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
- 1980-03-17 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 | $18.92 | $18.92 | 411,800 | — | — |
| 2015-12-30 | $19.34 | $19.34 | 314,900 | — | — |
| 2015-12-29 | $19.30 | $19.30 | 229,500 | — | — |
| 2015-12-28 | $19.14 | $19.14 | 271,300 | — | — |
| 2015-12-24 | $19.33 | $19.33 | 161,000 | — | — |
| 2015-12-23 | $19.37 | $19.37 | 454,500 | — | — |
| 2015-12-22 | $19.44 | $19.44 | 580,800 | — | — |
| 2015-12-21 | $19.11 | $19.11 | 441,300 | — | — |
| 2015-12-18 | $18.84 | $18.84 | 1,522,800 | — | — |
| 2015-12-17 | $19.48 | $19.48 | 577,800 | — | — |
| 2015-12-16 | $19.19 | $19.19 | 478,400 | — | — |
| 2015-12-15 | $18.85 | $18.85 | 313,500 | — | — |
| 2015-12-14 | $18.69 | $18.69 | 353,000 | — | — |
| 2015-12-11 | $19.01 | $19.01 | 262,700 | — | — |
| 2015-12-10 | $19.39 | $19.39 | 282,700 | — | — |
| 2015-12-09 | $19.15 | $19.15 | 276,300 | — | — |
| 2015-12-08 | $19.43 | $19.43 | 263,300 | — | — |
| 2015-12-07 | $19.54 | $19.54 | 330,200 | — | — |
| 2015-12-04 | $20.04 | $20.04 | 288,700 | — | — |
| 2015-12-03 | $19.86 | $19.86 | 307,100 | — | — |
| 2015-12-02 | $20.01 | $20.01 | 322,600 | — | — |
| 2015-12-01 | $20.14 | $20.14 | 401,500 | — | — |
| 2015-11-30 | $20.10 | $20.10 | 463,500 | — | — |
| 2015-11-27 | $19.25 | $19.25 | 242,700 | — | — |
| 2015-11-25 | $19.25 | $19.25 | 508,400 | — | — |
| 2015-11-24 | $19.19 | $19.19 | 512,700 | — | — |
| 2015-11-23 | $19.07 | $19.07 | 443,200 | — | — |
| 2015-11-20 | $19.29 | $19.29 | 428,800 | — | — |
| 2015-11-19 | $19.04 | $19.04 | 1,087,500 | — | — |
| 2015-11-18 | $19.25 | $19.25 | 845,300 | — | — |
| 2015-11-17 | $18.96 | $18.96 | 595,000 | — | — |
| 2015-11-16 | $18.93 | $18.93 | 1,164,400 | — | — |
| 2015-11-13 | $18.21 | $18.21 | 463,600 | — | — |
| 2015-11-12 | $18.04 | $18.04 | 431,500 | — | — |
| 2015-11-11 | $18.08 | $18.08 | 442,300 | — | — |
| 2015-11-10 | $18.21 | $18.21 | 462,000 | — | — |
| 2015-11-09 | $18.72 | $18.72 | 583,400 | — | — |
| 2015-11-06 | $19.12 | $19.12 | 651,600 | — | — |
| 2015-11-05 | $18.14 | $18.14 | 305,100 | — | — |
| 2015-11-04 | $18.16 | $18.16 | 313,000 | — | — |
| 2015-11-03 | $18.10 | $18.10 | 407,500 | — | — |
| 2015-11-02 | $17.92 | $17.92 | 599,300 | — | — |
| 2015-10-30 | $17.50 | $17.50 | 712,300 | — | — |
| 2015-10-29 | $17.36 | $17.36 | 520,100 | — | — |
| 2015-10-28 | $17.49 | $17.49 | 960,200 | — | — |
| 2015-10-27 | $17.10 | $17.10 | 374,400 | — | — |
| 2015-10-26 | $17.24 | $17.24 | 532,800 | — | — |
| 2015-10-23 | $17.74 | $17.74 | 509,500 | — | — |
| 2015-10-22 | $17.42 | $17.42 | 725,100 | — | — |
| 2015-10-21 | $16.97 | $16.97 | 386,100 | — | — |
| 2015-10-20 | $17.32 | $17.32 | 406,300 | — | — |
| 2015-10-19 | $17.32 | $17.32 | 346,200 | — | — |
