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
- 1986-06-26 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 | $19.02 | $23.68 | 610,400 | — | — |
| 2015-12-30 | $19.63 | $24.44 | 319,100 | — | — |
| 2015-12-29 | $20.45 | $25.46 | 331,100 | — | — |
| 2015-12-28 | $20.47 | $25.43 | 360,800 | — | — |
| 2015-12-24 | $20.54 | $25.52 | 460,400 | — | — |
| 2015-12-23 | $20.90 | $25.97 | 458,700 | — | — |
| 2015-12-22 | $20.39 | $25.33 | 439,500 | — | — |
| 2015-12-21 | $19.88 | $24.70 | 515,500 | — | — |
| 2015-12-18 | $19.64 | $24.40 | 931,400 | — | — |
| 2015-12-17 | $20.19 | $25.08 | 658,100 | — | — |
| 2015-12-16 | $20.09 | $24.96 | 368,100 | — | — |
| 2015-12-15 | $19.60 | $24.35 | 291,200 | — | — |
| 2015-12-14 | $19.48 | $24.20 | 487,100 | — | — |
| 2015-12-11 | $19.61 | $24.36 | 408,800 | — | — |
| 2015-12-10 | $20.43 | $25.38 | 327,100 | — | — |
| 2015-12-09 | $20.25 | $25.16 | 490,100 | — | — |
| 2015-12-08 | $20.83 | $25.88 | 577,800 | — | — |
| 2015-12-07 | $21.19 | $26.33 | 453,400 | — | — |
| 2015-12-04 | $21.07 | $26.18 | 378,200 | — | — |
| 2015-12-03 | $20.72 | $25.74 | 477,600 | — | — |
| 2015-12-02 | $21.16 | $26.29 | 529,700 | — | — |
| 2015-12-01 | $21.00 | $26.09 | 1,078,800 | — | — |
| 2015-11-30 | $20.61 | $25.61 | 639,600 | — | — |
| 2015-11-27 | $20.89 | $25.95 | 236,700 | — | — |
| 2015-11-25 | $20.85 | $25.90 | 381,500 | — | — |
| 2015-11-24 | $20.80 | $25.84 | 637,100 | — | — |
| 2015-11-23 | $21.26 | $26.41 | 806,600 | — | — |
| 2015-11-20 | $20.58 | $25.57 | 909,800 | — | — |
| 2015-11-19 | $19.98 | $24.82 | 348,300 | — | — |
| 2015-11-18 | $19.74 | $24.52 | 444,600 | — | — |
| 2015-11-17 | $19.50 | $24.23 | 639,500 | — | — |
| 2015-11-16 | $19.49 | $24.21 | 698,400 | — | — |
| 2015-11-13 | $19.65 | $24.41 | 630,600 | — | — |
| 2015-11-12 | $19.32 | $24.00 | 495,300 | — | — |
| 2015-11-11 | $19.75 | $24.54 | 397,100 | — | — |
| 2015-11-10 | $19.63 | $24.39 | 390,400 | — | — |
| 2015-11-09 | $19.47 | $24.19 | 552,500 | — | — |
| 2015-11-06 | $20.21 | $25.11 | 442,500 | — | — |
| 2015-11-05 | $19.77 | $24.56 | 357,800 | — | — |
| 2015-11-04 | $19.42 | $24.13 | 424,000 | — | — |
| 2015-11-03 | $19.51 | $24.24 | 415,600 | — | — |
| 2015-11-02 | $19.50 | $24.23 | 638,900 | — | — |
| 2015-10-30 | $19.04 | $23.65 | 727,700 | — | — |
| 2015-10-29 | $18.85 | $23.42 | 518,600 | — | — |
| 2015-10-28 | $18.84 | $23.41 | 1,225,700 | — | — |
| 2015-10-27 | $19.50 | $24.23 | 1,680,700 | — | — |
| 2015-10-26 | $20.67 | $25.68 | 909,200 | — | — |
| 2015-10-23 | $19.90 | $24.72 | 633,200 | — | — |
| 2015-10-22 | $19.54 | $24.28 | 582,800 | — | — |
