | — |
| 2015-11-18 | $21.14 | $21.14 | 7,200 | — | — |
| 2015-11-17 | $21.35 | $21.35 | 105,900 | — | — |
| 2015-11-16 | $21.15 | $21.15 | 5,800 | — | — |
| 2015-11-13 | $21.40 | $21.40 | 2,400 | — | — |
| 2015-11-12 | $20.44 | $20.44 | 4,000 | — | — |
| 2015-11-11 | $20.88 | $20.88 | 6,600 | — | — |
| 2015-11-10 | $21.51 | $21.51 | 4,200 | — | — |
| 2015-11-09 | $22.20 | $22.20 | 3,000 | — | — |
| 2015-11-06 | $22.65 | $22.65 | 2,500 | — | — |
| 2015-11-05 | $22.87 | $22.87 | 30,700 | — | — |
| 2015-11-04 | $22.89 | $22.89 | 1,000 | — | — |
| 2015-11-03 | $22.83 | $22.83 | 4,100 | — | — |
| 2015-11-02 | $22.90 | $22.90 | 6,000 | — | — |
| 2015-10-30 | $22.90 | $22.90 | 1,900 | — | — |
| 2015-10-29 | $21.99 | $21.99 | 2,800 | — | — |
| 2015-10-28 | $22.00 | $22.00 | 2,200 | — | — |
| 2015-10-27 | $21.99 | $21.99 | 300 | — | — |
| 2015-10-26 | $21.49 | $21.49 | 1,000 | — | — |
| 2015-10-23 | $21.20 | $21.20 | 1,400 | — | — |
| 2015-10-22 | $21.25 | $21.25 | 200 | — | — |
| 2015-10-21 | $20.66 | $20.66 | 2,200 | — | — |
| 2015-10-20 | $20.65 | $20.65 | 900 | — | — |
| 2015-10-19 | $20.60 | $20.60 | 800 | — | — |
| 2015-10-16 | $21.19 | $21.19 | 11,200 | — | — |
| 2015-10-15 | $20.83 | $20.83 | 10,400 | — | — |
| 2015-10-14 | $20.49 | $20.49 | 2,800 | — | — |
| 2015-10-13 | $20.47 | $20.47 | 600 | — | — |
| 2015-10-12 | $19.90 | $19.90 | 2,900 | — | — |
| 2015-10-09 | $20.07 | $20.07 | 200 | — | — |
| 2015-10-08 | $20.47 | $20.47 | 400 | — | — |
| 2015-10-07 | $20.40 | $20.40 | 2,300 | — | — |
| 2015-10-06 | $19.82 | $19.82 | 1,100 | — | — |
| 2015-10-05 | $20.13 | $20.13 | 3,800 | — | — |
| 2015-10-02 | $20.50 | $20.50 | 12,300 | — | — |
| 2015-10-01 | $19.52 | $19.52 | 7,200 | — | — |
| 2015-09-30 | $20.49 | $20.49 | 5,500 | — | — |
| 2015-09-29 | $19.86 | $19.86 | 4,000 | — | — |
| 2015-09-28 | $19.41 | $19.41 | 4,200 | — | — |
| 2015-09-25 | $19.34 | $19.34 | 21,300 | — | — |
| 2015-09-24 | $19.50 | $19.50 | 2,400 | — | — |
| 2015-09-23 | $19.75 | $19.75 | 7,100 | — | — |
| 2015-09-22 | $20.00 | $20.00 | 900 | — | — |
| 2015-09-21 | $19.70 | $19.70 | 1,400 | — | — |
| 2015-09-18 | $19.51 | $19.51 | 9,200 | — | — |
| 2015-09-17 | $20.01 | $20.01 | 2,700 | — | — |
| 2015-09-16 | $20.13 | $20.13 | 5,900 | — | — |
| 2015-09-15 | $19.93 | $19.93 | 2,800 | — | — |
| 2015-09-14 | $19.66 | $19.66 | 400 | — | — |
| 2015-09-11 | $19.99 | $19.99 | 600 | — | — |
| 2015-09-10 | $19.80 | $19.80 | 1,600 | — | — |
| 2015-09-09 | $19.49 | $19.49 | 6,400 | — | — |
| 2015-09-08 | $20.00 | $20.00 | 2,900 | — | — |
| 2015-09-04 | $19.45 | $19.45 | 2,300 | — | — |
| 2015-09-03 | $20.15 | $20.15 | 1,500 | — | — |
| 2015-09-02 | $20.26 | $20.26 | 3,900 | — | — |
