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
- 1994-04-12 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 | $23.90 | $43.17 | 1,500 | — | — |
| 2015-12-30 | $23.86 | $43.10 | 0 | — | — |
| 2015-12-29 | $23.86 | $43.10 | 3,200 | — | — |
| 2015-12-28 | $23.53 | $42.50 | 4,800 | — | — |
| 2015-12-24 | $23.75 | $42.90 | 500 | — | — |
| 2015-12-23 | $24.00 | $43.35 | 0 | — | — |
| 2015-12-22 | $24.00 | $43.35 | 1,300 | — | — |
| 2015-12-21 | $23.75 | $42.90 | 0 | — | — |
| 2015-12-18 | $23.75 | $42.90 | 16,300 | — | — |
| 2015-12-17 | $23.30 | $42.09 | 6,500 | — | — |
| 2015-12-16 | $23.25 | $42.00 | 7,700 | — | — |
| 2015-12-15 | $22.95 | $41.45 | 15,700 | — | — |
| 2015-12-14 | $22.66 | $40.93 | 1,100 | — | — |
| 2015-12-11 | $22.66 | $40.93 | 3,000 | — | — |
| 2015-12-10 | $23.69 | $42.79 | 0 | — | — |
| 2015-12-09 | $23.69 | $42.79 | 0 | — | — |
| 2015-12-08 | $23.69 | $42.79 | 0 | — | — |
| 2015-12-07 | $23.69 | $42.79 | 500 | — | — |
| 2015-12-04 | $23.48 | $42.41 | 2,800 | — | — |
| 2015-12-03 | $23.92 | $43.21 | 0 | — | — |
| 2015-12-02 | $23.92 | $43.21 | 200 | — | — |
| 2015-12-01 | $23.93 | $43.22 | 900 | — | — |
| 2015-11-30 | $23.88 | $43.13 | 5,700 | — | — |
| 2015-11-27 | $23.10 | $41.73 | 9,000 | — | — |
| 2015-11-25 | $24.40 | $44.07 | 1,100 | — | — |
| 2015-11-24 | $24.19 | $43.69 | 2,100 | — | — |
| 2015-11-23 | $23.85 | $43.08 | 800 | — | — |
| 2015-11-20 | $23.79 | $42.97 | 700 | — | — |
| 2015-11-19 | $23.74 | $42.88 | 59,400 | — | — |
| 2015-11-18 | $22.10 | $39.92 | 1,900 | — | — |
| 2015-11-17 | $22.36 | $40.39 | 1,400 | — | — |
| 2015-11-16 | $23.16 | $41.83 | 0 | — | — |
| 2015-11-13 | $23.16 | $41.83 | 3,900 | — | — |
| 2015-11-12 | $23.52 | $42.48 | 27,000 | — | — |
| 2015-11-11 | $22.61 | $40.84 | 100 | — | — |
| 2015-11-10 | $22.60 | $40.82 | 0 | — | — |
| 2015-11-09 | $22.60 | $40.66 | 0 | — | — |
| 2015-11-06 | $22.60 | $40.66 | 1,100 | — | — |
| 2015-11-05 | $22.50 | $40.48 | 500 | — | — |
| 2015-11-04 | $22.45 | $40.39 | 700 | — | — |
| 2015-11-03 | $22.50 | $40.48 | 2,000 | — | — |
| 2015-11-02 | $22.50 | $40.48 | 700 | — | — |
| 2015-10-30 | $22.50 | $40.48 | 2,700 | — | — |
| 2015-10-29 | $22.49 | $40.46 | 300 | — | — |
| 2015-10-28 | $22.61 | $40.68 | 2,900 | — | — |
| 2015-10-27 | $21.67 | $38.99 | 300 | — | — |
| 2015-10-26 | $22.48 | $40.44 | 200 | — | — |
| 2015-10-23 | $21.80 | $39.22 | 0 | — | — |
| 2015-10-22 | $21.80 | $39.22 | 200 | — | — |