| 2015-10-16 | $17.20 | $17.20 | 515,000 | — | — |
| 2015-10-15 | $17.47 | $17.47 | 525,600 | — | — |
| 2015-10-14 | $17.43 | $17.43 | 1,174,000 | — | — |
| 2015-10-13 | $16.53 | $16.53 | 587,500 | — | — |
| 2015-10-12 | $16.69 | $16.69 | 246,300 | — | — |
| 2015-10-09 | $16.73 | $16.73 | 349,800 | — | — |
| 2015-10-08 | $16.78 | $16.78 | 360,500 | — | — |
| 2015-10-07 | $16.42 | $16.42 | 505,100 | — | — |
| 2015-10-06 | $15.72 | $15.72 | 546,800 | — | — |
| 2015-10-05 | $15.69 | $15.69 | 709,300 | — | — |
| 2015-10-02 | $14.87 | $14.87 | 500,700 | — | — |
| 2015-10-01 | $14.39 | $14.39 | 1,021,900 | — | — |
| 2015-09-30 | $15.10 | $15.10 | 1,085,200 | — | — |
| 2015-09-29 | $14.52 | $14.52 | 477,100 | — | — |
| 2015-09-28 | $14.52 | $14.52 | 731,700 | — | — |
| 2015-09-25 | $15.07 | $15.07 | 1,405,800 | — | — |
| 2015-09-24 | $15.31 | $15.31 | 805,200 | — | — |
| 2015-09-23 | $15.45 | $15.45 | 377,400 | — | — |
| 2015-09-22 | $15.58 | $15.58 | 639,000 | — | — |
| 2015-09-21 | $16.19 | $16.19 | 550,700 | — | — |
| 2015-09-18 | $16.18 | $16.18 | 952,400 | — | — |
| 2015-09-17 | $16.79 | $16.79 | 481,700 | — | — |
| 2015-09-16 | $17.22 | $17.22 | 338,300 | — | — |
| 2015-09-15 | $17.17 | $17.17 | 467,300 | — | — |
| 2015-09-14 | $16.87 | $16.87 | 192,600 | — | — |
| 2015-09-11 | $16.95 | $16.95 | 254,200 | — | — |
| 2015-09-10 | $16.93 | $16.93 | 341,800 | — | — |
| 2015-09-09 | $17.12 | $17.12 | 452,300 | — | — |
| 2015-09-08 | $17.11 | $17.11 | 543,400 | — | — |
| 2015-09-04 | $16.51 | $16.51 | 316,100 | — | — |
| 2015-09-03 | $16.82 | $16.82 | 497,100 | — | — |
| 2015-09-02 | $16.54 | $16.54 | 379,100 | — | — |
| 2015-09-01 | $16.32 | $16.32 | 377,000 | — | — |
| 2015-08-31 | $16.95 | $16.95 | 347,100 | — | — |
| 2015-08-28 | $17.02 | $17.02 | 333,600 | — | — |
| 2015-08-27 | $16.95 | $16.95 | 521,800 | — | — |
| 2015-08-26 | $16.32 | $16.32 | 606,300 | — | — |
| 2015-08-25 | $15.69 | $15.69 | 684,900 | — | — |
| 2015-08-24 | $15.87 | $15.87 | 910,100 | — | — |
| 2015-08-21 | $16.20 | $16.20 | 627,700 | — | — |
| 2015-08-20 | $16.14 | $16.14 | 1,965,700 | — | — |
| 2015-08-19 | $16.06 | $16.06 | 715,000 | — | — |
| 2015-08-18 | $16.51 | $16.51 | 514,400 | — | — |
| 2015-08-17 | $17.35 | $17.35 | 647,800 | — | — |
| 2015-08-14 | $17.13 | $17.13 | 480,800 | — | — |
| 2015-08-13 | $17.14 | $17.14 | 563,300 | — | — |
| 2015-08-12 | $17.14 | $17.14 | 506,000 | — | — |
| 2015-08-11 | $17.08 | $17.08 | 385,300 | — | — |
| 2015-08-10 | $17.60 | $17.60 | 561,100 | — | — |
| 2015-08-07 | $17.18 | $17.18 | 351,300 | — | — |
| 2015-08-06 | $17.02 | $17.02 | 400,200 | — | — |
| 2015-08-05 | $17.23 | $17.23 | 431,100 | — | — |
| 2015-08-04 | $17.02 | $17.02 | 378,200 | — | — |
| 2015-08-03 | $17.25 | $17.25 | 595,200 | — | — |
| 2015-07-31 | $17.59 | $17.59 | 738,500 | — | — |