| 2015-10-21 | $19.27 | $23.94 | 451,500 | — | — |
| 2015-10-20 | $19.22 | $23.88 | 402,900 | — | — |
| 2015-10-19 | $19.39 | $24.09 | 497,300 | — | — |
| 2015-10-16 | $18.92 | $23.51 | 314,600 | — | — |
| 2015-10-15 | $19.09 | $23.72 | 647,200 | — | — |
| 2015-10-14 | $18.14 | $22.54 | 404,000 | — | — |
| 2015-10-13 | $17.91 | $22.25 | 1,592,900 | — | — |
| 2015-10-12 | $19.26 | $23.93 | 1,616,100 | — | — |
| 2015-10-09 | $17.29 | $21.48 | 351,000 | — | — |
| 2015-10-08 | $17.15 | $21.31 | 295,700 | — | — |
| 2015-10-07 | $16.85 | $20.93 | 392,700 | — | — |
| 2015-10-06 | $16.90 | $21.00 | 447,800 | — | — |
| 2015-10-05 | $17.43 | $21.65 | 473,500 | — | — |
| 2015-10-02 | $16.55 | $20.56 | 245,000 | — | — |
| 2015-10-01 | $16.81 | $20.88 | 400,700 | — | — |
| 2015-09-30 | $16.68 | $20.72 | 661,000 | — | — |
| 2015-09-29 | $16.18 | $20.10 | 351,200 | — | — |
| 2015-09-28 | $16.24 | $20.18 | 449,800 | — | — |
| 2015-09-25 | $16.74 | $20.75 | 469,100 | — | — |
| 2015-09-24 | $17.04 | $21.12 | 396,600 | — | — |
| 2015-09-23 | $17.21 | $21.33 | 620,600 | — | — |
| 2015-09-22 | $16.67 | $20.66 | 505,500 | — | — |
| 2015-09-21 | $16.95 | $21.01 | 645,500 | — | — |
| 2015-09-18 | $17.07 | $21.16 | 1,158,600 | — | — |
| 2015-09-17 | $17.27 | $21.40 | 492,600 | — | — |
| 2015-09-16 | $16.98 | $21.04 | 341,000 | — | — |
| 2015-09-15 | $17.26 | $21.39 | 517,300 | — | — |
| 2015-09-14 | $16.86 | $20.90 | 571,200 | — | — |
| 2015-09-11 | $16.99 | $21.06 | 601,600 | — | — |
| 2015-09-10 | $16.89 | $20.93 | 366,700 | — | — |
| 2015-09-09 | $17.06 | $21.14 | 459,000 | — | — |
| 2015-09-08 | $17.25 | $21.38 | 521,000 | — | — |
| 2015-09-04 | $16.99 | $21.06 | 979,200 | — | — |
| 2015-09-03 | $16.09 | $19.94 | 353,200 | — | — |
| 2015-09-02 | $16.27 | $20.16 | 391,400 | — | — |
| 2015-09-01 | $15.52 | $19.24 | 441,800 | — | — |
| 2015-08-31 | $15.90 | $19.71 | 469,900 | — | — |
| 2015-08-28 | $15.84 | $19.63 | 350,200 | — | — |
| 2015-08-27 | $16.14 | $20.00 | 588,100 | — | — |
| 2015-08-26 | $15.70 | $19.46 | 570,600 | — | — |
| 2015-08-25 | $15.52 | $19.24 | 519,200 | — | — |
| 2015-08-24 | $15.79 | $19.57 | 717,600 | — | — |
| 2015-08-21 | $16.48 | $20.43 | 543,100 | — | — |
| 2015-08-20 | $16.93 | $20.98 | 415,800 | — | — |
| 2015-08-19 | $17.58 | $21.79 | 386,500 | — | — |
| 2015-08-18 | $17.81 | $22.07 | 358,000 | — | — |
| 2015-08-17 | $17.90 | $22.19 | 518,900 | — | — |
| 2015-08-14 | $17.45 | $21.63 | 413,300 | — | — |
| 2015-08-13 | $17.24 | $21.37 | 366,900 | — | — |
| 2015-08-12 | $17.33 | $21.48 | 565,700 | — | — |
| 2015-08-11 | $17.74 | $21.99 | 949,300 | — | — |