| 2015-10-21 | $21.87 | $39.35 | 0 | — | — |
| 2015-10-20 | $21.87 | $39.35 | 500 | — | — |
| 2015-10-19 | $21.80 | $39.22 | 9,600 | — | — |
| 2015-10-16 | $22.03 | $39.63 | 2,300 | — | — |
| 2015-10-15 | $22.44 | $40.37 | 1,700 | — | — |
| 2015-10-14 | $21.34 | $38.39 | 200 | — | — |
| 2015-10-13 | $21.65 | $38.95 | 200 | — | — |
| 2015-10-12 | $21.65 | $38.95 | 400 | — | — |
| 2015-10-09 | $21.70 | $39.04 | 1,500 | — | — |
| 2015-10-08 | $21.90 | $39.40 | 2,900 | — | — |
| 2015-10-07 | $22.00 | $39.58 | 8,100 | — | — |
| 2015-10-06 | $21.60 | $38.86 | 1,900 | — | — |
| 2015-10-05 | $22.35 | $40.21 | 9,500 | — | — |
| 2015-10-02 | $21.26 | $38.25 | 1,200 | — | — |
| 2015-10-01 | $21.49 | $38.66 | 23,200 | — | — |
| 2015-09-30 | $20.72 | $37.28 | 1,500 | — | — |
| 2015-09-29 | $20.76 | $37.35 | 3,500 | — | — |
| 2015-09-28 | $20.50 | $36.88 | 800 | — | — |
| 2015-09-25 | $20.88 | $37.57 | 1,500 | — | — |
| 2015-09-24 | $20.02 | $36.02 | 3,100 | — | — |
| 2015-09-23 | $20.58 | $37.03 | 500 | — | — |
| 2015-09-22 | $21.00 | $37.78 | 2,800 | — | — |
| 2015-09-21 | $20.91 | $37.62 | 2,400 | — | — |
| 2015-09-18 | $21.02 | $37.82 | 10,100 | — | — |
| 2015-09-17 | $20.28 | $36.49 | 3,500 | — | — |
| 2015-09-16 | $20.00 | $35.98 | 700 | — | — |
| 2015-09-15 | $19.90 | $35.80 | 10,600 | — | — |
| 2015-09-14 | $20.00 | $35.98 | 800 | — | — |
| 2015-09-11 | $20.00 | $35.98 | 2,000 | — | — |
| 2015-09-10 | $20.35 | $36.61 | 1,900 | — | — |
| 2015-09-09 | $20.02 | $36.02 | 3,100 | — | — |
| 2015-09-08 | $20.39 | $36.68 | 13,100 | — | — |
| 2015-09-04 | $20.44 | $36.77 | 4,400 | — | — |
| 2015-09-03 | $20.53 | $36.94 | 12,000 | — | — |
| 2015-09-02 | $20.46 | $36.81 | 3,200 | — | — |
| 2015-09-01 | $20.94 | $37.67 | 300 | — | — |
| 2015-08-31 | $21.50 | $38.68 | 9,700 | — | — |
| 2015-08-28 | $21.50 | $38.68 | 1,800 | — | — |
| 2015-08-27 | $20.07 | $36.11 | 200 | — | — |
| 2015-08-26 | $19.60 | $35.26 | 2,700 | — | — |
| 2015-08-25 | $19.15 | $34.45 | 1,100 | — | — |
| 2015-08-24 | $19.44 | $34.97 | 1,400 | — | — |
| 2015-08-21 | $20.04 | $36.05 | 6,600 | — | — |
| 2015-08-20 | $20.90 | $37.60 | 1,800 | — | — |
| 2015-08-19 | $20.64 | $37.13 | 22,100 | — | — |
| 2015-08-18 | $20.80 | $37.42 | 7,000 | — | — |
| 2015-08-17 | $20.44 | $36.77 | 4,100 | — | — |
| 2015-08-14 | $19.66 | $35.37 | 1,700 | — | — |
| 2015-08-13 | $19.63 | $35.32 | 1,200 | — | — |
| 2015-08-12 | $19.48 | $35.05 | 2,100 | — | — |