| 2015-09-01 | $20.22 | $20.22 | 4,900 | — | — |
| 2015-08-31 | $20.13 | $20.13 | 2,500 | — | — |
| 2015-08-28 | $20.29 | $20.29 | 1,200 | — | — |
| 2015-08-27 | $20.25 | $20.25 | 6,300 | — | — |
| 2015-08-26 | $20.21 | $20.21 | 200 | — | — |
| 2015-08-25 | $20.22 | $20.22 | 1,800 | — | — |
| 2015-08-24 | $20.07 | $20.07 | 13,400 | — | — |
| 2015-08-21 | $21.09 | $21.09 | 9,800 | — | — |
| 2015-08-20 | $21.01 | $21.01 | 7,100 | — | — |
| 2015-08-19 | $21.19 | $21.19 | 400 | — | — |
| 2015-08-18 | $21.01 | $21.01 | 2,300 | — | — |
| 2015-08-17 | $21.19 | $21.19 | 1,700 | — | — |
| 2015-08-14 | $21.00 | $21.00 | 0 | — | — |
| 2015-08-13 | $21.00 | $21.00 | 5,700 | — | — |
| 2015-08-12 | $21.19 | $21.19 | 5,100 | — | — |
| 2015-08-11 | $21.16 | $21.16 | 100 | — | — |
| 2015-08-10 | $21.18 | $21.18 | 1,200 | — | — |
| 2015-08-07 | $20.54 | $20.54 | 1,200 | — | — |
| 2015-08-06 | $20.75 | $20.75 | 500 | — | — |
| 2015-08-05 | $21.07 | $21.07 | 600 | — | — |
| 2015-08-04 | $21.10 | $21.10 | 7,700 | — | — |
| 2015-08-03 | $20.79 | $20.79 | 5,500 | — | — |
| 2015-07-31 | $20.34 | $20.34 | 1,700 | — | — |
| 2015-07-30 | $20.71 | $20.71 | 0 | — | — |
| 2015-07-29 | $20.71 | $20.71 | 500 | — | — |
| 2015-07-28 | $20.33 | $20.33 | 23,600 | — | — |
| 2015-07-27 | $20.50 | $20.50 | 5,700 | — | — |
| 2015-07-24 | $20.96 | $20.96 | 1,700 | — | — |
| 2015-07-23 | $21.10 | $21.10 | 1,800 | — | — |
| 2015-07-22 | $21.22 | $21.22 | 3,200 | — | — |
| 2015-07-21 | $20.25 | $20.25 | 5,300 | — | — |
| 2015-07-20 | $18.48 | $18.48 | 900 | — | — |
| 2015-07-17 | $18.91 | $18.91 | 200 | — | — |
| 2015-07-16 | $18.52 | $18.52 | 6,700 | — | — |
| 2015-07-15 | $18.82 | $18.82 | 31,700 | — | — |
| 2015-07-14 | $18.06 | $18.06 | 49,700 | — | — |
| 2015-07-13 | $17.87 | $17.87 | 16,400 | — | — |
| 2015-07-10 | $17.77 | $17.77 | 44,000 | — | — |
| 2015-07-09 | $17.87 | $17.87 | 3,400 | — | — |
| 2015-07-08 | $17.87 | $17.87 | 3,300 | — | — |
| 2015-07-07 | $18.15 | $18.15 | 12,500 | — | — |
| 2015-07-06 | $18.11 | $18.11 | 2,100 | — | — |
| 2015-07-02 | $17.88 | $17.88 | 1,000 | — | — |
| 2015-07-01 | $18.13 | $18.13 | 13,400 | — | — |
| 2015-06-30 | $17.90 | $17.90 | 2,500 | — | — |
| 2015-06-29 | $17.56 | $17.56 | 900 | — | — |
| 2015-06-26 | $17.94 | $17.94 | 17,100 | — | — |
| 2015-06-25 | $17.83 | $17.83 | 6,400 | — | — |
| 2015-06-24 | $17.60 | $17.60 | 41,600 | — | — |
| 2015-06-23 | $17.61 | $17.61 | 77,700 | — | — |
| 2015-06-22 | $17.69 | $17.69 | 34,900 | — | — |
| 2015-06-19 | $17.10 | $17.10 | 47,400 | — | — |
| 2015-06-18 | $18.13 | $18.13 | 55,500 | — | — |
| 2015-06-17 | $17.98 | $17.98 | 14,800 | — | — |
| 2015-06-16 | $18.20 | $18.20 | 16,500 | — | — |
| 2015-06-15 | $17.50 | $17.50 | 22,200 | — | — |
