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
- 1993-12-13 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 | $20.15 | $21.46 | 406,350 | — | — |
| 2015-12-30 | $20.40 | $21.73 | 308,400 | — | — |
| 2015-12-29 | $20.67 | $22.02 | 491,250 | — | — |
| 2015-12-28 | $20.48 | $21.81 | 862,500 | — | — |
| 2015-12-24 | $20.61 | $21.95 | 349,800 | — | — |
| 2015-12-23 | $21.13 | $22.50 | 849,150 | — | — |
| 2015-12-22 | $20.91 | $22.27 | 649,800 | — | — |
| 2015-12-21 | $20.50 | $21.83 | 705,900 | — | — |
| 2015-12-18 | $20.21 | $21.52 | 1,216,350 | — | — |
| 2015-12-17 | $20.36 | $21.68 | 831,750 | — | — |
| 2015-12-16 | $20.51 | $21.84 | 755,850 | — | — |
| 2015-12-15 | $20.30 | $21.62 | 1,137,900 | — | — |
| 2015-12-14 | $20.63 | $21.97 | 1,134,450 | — | — |
| 2015-12-11 | $20.64 | $21.98 | 860,100 | — | — |
| 2015-12-10 | $21.07 | $22.44 | 1,186,650 | — | — |
| 2015-12-09 | $20.94 | $22.30 | 822,750 | — | — |
| 2015-12-08 | $21.17 | $22.55 | 884,550 | — | — |
| 2015-12-07 | $21.15 | $22.53 | 694,500 | — | — |
| 2015-12-04 | $21.25 | $22.64 | 718,200 | — | — |
| 2015-12-03 | $21.03 | $22.40 | 1,034,400 | — | — |
| 2015-12-02 | $21.47 | $22.87 | 996,300 | — | — |
| 2015-12-01 | $21.56 | $22.96 | 925,650 | — | — |
| 2015-11-30 | $21.27 | $22.65 | 843,750 | — | — |
| 2015-11-27 | $22.02 | $23.45 | 358,200 | — | — |
| 2015-11-25 | $21.95 | $23.38 | 592,500 | — | — |
| 2015-11-24 | $21.89 | $23.32 | 1,182,150 | — | — |
| 2015-11-23 | $21.87 | $23.29 | 776,100 | — | — |
| 2015-11-20 | $21.98 | $23.41 | 1,322,100 | — | — |
| 2015-11-19 | $21.56 | $22.96 | 809,850 | — | — |
| 2015-11-18 | $21.75 | $23.17 | 1,950,450 | — | — |
| 2015-11-17 | $21.00 | $22.37 | 2,103,600 | — | — |
| 2015-11-16 | $20.96 | $22.32 | 1,494,150 | — | — |
| 2015-11-13 | $20.67 | $22.01 | 1,296,900 | — | — |
| 2015-11-12 | $21.65 | $23.06 | 617,550 | — | — |
| 2015-11-11 | $21.79 | $23.21 | 789,300 | — | — |
| 2015-11-10 | $22.70 | $24.18 | 856,650 | — | — |
| 2015-11-09 | $22.35 | $23.81 | 731,100 | — | — |
| 2015-11-06 | $22.49 | $23.95 | 1,153,650 | — | — |
| 2015-11-05 | $23.09 | $24.59 | 851,700 | — | — |
| 2015-11-04 | $22.85 | $24.33 | 1,777,950 | — | — |
| 2015-11-03 | $24.00 | $25.56 | 1,879,650 | — | — |
| 2015-11-02 | $23.33 | $24.85 | 1,545,300 | — | — |
| 2015-10-30 | $23.23 | $24.74 | 1,966,350 | — | — |
| 2015-10-29 | $23.16 | $24.67 | 2,784,900 | — | — |
| 2015-10-28 | $22.30 | $23.75 | 2,462,250 | — | — |
| 2015-10-27 | $21.59 | $22.99 | 2,299,650 | — | — |
| 2015-10-26 | $21.62 | $23.03 | 1,492,650 | — | — |
| 2015-10-23 | $21.99 | $23.42 | 2,849,850 | — | — |
| 2015-10-22 | $23.52 | $25.05 | 409,050 | — | — |