| 2015-08-11 | $19.03 | $34.07 | 400 | — | — |
| 2015-08-10 | $19.33 | $34.61 | 8,700 | — | — |
| 2015-08-07 | $19.34 | $34.63 | 3,300 | — | — |
| 2015-08-06 | $19.44 | $34.81 | 15,600 | — | — |
| 2015-08-05 | $19.20 | $34.38 | 200 | — | — |
| 2015-08-04 | $19.20 | $34.38 | 400 | — | — |
| 2015-08-03 | $19.00 | $34.02 | 200 | — | — |
| 2015-07-31 | $18.88 | $33.81 | 1,700 | — | — |
| 2015-07-30 | $19.04 | $34.09 | 300 | — | — |
| 2015-07-29 | $19.02 | $34.06 | 100 | — | — |
| 2015-07-28 | $19.06 | $34.13 | 3,800 | — | — |
| 2015-07-27 | $19.19 | $34.36 | 1,400 | — | — |
| 2015-07-24 | $19.00 | $34.02 | 1,400 | — | — |
| 2015-07-23 | $19.07 | $34.15 | 200 | — | — |
| 2015-07-22 | $19.19 | $34.36 | 500 | — | — |
| 2015-07-21 | $19.20 | $34.38 | 300 | — | — |
| 2015-07-20 | $19.01 | $34.04 | 500 | — | — |
| 2015-07-17 | $18.88 | $33.81 | 100 | — | — |
| 2015-07-16 | $18.85 | $33.75 | 1,500 | — | — |
| 2015-07-15 | $18.75 | $33.57 | 24,400 | — | — |
| 2015-07-14 | $18.90 | $33.84 | 700 | — | — |
| 2015-07-13 | $18.84 | $33.73 | 6,600 | — | — |
| 2015-07-10 | $18.91 | $33.86 | 600 | — | — |
| 2015-07-09 | $19.15 | $34.29 | 1,800 | — | — |
| 2015-07-08 | $19.14 | $34.27 | 2,300 | — | — |
| 2015-07-07 | $19.24 | $34.45 | 600 | — | — |
| 2015-07-06 | $18.97 | $33.97 | 5,800 | — | — |
| 2015-07-02 | $18.90 | $33.84 | 0 | — | — |
| 2015-07-01 | $18.90 | $33.84 | 7,800 | — | — |
| 2015-06-30 | $18.85 | $33.75 | 19,300 | — | — |
| 2015-06-29 | $18.81 | $33.68 | 2,000 | — | — |
| 2015-06-26 | $18.97 | $33.97 | 600 | — | — |
| 2015-06-25 | $18.78 | $33.63 | 0 | — | — |
| 2015-06-24 | $18.78 | $33.63 | 8,800 | — | — |
| 2015-06-23 | $18.85 | $33.75 | 200 | — | — |
| 2015-06-22 | $18.84 | $33.73 | 5,500 | — | — |
| 2015-06-19 | $19.15 | $34.29 | 600 | — | — |
| 2015-06-18 | $19.13 | $34.25 | 800 | — | — |
| 2015-06-17 | $18.98 | $33.99 | 5,900 | — | — |
| 2015-06-16 | $19.14 | $34.27 | 0 | — | — |
| 2015-06-15 | $19.14 | $34.27 | 500 | — | — |
| 2015-06-12 | $18.88 | $33.81 | 0 | — | — |
| 2015-06-11 | $18.88 | $33.81 | 500 | — | — |
| 2015-06-10 | $18.91 | $33.86 | 700 | — | — |
| 2015-06-09 | $18.86 | $33.77 | 400 | — | — |
| 2015-06-08 | $18.90 | $33.84 | 1,000 | — | — |
| 2015-06-05 | $19.16 | $34.31 | 0 | — | — |
| 2015-06-04 | $19.16 | $34.31 | 200 | — | — |
| 2015-06-03 | $19.22 | $34.41 | 0 | — | — |
| 2015-06-02 | $19.22 | $34.41 | 0 | — | — |
| 2015-06-01 | $19.22 | $34.41 | 800 | — | — |
| 2015-05-29 | $19.23 | $34.43 | 2,900 | — | — |