| 2015-07-30 | $17.81 | $17.81 | 534,400 | — | — |
| 2015-07-29 | $17.96 | $17.96 | 573,700 | — | — |
| 2015-07-28 | $18.10 | $18.10 | 549,100 | — | — |
| 2015-07-27 | $17.82 | $17.82 | 600,600 | — | — |
| 2015-07-24 | $17.93 | $17.93 | 941,700 | — | — |
| 2015-07-23 | $18.17 | $18.17 | 508,600 | — | — |
| 2015-07-22 | $17.80 | $17.80 | 526,400 | — | — |
| 2015-07-21 | $18.16 | $18.16 | 570,700 | — | — |
| 2015-07-20 | $18.18 | $18.18 | 664,300 | — | — |
| 2015-07-17 | $18.41 | $18.41 | 694,700 | — | — |
| 2015-07-16 | $18.40 | $18.40 | 806,000 | — | — |
| 2015-07-15 | $18.41 | $18.41 | 470,200 | — | — |
| 2015-07-14 | $18.86 | $18.86 | 451,400 | — | — |
| 2015-07-13 | $18.75 | $18.75 | 527,100 | — | — |
| 2015-07-10 | $18.72 | $18.72 | 689,400 | — | — |
| 2015-07-09 | $18.70 | $18.70 | 884,100 | — | — |
| 2015-07-08 | $19.00 | $19.00 | 854,100 | — | — |
| 2015-07-07 | $19.37 | $19.37 | 950,400 | — | — |
| 2015-07-06 | $19.60 | $19.60 | 733,700 | — | — |
| 2015-07-02 | $19.95 | $19.95 | 556,300 | — | — |
| 2015-07-01 | $19.70 | $19.70 | 769,000 | — | — |
| 2015-06-30 | $19.85 | $19.85 | 8,636,900 | — | — |
| 2015-06-29 | $20.30 | $20.30 | 1,070,500 | — | — |
| 2015-06-26 | $21.10 | $21.10 | 2,802,600 | — | — |
| 2015-06-25 | $21.16 | $21.16 | 740,500 | — | — |
| 2015-06-24 | $21.22 | $21.22 | 720,300 | — | — |
| 2015-06-23 | $21.60 | $21.60 | 581,200 | — | — |
| 2015-06-22 | $21.52 | $21.52 | 481,400 | — | — |
| 2015-06-19 | $21.47 | $21.47 | 1,125,700 | — | — |
| 2015-06-18 | $21.38 | $21.38 | 405,100 | — | — |
| 2015-06-17 | $21.09 | $21.09 | 725,400 | — | — |
| 2015-06-16 | $21.09 | $21.09 | 664,500 | — | — |
| 2015-06-15 | $21.36 | $21.36 | 799,600 | — | — |
| 2015-06-12 | $20.99 | $20.99 | 498,700 | — | — |
| 2015-06-11 | $21.10 | $21.10 | 815,000 | — | — |
| 2015-06-10 | $21.17 | $21.17 | 606,300 | — | — |
| 2015-06-09 | $21.08 | $21.08 | 998,300 | — | — |
| 2015-06-08 | $21.46 | $21.46 | 805,400 | — | — |
| 2015-06-05 | $21.62 | $21.62 | 649,000 | — | — |
| 2015-06-04 | $21.80 | $21.80 | 890,700 | — | — |
| 2015-06-03 | $21.60 | $21.60 | 624,700 | — | — |
| 2015-06-02 | $21.38 | $21.38 | 743,000 | — | — |
| 2015-06-01 | $21.62 | $21.62 | 916,100 | — | — |
| 2015-05-29 | $21.36 | $21.36 | 1,231,500 | — | — |
| 2015-05-28 | $21.47 | $21.47 | 4,580,500 | — | — |
| 2015-05-27 | $24.62 | $24.62 | 827,100 | — | — |
| 2015-05-26 | $23.35 | $23.35 | 444,000 | — | — |
| 2015-05-22 | $23.63 | $23.63 | 284,900 | — | — |
| 2015-05-21 | $23.51 | $23.51 | 358,800 | — | — |
| 2015-05-20 | $23.80 | $23.80 | 250,100 | — | — |
| 2015-05-19 | $23.90 | $23.90 | 213,800 | — | — |
| 2015-05-18 | $23.83 | $23.83 | 508,100 | — | — |
| 2015-05-15 | $23.55 | $23.55 | 287,900 | — | — |
| 2015-05-14 | $23.62 | $23.62 | 322,100 | — | — |