| 2015-10-21 | $23.32 | $24.84 | 492,150 | — | — |
| 2015-10-20 | $23.82 | $25.37 | 478,200 | — | — |
| 2015-10-19 | $23.95 | $25.51 | 642,450 | — | — |
| 2015-10-16 | $23.83 | $25.38 | 788,250 | — | — |
| 2015-10-15 | $23.55 | $25.08 | 1,610,100 | — | — |
| 2015-10-14 | $23.75 | $25.30 | 977,100 | — | — |
| 2015-10-13 | $24.58 | $26.18 | 666,900 | — | — |
| 2015-10-12 | $25.27 | $26.92 | 624,750 | — | — |
| 2015-10-09 | $25.61 | $27.27 | 519,900 | — | — |
| 2015-10-08 | $25.74 | $27.41 | 1,014,000 | — | — |
| 2015-10-07 | $24.91 | $26.53 | 918,600 | — | — |
| 2015-10-06 | $24.37 | $25.96 | 942,450 | — | — |
| 2015-10-05 | $25.07 | $26.70 | 1,130,700 | — | — |
| 2015-10-02 | $24.03 | $25.59 | 1,837,350 | — | — |
| 2015-10-01 | $24.20 | $25.77 | 1,095,450 | — | — |
| 2015-09-30 | $24.41 | $26.00 | 1,461,000 | — | — |
| 2015-09-29 | $23.97 | $25.52 | 1,173,900 | — | — |
| 2015-09-28 | $24.39 | $25.97 | 1,262,400 | — | — |
| 2015-09-25 | $25.64 | $27.31 | 724,800 | — | — |
| 2015-09-24 | $25.81 | $27.48 | 930,750 | — | — |
| 2015-09-23 | $26.30 | $28.01 | 1,367,100 | — | — |
| 2015-09-22 | $26.85 | $28.60 | 836,100 | — | — |
| 2015-09-21 | $27.10 | $28.86 | 620,550 | — | — |
| 2015-09-18 | $27.00 | $28.76 | 1,605,900 | — | — |
| 2015-09-17 | $27.61 | $29.40 | 731,550 | — | — |
| 2015-09-16 | $27.57 | $29.37 | 1,002,450 | — | — |
| 2015-09-15 | $26.44 | $28.16 | 839,550 | — | — |
| 2015-09-14 | $25.81 | $27.48 | 486,750 | — | — |
| 2015-09-11 | $25.63 | $27.29 | 351,600 | — | — |
| 2015-09-10 | $25.50 | $27.16 | 717,450 | — | — |
| 2015-09-09 | $25.93 | $27.62 | 901,500 | — | — |
| 2015-09-08 | $26.80 | $28.54 | 642,300 | — | — |
| 2015-09-04 | $26.47 | $28.19 | 672,750 | — | — |
| 2015-09-03 | $26.86 | $28.61 | 890,400 | — | — |
| 2015-09-02 | $26.73 | $28.46 | 1,110,900 | — | — |
| 2015-09-01 | $26.54 | $28.27 | 1,012,200 | — | — |
| 2015-08-31 | $27.24 | $29.01 | 988,200 | — | — |
| 2015-08-28 | $27.03 | $28.79 | 1,140,450 | — | — |
| 2015-08-27 | $26.92 | $28.67 | 1,123,950 | — | — |
| 2015-08-26 | $25.94 | $27.63 | 1,037,700 | — | — |
| 2015-08-25 | $25.14 | $26.77 | 855,600 | — | — |
| 2015-08-24 | $25.25 | $26.90 | 1,083,750 | — | — |
| 2015-08-21 | $26.20 | $27.90 | 847,800 | — | — |
| 2015-08-20 | $26.60 | $28.33 | 1,327,350 | — | — |
| 2015-08-19 | $27.57 | $29.37 | 1,451,100 | — | — |
| 2015-08-18 | $26.69 | $28.42 | 508,950 | — | — |
| 2015-08-17 | $27.05 | $28.81 | 564,300 | — | — |
| 2015-08-14 | $26.72 | $28.46 | 1,021,200 | — | — |
| 2015-08-13 | $26.17 | $27.87 | 796,050 | — | — |
| 2015-08-12 | $25.99 | $27.68 | 513,000 | — | — |