| 2015-05-28 | $18.89 | $33.82 | 0 | — | — |
| 2015-05-27 | $18.89 | $33.82 | 4,400 | — | — |
| 2015-05-26 | $19.14 | $34.27 | 1,700 | — | — |
| 2015-05-22 | $19.26 | $34.49 | 0 | — | — |
| 2015-05-21 | $19.26 | $34.49 | 100 | — | — |
| 2015-05-20 | $19.05 | $34.11 | 600 | — | — |
| 2015-05-19 | $19.33 | $34.61 | 0 | — | — |
| 2015-05-18 | $19.33 | $34.61 | 700 | — | — |
| 2015-05-15 | $18.99 | $34.00 | 1,000 | — | — |
| 2015-05-14 | $19.03 | $34.07 | 1,500 | — | — |
| 2015-05-13 | $18.99 | $34.00 | 500 | — | — |
| 2015-05-12 | $18.95 | $33.78 | 3,600 | — | — |
| 2015-05-11 | $19.49 | $34.74 | 0 | — | — |
| 2015-05-08 | $19.49 | $34.74 | 1,100 | — | — |
| 2015-05-07 | $19.40 | $34.58 | 7,800 | — | — |
| 2015-05-06 | $19.35 | $34.49 | 0 | — | — |
| 2015-05-05 | $19.35 | $34.49 | 600 | — | — |
| 2015-05-04 | $18.77 | $33.46 | 100 | — | — |
| 2015-05-01 | $19.12 | $34.08 | 1,300 | — | — |
| 2015-04-30 | $18.44 | $32.87 | 2,200 | — | — |
| 2015-04-29 | $19.00 | $33.87 | 2,400 | — | — |
| 2015-04-28 | $19.20 | $34.22 | 3,900 | — | — |
| 2015-04-27 | $19.01 | $33.89 | 4,100 | — | — |
| 2015-04-24 | $19.48 | $34.72 | 2,100 | — | — |
| 2015-04-23 | $18.90 | $33.69 | 0 | — | — |
| 2015-04-22 | $18.90 | $33.69 | 1,200 | — | — |
| 2015-04-21 | $19.02 | $33.90 | 0 | — | — |
| 2015-04-20 | $19.02 | $33.90 | 2,900 | — | — |
| 2015-04-17 | $19.17 | $34.17 | 0 | — | — |
| 2015-04-16 | $19.17 | $34.17 | 3,100 | — | — |
| 2015-04-15 | $18.90 | $33.69 | 1,000 | — | — |
| 2015-04-14 | $19.12 | $34.08 | 0 | — | — |
| 2015-04-13 | $19.12 | $34.08 | 0 | — | — |
| 2015-04-10 | $19.12 | $34.08 | 6,500 | — | — |
| 2015-04-09 | $18.81 | $33.53 | 100 | — | — |
| 2015-04-08 | $19.16 | $34.15 | 1,100 | — | — |
| 2015-04-07 | $18.85 | $33.60 | 0 | — | — |
| 2015-04-06 | $18.85 | $33.60 | 3,000 | — | — |
| 2015-04-02 | $19.49 | $34.74 | 3,300 | — | — |
| 2015-04-01 | $18.98 | $33.83 | 1,200 | — | — |
| 2015-03-31 | $18.87 | $33.64 | 11,000 | — | — |
| 2015-03-30 | $18.71 | $33.35 | 3,500 | — | — |
| 2015-03-27 | $18.66 | $33.26 | 900 | — | — |
| 2015-03-26 | $18.69 | $33.32 | 47,800 | — | — |
| 2015-03-25 | $18.49 | $32.96 | 900 | — | — |
| 2015-03-24 | $18.48 | $32.94 | 2,000 | — | — |
| 2015-03-23 | $18.33 | $32.67 | 600 | — | — |
| 2015-03-20 | $18.34 | $32.69 | 4,100 | — | — |
| 2015-03-19 | $18.34 | $32.69 | 1,100 | — | — |
| 2015-03-18 | $18.11 | $32.28 | 4,500 | — | — |
| 2015-03-17 | $18.82 | $33.55 | 400 | — | — |