| 2015-08-10 | $17.29 | $21.43 | 563,000 | — | — |
| 2015-08-07 | $17.09 | $21.18 | 482,300 | — | — |
| 2015-08-06 | $17.20 | $21.32 | 658,600 | — | — |
| 2015-08-05 | $17.24 | $21.37 | 1,267,400 | — | — |
| 2015-08-04 | $17.10 | $21.19 | 774,200 | — | — |
| 2015-08-03 | $17.10 | $21.19 | 1,504,200 | — | — |
| 2015-07-31 | $16.56 | $20.52 | 2,374,300 | — | — |
| 2015-07-30 | $13.99 | $17.34 | 536,200 | — | — |
| 2015-07-29 | $14.10 | $17.48 | 494,700 | — | — |
| 2015-07-28 | $14.08 | $17.45 | 373,500 | — | — |
| 2015-07-27 | $14.08 | $17.45 | 417,700 | — | — |
| 2015-07-24 | $14.17 | $17.56 | 402,300 | — | — |
| 2015-07-23 | $14.93 | $18.50 | 453,300 | — | — |
| 2015-07-22 | $15.23 | $18.88 | 316,400 | — | — |
| 2015-07-21 | $15.03 | $18.63 | 317,300 | — | — |
| 2015-07-20 | $14.73 | $18.26 | 400,400 | — | — |
| 2015-07-17 | $14.78 | $18.32 | 418,300 | — | — |
| 2015-07-16 | $14.28 | $17.70 | 474,100 | — | — |
| 2015-07-15 | $14.40 | $17.85 | 412,900 | — | — |
| 2015-07-14 | $14.53 | $18.01 | 332,100 | — | — |
| 2015-07-13 | $14.73 | $18.26 | 382,300 | — | — |
| 2015-07-10 | $14.32 | $17.75 | 481,300 | — | — |
| 2015-07-09 | $13.91 | $17.24 | 465,500 | — | — |
| 2015-07-08 | $14.09 | $17.46 | 400,400 | — | — |
| 2015-07-07 | $14.82 | $18.37 | 428,200 | — | — |
| 2015-07-06 | $14.59 | $18.08 | 344,800 | — | — |
| 2015-07-02 | $14.72 | $18.24 | 396,600 | — | — |
| 2015-07-01 | $14.68 | $18.19 | 533,100 | — | — |
| 2015-06-30 | $15.04 | $18.64 | 540,000 | — | — |
| 2015-06-29 | $14.59 | $18.08 | 483,100 | — | — |
| 2015-06-26 | $15.52 | $19.24 | 669,200 | — | — |
| 2015-06-25 | $15.87 | $19.62 | 331,400 | — | — |
| 2015-06-24 | $15.84 | $19.58 | 257,800 | — | — |
| 2015-06-23 | $15.86 | $19.61 | 246,700 | — | — |
| 2015-06-22 | $15.87 | $19.62 | 489,800 | — | — |
| 2015-06-19 | $15.56 | $19.24 | 772,200 | — | — |
| 2015-06-18 | $14.77 | $18.26 | 416,300 | — | — |
| 2015-06-17 | $14.20 | $17.56 | 315,400 | — | — |
| 2015-06-16 | $14.13 | $17.47 | 317,900 | — | — |
| 2015-06-15 | $14.35 | $17.74 | 339,000 | — | — |
| 2015-06-12 | $14.76 | $18.25 | 373,300 | — | — |
| 2015-06-11 | $14.48 | $17.90 | 409,700 | — | — |
| 2015-06-10 | $14.45 | $17.86 | 637,800 | — | — |
| 2015-06-09 | $13.97 | $17.27 | 563,800 | — | — |
| 2015-06-08 | $14.12 | $17.46 | 591,500 | — | — |
| 2015-06-05 | $14.83 | $18.33 | 340,800 | — | — |
| 2015-06-04 | $14.52 | $17.95 | 747,000 | — | — |
| 2015-06-03 | $14.94 | $18.47 | 967,500 | — | — |
| 2015-06-02 | $14.98 | $18.52 | 1,307,900 | — | — |
| 2015-06-01 | $15.07 | $18.63 | 1,017,400 | — | — |