| 2015-08-11 | $26.50 | $28.22 | 717,150 | — | — |
| 2015-08-10 | $26.52 | $28.24 | 802,800 | — | — |
| 2015-08-07 | $26.04 | $27.73 | 544,950 | — | — |
| 2015-08-06 | $26.23 | $27.94 | 818,850 | — | — |
| 2015-08-05 | $26.50 | $28.22 | 742,500 | — | — |
| 2015-08-04 | $26.43 | $28.14 | 1,446,150 | — | — |
| 2015-08-03 | $26.72 | $28.46 | 1,099,050 | — | — |
| 2015-07-31 | $27.79 | $29.59 | 1,253,400 | — | — |
| 2015-07-30 | $27.37 | $29.15 | 1,887,600 | — | — |
| 2015-07-29 | $27.81 | $29.62 | 1,576,950 | — | — |
| 2015-07-28 | $27.83 | $29.64 | 1,320,000 | — | — |
| 2015-07-27 | $27.31 | $29.09 | 851,700 | — | — |
| 2015-07-24 | $27.29 | $29.06 | 883,650 | — | — |
| 2015-07-23 | $27.57 | $29.37 | 883,050 | — | — |
| 2015-07-22 | $28.03 | $29.86 | 1,027,200 | — | — |
| 2015-07-21 | $28.09 | $29.91 | 808,500 | — | — |
| 2015-07-20 | $28.27 | $30.10 | 441,150 | — | — |
| 2015-07-17 | $28.45 | $30.30 | 590,250 | — | — |
| 2015-07-16 | $28.87 | $30.75 | 507,750 | — | — |
| 2015-07-15 | $28.93 | $30.81 | 738,300 | — | — |
| 2015-07-14 | $29.24 | $31.14 | 786,450 | — | — |
| 2015-07-13 | $28.95 | $30.83 | 639,900 | — | — |
| 2015-07-10 | $28.57 | $30.42 | 930,150 | — | — |
| 2015-07-09 | $28.20 | $30.03 | 541,800 | — | — |
| 2015-07-08 | $27.97 | $29.78 | 732,600 | — | — |
| 2015-07-07 | $28.23 | $30.07 | 696,450 | — | — |
| 2015-07-06 | $28.12 | $29.95 | 553,200 | — | — |
| 2015-07-02 | $28.29 | $30.13 | 626,850 | — | — |
| 2015-07-01 | $28.57 | $30.43 | 1,015,350 | — | — |
| 2015-06-30 | $28.52 | $30.37 | 1,400,850 | — | — |
| 2015-06-29 | $27.97 | $29.78 | 1,342,350 | — | — |
| 2015-06-26 | $28.76 | $30.63 | 2,043,900 | — | — |
| 2015-06-25 | $28.39 | $30.23 | 755,100 | — | — |
| 2015-06-24 | $28.15 | $29.98 | 755,550 | — | — |
| 2015-06-23 | $27.83 | $29.64 | 451,650 | — | — |
| 2015-06-22 | $27.74 | $29.54 | 390,300 | — | — |
| 2015-06-19 | $27.70 | $29.50 | 846,900 | — | — |
| 2015-06-18 | $27.27 | $29.04 | 583,350 | — | — |
| 2015-06-17 | $27.25 | $29.02 | 623,100 | — | — |
| 2015-06-16 | $27.35 | $29.12 | 488,550 | — | — |
| 2015-06-15 | $26.78 | $28.52 | 346,800 | — | — |
| 2015-06-12 | $26.83 | $28.57 | 377,850 | — | — |
| 2015-06-11 | $26.75 | $28.49 | 589,500 | — | — |
| 2015-06-10 | $26.99 | $28.74 | 1,136,100 | — | — |
| 2015-06-09 | $27.01 | $28.76 | 1,106,850 | — | — |
| 2015-06-08 | $27.17 | $28.93 | 920,700 | — | — |
| 2015-06-05 | $26.86 | $28.61 | 634,800 | — | — |
| 2015-06-04 | $26.52 | $28.24 | 549,600 | — | — |
| 2015-06-03 | $26.48 | $28.20 | 837,150 | — | — |
| 2015-06-02 | $25.73 | $27.41 | 694,350 | — | — |
| 2015-06-01 | $25.72 | $27.39 | 716,100 | — | — |