| 2015-03-16 | $18.72 | $33.37 | 3,100 | — | — |
| 2015-03-13 | $19.12 | $34.08 | 1,500 | — | — |
| 2015-03-12 | $19.35 | $34.49 | 2,700 | — | — |
| 2015-03-11 | $18.82 | $33.55 | 1,100 | — | — |
| 2015-03-10 | $18.99 | $33.85 | 1,800 | — | — |
| 2015-03-09 | $19.35 | $34.49 | 1,700 | — | — |
| 2015-03-06 | $18.74 | $33.41 | 5,500 | — | — |
| 2015-03-05 | $19.10 | $34.05 | 13,600 | — | — |
| 2015-03-04 | $18.94 | $33.76 | 3,600 | — | — |
| 2015-03-03 | $19.00 | $33.87 | 22,200 | — | — |
| 2015-03-02 | $18.75 | $33.42 | 2,700 | — | — |
| 2015-02-27 | $18.94 | $33.76 | 8,800 | — | — |
| 2015-02-26 | $18.65 | $33.24 | 6,100 | — | — |
| 2015-02-25 | $18.55 | $33.07 | 1,100 | — | — |
| 2015-02-24 | $18.75 | $33.42 | 25,300 | — | — |
| 2015-02-23 | $18.89 | $33.67 | 2,800 | — | — |
| 2015-02-20 | $18.58 | $33.12 | 6,200 | — | — |
| 2015-02-19 | $18.98 | $33.83 | 6,000 | — | — |
| 2015-02-18 | $18.95 | $33.78 | 500 | — | — |
| 2015-02-17 | $19.00 | $33.87 | 4,800 | — | — |
| 2015-02-13 | $18.95 | $33.78 | 0 | — | — |
| 2015-02-12 | $18.95 | $33.78 | 1,900 | — | — |
| 2015-02-11 | $19.00 | $33.87 | 0 | — | — |
| 2015-02-10 | $19.00 | $33.72 | 3,600 | — | — |
| 2015-02-09 | $18.60 | $33.01 | 700 | — | — |
| 2015-02-06 | $18.60 | $33.01 | 4,100 | — | — |
| 2015-02-05 | $18.52 | $32.87 | 2,400 | — | — |
| 2015-02-04 | $18.40 | $32.65 | 7,300 | — | — |
| 2015-02-03 | $19.10 | $33.89 | 16,800 | — | — |
| 2015-02-02 | $19.47 | $34.55 | 17,700 | — | — |
| 2015-01-30 | $18.14 | $32.18 | 1,200 | — | — |
| 2015-01-29 | $18.11 | $32.13 | 3,000 | — | — |
| 2015-01-28 | $18.70 | $33.18 | 11,000 | — | — |
| 2015-01-27 | $18.25 | $32.39 | 10,800 | — | — |
| 2015-01-26 | $18.31 | $32.49 | 1,800 | — | — |
| 2015-01-23 | $18.63 | $33.05 | 2,200 | — | — |
| 2015-01-22 | $18.53 | $32.88 | 8,000 | — | — |
| 2015-01-21 | $18.58 | $32.98 | 1,200 | — | — |
| 2015-01-20 | $18.57 | $32.95 | 2,000 | — | — |
| 2015-01-16 | $18.57 | $32.95 | 5,800 | — | — |
| 2015-01-15 | $19.27 | $34.20 | 9,000 | — | — |
| 2015-01-14 | $19.63 | $34.83 | 4,800 | — | — |
| 2015-01-13 | $19.92 | $35.35 | 36,800 | — | — |
| 2015-01-12 | $19.88 | $35.27 | 5,400 | — | — |
| 2015-01-09 | $19.95 | $35.40 | 9,400 | — | — |
| 2015-01-08 | $19.73 | $35.00 | 9,600 | — | — |
| 2015-01-07 | $18.98 | $33.67 | 800 | — | — |
| 2015-01-06 | $18.99 | $33.69 | 7,800 | — | — |
| 2015-01-05 | $18.30 | $32.47 | 600 | — | — |
| 2015-01-02 | $18.99 | $33.69 | 2,600 | — | — |