| 2015-05-29 | $14.80 | $18.30 | 880,100 | — | — |
| 2015-05-28 | $14.68 | $18.15 | 542,400 | — | — |
| 2015-05-27 | $14.84 | $18.35 | 477,900 | — | — |
| 2015-05-26 | $14.62 | $18.07 | 663,400 | — | — |
| 2015-05-22 | $14.86 | $18.37 | 565,100 | — | — |
| 2015-05-21 | $15.34 | $18.96 | 714,600 | — | — |
| 2015-05-20 | $16.08 | $19.88 | 726,000 | — | — |
| 2015-05-19 | $16.91 | $20.91 | 625,600 | — | — |
| 2015-05-18 | $16.56 | $20.47 | 329,500 | — | — |
| 2015-05-15 | $16.40 | $20.27 | 320,100 | — | — |
| 2015-05-14 | $16.40 | $20.27 | 272,100 | — | — |
| 2015-05-13 | $16.15 | $19.97 | 373,000 | — | — |
| 2015-05-12 | $16.50 | $20.40 | 580,700 | — | — |
| 2015-05-11 | $16.88 | $20.87 | 750,100 | — | — |
| 2015-05-08 | $16.21 | $20.04 | 638,600 | — | — |
| 2015-05-07 | $16.05 | $19.84 | 686,600 | — | — |
| 2015-05-06 | $15.38 | $19.01 | 532,000 | — | — |
| 2015-05-05 | $15.71 | $19.42 | 530,400 | — | — |
| 2015-05-04 | $16.01 | $19.79 | 542,900 | — | — |
| 2015-05-01 | $16.12 | $19.93 | 1,987,800 | — | — |
| 2015-04-30 | $13.65 | $16.88 | 447,800 | — | — |
| 2015-04-29 | $13.75 | $17.00 | 443,000 | — | — |
| 2015-04-28 | $14.14 | $17.48 | 701,400 | — | — |
| 2015-04-27 | $13.85 | $17.12 | 497,600 | — | — |
| 2015-04-24 | $14.04 | $17.36 | 400,000 | — | — |
| 2015-04-23 | $13.81 | $17.07 | 533,900 | — | — |
| 2015-04-22 | $14.22 | $17.58 | 177,700 | — | — |
| 2015-04-21 | $14.22 | $17.58 | 218,300 | — | — |
| 2015-04-20 | $14.30 | $17.68 | 242,100 | — | — |
| 2015-04-17 | $13.98 | $17.28 | 412,400 | — | — |
| 2015-04-16 | $13.91 | $17.20 | 344,700 | — | — |
| 2015-04-15 | $13.58 | $16.79 | 436,700 | — | — |
| 2015-04-14 | $13.72 | $16.96 | 532,400 | — | — |
| 2015-04-13 | $14.55 | $17.99 | 191,100 | — | — |
| 2015-04-10 | $14.41 | $17.81 | 227,500 | — | — |
| 2015-04-09 | $14.33 | $17.72 | 227,100 | — | — |
| 2015-04-08 | $14.52 | $17.95 | 354,600 | — | — |
| 2015-04-07 | $14.22 | $17.58 | 337,200 | — | — |
| 2015-04-06 | $14.19 | $17.54 | 393,500 | — | — |
| 2015-04-02 | $14.12 | $17.46 | 304,000 | — | — |
| 2015-04-01 | $14.53 | $17.96 | 372,700 | — | — |
| 2015-03-31 | $14.61 | $18.06 | 410,600 | — | — |
| 2015-03-30 | $14.76 | $18.25 | 245,700 | — | — |
| 2015-03-27 | $14.77 | $18.26 | 268,700 | — | — |
| 2015-03-26 | $14.42 | $17.78 | 389,300 | — | — |
| 2015-03-25 | $14.57 | $17.96 | 375,000 | — | — |
| 2015-03-24 | $15.41 | $19.00 | 324,000 | — | — |
| 2015-03-23 | $15.60 | $19.23 | 433,600 | — | — |
| 2015-03-20 | $15.50 | $19.11 | 649,900 | — | — |
| 2015-03-19 | $15.71 | $19.37 | 318,400 | — | — |
| 2015-03-18 | $15.72 | $19.38 | 455,900 | — | — |