| 2015-05-29 | $25.19 | $26.82 | 631,200 | — | — |
| 2015-05-28 | $25.67 | $27.34 | 658,650 | — | — |
| 2015-05-27 | $25.79 | $27.47 | 836,100 | — | — |
| 2015-05-26 | $25.15 | $26.79 | 710,400 | — | — |
| 2015-05-22 | $25.89 | $27.57 | 597,450 | — | — |
| 2015-05-21 | $26.11 | $27.81 | 934,050 | — | — |
| 2015-05-20 | $26.46 | $28.18 | 564,450 | — | — |
| 2015-05-19 | $26.45 | $28.17 | 438,150 | — | — |
| 2015-05-18 | $26.29 | $28.00 | 376,500 | — | — |
| 2015-05-15 | $26.03 | $27.72 | 482,550 | — | — |
| 2015-05-14 | $25.85 | $27.53 | 408,750 | — | — |
| 2015-05-13 | $25.63 | $27.30 | 825,000 | — | — |
| 2015-05-12 | $26.09 | $27.79 | 506,400 | — | — |
| 2015-05-11 | $26.35 | $28.06 | 350,250 | — | — |
| 2015-05-08 | $26.37 | $28.08 | 491,850 | — | — |
| 2015-05-07 | $26.16 | $27.86 | 705,300 | — | — |
| 2015-05-06 | $25.67 | $27.34 | 534,750 | — | — |
| 2015-05-05 | $26.10 | $27.80 | 450,600 | — | — |
| 2015-05-04 | $26.21 | $27.92 | 387,150 | — | — |
| 2015-05-01 | $26.21 | $27.92 | 667,800 | — | — |
| 2015-04-30 | $26.01 | $27.70 | 816,150 | — | — |
| 2015-04-29 | $26.19 | $27.89 | 906,900 | — | — |
| 2015-04-28 | $26.55 | $28.28 | 824,850 | — | — |
| 2015-04-27 | $26.94 | $28.69 | 1,137,600 | — | — |
| 2015-04-24 | $27.68 | $29.48 | 1,458,600 | — | — |
| 2015-04-23 | $25.57 | $27.23 | 1,175,100 | — | — |
| 2015-04-22 | $25.11 | $26.75 | 775,650 | — | — |
| 2015-04-21 | $24.85 | $26.46 | 531,600 | — | — |
| 2015-04-20 | $24.67 | $26.28 | 823,800 | — | — |
| 2015-04-17 | $24.92 | $26.54 | 521,100 | — | — |
| 2015-04-16 | $25.47 | $27.12 | 503,400 | — | — |
| 2015-04-15 | $25.42 | $27.07 | 672,900 | — | — |
| 2015-04-14 | $25.68 | $27.35 | 739,800 | — | — |
| 2015-04-13 | $26.05 | $27.74 | 593,400 | — | — |
| 2015-04-10 | $26.16 | $27.86 | 424,050 | — | — |
| 2015-04-09 | $26.26 | $27.97 | 868,350 | — | — |
| 2015-04-08 | $26.10 | $27.80 | 648,000 | — | — |
| 2015-04-07 | $25.63 | $27.29 | 528,900 | — | — |
| 2015-04-06 | $25.49 | $27.15 | 688,650 | — | — |
| 2015-04-02 | $25.47 | $27.12 | 1,113,600 | — | — |
| 2015-04-01 | $24.99 | $26.62 | 753,300 | — | — |
| 2015-03-31 | $25.33 | $26.98 | 668,550 | — | — |
| 2015-03-30 | $25.48 | $27.14 | 396,300 | — | — |
| 2015-03-27 | $25.21 | $26.85 | 552,750 | — | — |
| 2015-03-26 | $25.01 | $26.64 | 429,150 | — | — |
| 2015-03-25 | $25.07 | $26.70 | 840,150 | — | — |
| 2015-03-24 | $25.30 | $26.94 | 340,050 | — | — |
| 2015-03-23 | $25.44 | $27.09 | 575,550 | — | — |
| 2015-03-20 | $25.43 | $27.08 | 901,050 | — | — |
| 2015-03-19 | $25.19 | $26.83 | 563,400 | — | — |
| 2015-03-18 | $25.17 | $26.81 | 1,121,550 | — | — |