| 2015-06-12 | $18.02 | $18.02 | 0 | — | — |
| 2015-06-11 | $18.02 | $18.02 | 2,800 | — | — |
| 2015-06-10 | $17.99 | $17.99 | 1,200 | — | — |
| 2015-06-09 | $18.00 | $18.00 | 200 | — | — |
| 2015-06-08 | $17.98 | $17.98 | 2,700 | — | — |
| 2015-06-05 | $17.60 | $17.60 | 300 | — | — |
| 2015-06-04 | $17.40 | $17.40 | 1,100 | — | — |
| 2015-06-03 | $17.50 | $17.50 | 8,200 | — | — |
| 2015-06-02 | $17.88 | $17.88 | 400 | — | — |
| 2015-06-01 | $17.50 | $17.50 | 24,200 | — | — |
| 2015-05-29 | $17.07 | $17.07 | 1,300 | — | — |
| 2015-05-28 | $17.25 | $17.25 | 200 | — | — |
| 2015-05-27 | $17.25 | $17.25 | 2,300 | — | — |
| 2015-05-26 | $17.40 | $17.40 | 2,200 | — | — |
| 2015-05-22 | $17.39 | $17.39 | 0 | — | — |
| 2015-05-21 | $17.39 | $17.39 | 800 | — | — |
| 2015-05-20 | $17.08 | $17.08 | 2,800 | — | — |
| 2015-05-19 | $18.00 | $18.00 | 1,600 | — | — |
| 2015-05-18 | $17.95 | $17.95 | 700 | — | — |
| 2015-05-15 | $17.90 | $17.90 | 2,400 | — | — |
| 2015-05-14 | $17.30 | $17.30 | 6,600 | — | — |
| 2015-05-13 | $17.00 | $17.00 | 400 | — | — |
| 2015-05-12 | $17.68 | $17.68 | 100 | — | — |
| 2015-05-11 | $17.31 | $17.31 | 3,300 | — | — |
| 2015-05-08 | $17.80 | $17.80 | 500 | — | — |
| 2015-05-07 | $17.73 | $17.73 | 100 | — | — |
| 2015-05-06 | $17.76 | $17.76 | 2,400 | — | — |
| 2015-05-05 | $17.73 | $17.73 | 3,700 | — | — |
| 2015-05-04 | $17.69 | $17.69 | 1,300 | — | — |
| 2015-05-01 | $17.71 | $17.71 | 6,900 | — | — |
| 2015-04-30 | $18.00 | $18.00 | 100 | — | — |
| 2015-04-29 | $18.00 | $18.00 | 0 | — | — |
| 2015-04-28 | $18.00 | $18.00 | 1,400 | — | — |
| 2015-04-27 | $17.77 | $17.77 | 1,100 | — | — |
| 2015-04-24 | $17.89 | $17.89 | 4,500 | — | — |
| 2015-04-23 | $17.90 | $17.90 | 2,900 | — | — |
| 2015-04-22 | $17.51 | $17.51 | 0 | — | — |
| 2015-04-21 | $17.51 | $17.51 | 4,600 | — | — |
| 2015-04-20 | $17.75 | $17.75 | 1,300 | — | — |
| 2015-04-17 | $18.24 | $18.24 | 100 | — | — |
| 2015-04-16 | $18.06 | $18.06 | 0 | — | — |
| 2015-04-15 | $18.06 | $18.06 | 2,000 | — | — |
| 2015-04-14 | $17.50 | $17.50 | 2,400 | — | — |
| 2015-04-13 | $18.21 | $18.21 | 7,400 | — | — |
| 2015-04-10 | $17.23 | $17.23 | 0 | — | — |
| 2015-04-09 | $17.23 | $17.23 | 8,400 | — | — |
| 2015-04-08 | $17.20 | $17.20 | 500 | — | — |
| 2015-04-07 | $17.00 | $17.00 | 2,200 | — | — |
| 2015-04-06 | $17.00 | $17.00 | 0 | — | — |
| 2015-04-02 | $17.00 | $17.00 | 5,100 | — | — |
| 2015-04-01 | $17.00 | $17.00 | 3,500 | — | — |
| 2015-03-31 | $17.00 | $17.00 | 1,600 | — | — |
| 2015-03-30 | $17.00 | $17.00 | 500 | — | — |
| 2015-03-27 | $16.98 | $16.98 | 0 | — | — |
| 2015-03-26 | $16.98 | $16.98 | 100 | — | — |
| 2015-03-25 | $17.17 | $17.17 | 1,000 | — | — |