| 2015-03-17 | $15.81 | $19.49 | 506,600 | — | — |
| 2015-03-16 | $15.86 | $19.55 | 609,600 | — | — |
| 2015-03-13 | $15.29 | $18.85 | 473,500 | — | — |
| 2015-03-12 | $15.46 | $19.06 | 386,900 | — | — |
| 2015-03-11 | $14.83 | $18.28 | 355,200 | — | — |
| 2015-03-10 | $14.82 | $18.27 | 373,900 | — | — |
| 2015-03-09 | $15.23 | $18.78 | 360,700 | — | — |
| 2015-03-06 | $14.99 | $18.48 | 484,800 | — | — |
| 2015-03-05 | $15.48 | $19.08 | 836,300 | — | — |
| 2015-03-04 | $15.36 | $18.94 | 413,400 | — | — |
| 2015-03-03 | $15.56 | $19.18 | 625,500 | — | — |
| 2015-03-02 | $15.48 | $19.08 | 691,600 | — | — |
| 2015-02-27 | $14.62 | $18.02 | 309,200 | — | — |
| 2015-02-26 | $15.00 | $18.49 | 538,400 | — | — |
| 2015-02-25 | $15.06 | $18.57 | 817,300 | — | — |
| 2015-02-24 | $15.52 | $19.13 | 1,061,800 | — | — |
| 2015-02-23 | $14.84 | $18.30 | 741,300 | — | — |
| 2015-02-20 | $13.95 | $17.20 | 458,000 | — | — |
| 2015-02-19 | $13.76 | $16.96 | 423,900 | — | — |
| 2015-02-18 | $13.76 | $16.96 | 405,100 | — | — |
| 2015-02-17 | $13.51 | $16.66 | 929,900 | — | — |
| 2015-02-13 | $13.84 | $17.06 | 1,555,700 | — | — |
| 2015-02-12 | $11.96 | $14.74 | 916,800 | — | — |
| 2015-02-11 | $12.88 | $15.88 | 360,200 | — | — |
| 2015-02-10 | $12.73 | $15.69 | 356,700 | — | — |
| 2015-02-09 | $12.44 | $15.34 | 463,600 | — | — |
| 2015-02-06 | $13.19 | $16.26 | 357,900 | — | — |
| 2015-02-05 | $13.05 | $16.09 | 368,300 | — | — |
| 2015-02-04 | $12.76 | $15.73 | 304,300 | — | — |
| 2015-02-03 | $12.34 | $15.21 | 647,800 | — | — |
| 2015-02-02 | $12.30 | $15.16 | 481,300 | — | — |
| 2015-01-30 | $12.55 | $15.47 | 602,500 | — | — |
| 2015-01-29 | $13.62 | $16.79 | 420,000 | — | — |
| 2015-01-28 | $13.11 | $16.16 | 548,500 | — | — |
| 2015-01-27 | $13.51 | $16.66 | 347,500 | — | — |
| 2015-01-26 | $13.78 | $16.99 | 891,700 | — | — |
| 2015-01-23 | $13.21 | $16.29 | 486,100 | — | — |
| 2015-01-22 | $13.24 | $16.32 | 432,700 | — | — |
| 2015-01-21 | $12.81 | $15.79 | 406,300 | — | — |
| 2015-01-20 | $12.79 | $15.77 | 412,700 | — | — |
| 2015-01-16 | $12.21 | $15.05 | 293,300 | — | — |
| 2015-01-15 | $12.08 | $14.89 | 294,700 | — | — |
| 2015-01-14 | $12.24 | $15.09 | 458,400 | — | — |
| 2015-01-13 | $12.58 | $15.51 | 422,800 | — | — |
| 2015-01-12 | $12.40 | $15.29 | 436,700 | — | — |
| 2015-01-09 | $12.29 | $15.15 | 324,000 | — | — |
| 2015-01-08 | $12.62 | $15.56 | 826,600 | — | — |
| 2015-01-07 | $12.22 | $15.07 | 422,700 | — | — |
| 2015-01-06 | $12.15 | $14.98 | 611,700 | — | — |
| 2015-01-05 | $12.75 | $15.72 | 645,700 | — | — |
| 2015-01-02 | $13.24 | $16.32 | 432,500 | — | — |