| 2015-03-17 | $24.98 | $26.60 | 1,312,350 | — | — |
| 2015-03-16 | $24.43 | $26.02 | 880,800 | — | — |
| 2015-03-13 | $24.43 | $26.01 | 964,950 | — | — |
| 2015-03-12 | $24.77 | $26.38 | 1,642,050 | — | — |
| 2015-03-11 | $24.52 | $26.11 | 1,575,450 | — | — |
| 2015-03-10 | $23.79 | $25.34 | 721,500 | — | — |
| 2015-03-09 | $23.61 | $25.15 | 737,700 | — | — |
| 2015-03-06 | $23.41 | $24.94 | 788,100 | — | — |
| 2015-03-05 | $23.75 | $25.29 | 599,100 | — | — |
| 2015-03-04 | $23.76 | $25.30 | 556,200 | — | — |
| 2015-03-03 | $23.95 | $25.51 | 925,050 | — | — |
| 2015-03-02 | $24.09 | $25.65 | 918,600 | — | — |
| 2015-02-27 | $24.34 | $25.92 | 1,368,450 | — | — |
| 2015-02-26 | $24.51 | $26.11 | 1,211,850 | — | — |
| 2015-02-25 | $23.99 | $25.55 | 1,444,800 | — | — |
| 2015-02-24 | $24.13 | $25.70 | 2,644,950 | — | — |
| 2015-02-23 | $22.53 | $24.00 | 1,793,400 | — | — |
| 2015-02-20 | $22.77 | $24.25 | 2,567,400 | — | — |
| 2015-02-19 | $22.93 | $24.42 | 939,750 | — | — |
| 2015-02-18 | $23.61 | $25.15 | 600,150 | — | — |
| 2015-02-17 | $23.36 | $24.88 | 663,300 | — | — |
| 2015-02-13 | $23.77 | $25.31 | 299,850 | — | — |
| 2015-02-12 | $23.61 | $25.14 | 402,600 | — | — |
| 2015-02-11 | $23.46 | $24.99 | 461,250 | — | — |
| 2015-02-10 | $23.45 | $24.97 | 470,850 | — | — |
| 2015-02-09 | $23.31 | $24.82 | 607,500 | — | — |
| 2015-02-06 | $23.55 | $25.08 | 706,800 | — | — |
| 2015-02-05 | $23.87 | $25.43 | 687,450 | — | — |
| 2015-02-04 | $23.58 | $25.11 | 674,400 | — | — |
| 2015-02-03 | $23.45 | $24.98 | 379,800 | — | — |
| 2015-02-02 | $23.00 | $24.50 | 833,400 | — | — |
| 2015-01-30 | $22.89 | $24.38 | 1,064,700 | — | — |
| 2015-01-29 | $23.45 | $24.97 | 1,115,400 | — | — |
| 2015-01-28 | $23.33 | $24.85 | 1,163,700 | — | — |
| 2015-01-27 | $22.76 | $24.24 | 612,600 | — | — |
| 2015-01-26 | $22.60 | $24.07 | 682,800 | — | — |
| 2015-01-23 | $22.41 | $23.87 | 697,050 | — | — |
| 2015-01-22 | $22.63 | $24.10 | 977,850 | — | — |
| 2015-01-21 | $21.81 | $23.22 | 667,050 | — | — |
| 2015-01-20 | $21.42 | $22.81 | 1,143,750 | — | — |
| 2015-01-16 | $21.59 | $23.00 | 906,750 | — | — |
| 2015-01-15 | $21.44 | $22.83 | 1,188,900 | — | — |
| 2015-01-14 | $22.10 | $23.54 | 1,219,950 | — | — |
| 2015-01-13 | $22.69 | $24.17 | 2,078,850 | — | — |
| 2015-01-12 | $22.65 | $24.12 | 2,411,550 | — | — |
| 2015-01-09 | $21.33 | $22.72 | 2,810,850 | — | — |
| 2015-01-08 | $20.83 | $22.19 | 1,569,900 | — | — |
| 2015-01-07 | $19.93 | $21.22 | 1,629,300 | — | — |
| 2015-01-06 | $19.93 | $21.22 | 2,029,800 | — | — |
| 2015-01-05 | $20.87 | $22.23 | 1,031,850 | — | — |
| 2015-01-02 | $20.98 | $22.34 | 475,950 | — | — |