| 2015-03-24 | $17.20 | $17.20 | 2,900 | — | — |
| 2015-03-23 | $17.00 | $17.00 | 1,000 | — | — |
| 2015-03-20 | $17.03 | $17.03 | 2,400 | — | — |
| 2015-03-19 | $17.02 | $17.02 | 0 | — | — |
| 2015-03-18 | $17.02 | $17.02 | 7,500 | — | — |
| 2015-03-17 | $17.00 | $17.00 | 3,300 | — | — |
| 2015-03-16 | $16.95 | $16.95 | 1,900 | — | — |
| 2015-03-13 | $17.00 | $17.00 | 3,500 | — | — |
| 2015-03-12 | $16.95 | $16.95 | 9,600 | — | — |
| 2015-03-11 | $16.95 | $16.95 | 3,400 | — | — |
| 2015-03-10 | $16.75 | $16.75 | 10,500 | — | — |
| 2015-03-09 | $16.73 | $16.73 | 23,400 | — | — |
| 2015-03-06 | $16.60 | $16.60 | 0 | — | — |
| 2015-03-05 | $16.60 | $16.60 | 101,100 | — | — |
| 2015-03-04 | $16.88 | $16.88 | 200 | — | — |
| 2015-03-03 | $17.00 | $17.00 | 4,700 | — | — |
| 2015-03-02 | $16.90 | $16.90 | 2,600 | — | — |
| 2015-02-27 | $16.28 | $16.28 | 200 | — | — |
| 2015-02-26 | $16.25 | $16.25 | 4,800 | — | — |
| 2015-02-25 | $16.80 | $16.80 | 400 | — | — |
| 2015-02-24 | $16.80 | $16.80 | 100 | — | — |
| 2015-02-23 | $16.85 | $16.85 | 3,200 | — | — |
| 2015-02-20 | $16.80 | $16.80 | 200 | — | — |
| 2015-02-19 | $16.82 | $16.82 | 0 | — | — |
| 2015-02-18 | $16.82 | $16.82 | 500 | — | — |
| 2015-02-17 | $16.90 | $16.90 | 6,200 | — | — |
| 2015-02-13 | $17.20 | $17.20 | 200 | — | — |
| 2015-02-12 | $17.62 | $17.62 | 400 | — | — |
| 2015-02-11 | $17.07 | $17.07 | 200 | — | — |
| 2015-02-10 | $17.08 | $17.08 | 700 | — | — |
| 2015-02-09 | $17.04 | $17.04 | 600 | — | — |
| 2015-02-06 | $17.26 | $17.26 | 0 | — | — |
| 2015-02-05 | $17.26 | $17.26 | 3,900 | — | — |
| 2015-02-04 | $17.48 | $17.48 | 900 | — | — |
| 2015-02-03 | $17.49 | $17.49 | 2,500 | — | — |
| 2015-02-02 | $17.50 | $17.50 | 3,600 | — | — |
| 2015-01-30 | $17.50 | $17.50 | 700 | — | — |
| 2015-01-29 | $17.25 | $17.25 | 1,900 | — | — |
| 2015-01-28 | $17.75 | $17.75 | 400 | — | — |
| 2015-01-27 | $17.95 | $17.95 | 300 | — | — |
| 2015-01-26 | $17.90 | $17.90 | 1,500 | — | — |
| 2015-01-23 | $17.00 | $17.00 | 5,800 | — | — |
| 2015-01-22 | $16.75 | $16.75 | 1,100 | — | — |
| 2015-01-21 | $16.78 | $16.78 | 0 | — | — |
| 2015-01-20 | $16.78 | $16.78 | 800 | — | — |
| 2015-01-16 | $17.79 | $17.79 | 2,200 | — | — |
| 2015-01-15 | $17.14 | $17.14 | 100 | — | — |
| 2015-01-14 | $18.00 | $18.00 | 100 | — | — |
| 2015-01-13 | $18.00 | $18.00 | 1,300 | — | — |
| 2015-01-12 | $17.92 | $17.92 | 3,100 | — | — |
| 2015-01-09 | $17.90 | $17.90 | 2,000 | — | — |
| 2015-01-08 | $18.00 | $18.00 | 2,000 | — | — |
| 2015-01-07 | $18.00 | $18.00 | 30,800 | — | — |
| 2015-01-06 | $17.00 | $17.00 | 2,500 | — | — |
| 2015-01-05 | $17.70 | $17.70 | 78,000 | — | — |
| 2015-01-02 | $17.66 | $17.66 | 1,400 | — | — |