| 2015-05-13 | $23.28 | $23.28 | 213,300 | — | — |
| 2015-05-12 | $23.21 | $23.21 | 225,500 | — | — |
| 2015-05-11 | $23.30 | $23.30 | 259,600 | — | — |
| 2015-05-08 | $23.25 | $23.25 | 251,700 | — | — |
| 2015-05-07 | $23.20 | $23.20 | 244,100 | — | — |
| 2015-05-06 | $23.02 | $23.02 | 366,400 | — | — |
| 2015-05-05 | $22.92 | $22.92 | 334,100 | — | — |
| 2015-05-04 | $23.57 | $23.57 | 362,500 | — | — |
| 2015-05-01 | $23.65 | $23.65 | 398,800 | — | — |
| 2015-04-30 | $23.29 | $23.29 | 533,600 | — | — |
| 2015-04-29 | $23.45 | $23.45 | 289,300 | — | — |
| 2015-04-28 | $23.51 | $23.51 | 340,000 | — | — |
| 2015-04-27 | $23.44 | $23.44 | 737,900 | — | — |
| 2015-04-24 | $23.60 | $23.60 | 1,015,400 | — | — |
| 2015-04-23 | $25.50 | $25.50 | 482,800 | — | — |
| 2015-04-22 | $25.78 | $25.78 | 393,700 | — | — |
| 2015-04-21 | $25.72 | $25.72 | 253,600 | — | — |
| 2015-04-20 | $25.70 | $25.70 | 258,700 | — | — |
| 2015-04-17 | $25.41 | $25.41 | 391,600 | — | — |
| 2015-04-16 | $26.00 | $26.00 | 328,000 | — | — |
| 2015-04-15 | $25.93 | $25.93 | 602,100 | — | — |
| 2015-04-14 | $25.76 | $25.76 | 501,500 | — | — |
| 2015-04-13 | $26.28 | $26.28 | 251,800 | — | — |
| 2015-04-10 | $26.46 | $26.46 | 353,500 | — | — |
| 2015-04-09 | $26.64 | $26.64 | 262,200 | — | — |
| 2015-04-08 | $26.40 | $26.40 | 206,000 | — | — |
| 2015-04-07 | $26.17 | $26.17 | 335,700 | — | — |
| 2015-04-06 | $26.56 | $26.56 | 425,300 | — | — |
| 2015-04-02 | $26.44 | $26.44 | 418,800 | — | — |
| 2015-04-01 | $26.41 | $26.41 | 405,600 | — | — |
| 2015-03-31 | $26.65 | $26.65 | 396,000 | — | — |
| 2015-03-30 | $27.03 | $27.03 | 579,000 | — | — |
| 2015-03-27 | $26.64 | $26.64 | 1,206,800 | — | — |
| 2015-03-26 | $27.01 | $27.01 | 531,400 | — | — |
| 2015-03-25 | $27.01 | $27.01 | 466,100 | — | — |
| 2015-03-24 | $27.81 | $27.81 | 295,500 | — | — |
| 2015-03-23 | $28.09 | $28.09 | 228,300 | — | — |
| 2015-03-20 | $28.47 | $28.47 | 1,028,400 | — | — |
| 2015-03-19 | $28.23 | $28.23 | 243,000 | — | — |
| 2015-03-18 | $27.92 | $27.92 | 302,400 | — | — |
| 2015-03-17 | $27.72 | $27.72 | 365,200 | — | — |
| 2015-03-16 | $28.03 | $28.03 | 329,300 | — | — |
| 2015-03-13 | $27.83 | $27.83 | 396,700 | — | — |
| 2015-03-12 | $28.02 | $28.02 | 495,700 | — | — |
| 2015-03-11 | $27.60 | $27.60 | 611,200 | — | — |
| 2015-03-10 | $27.07 | $27.07 | 566,100 | — | — |
| 2015-03-09 | $27.26 | $27.26 | 655,000 | — | — |
| 2015-03-06 | $27.06 | $27.06 | 936,700 | — | — |
| 2015-03-05 | $26.30 | $26.30 | 2,510,000 | — | — |
| 2015-03-04 | $29.29 | $29.29 | 731,300 | — | — |
| 2015-03-03 | $29.90 | $29.90 | 513,800 | — | — |
| 2015-03-02 | $29.84 | $29.84 | 564,600 | — | — |
| 2015-02-27 | $28.93 | $28.93 | 393,400 | — | — |
| 2015-02-26 | $28.60 | $28.60 | 329,600 | — | — |
| 2015-02-25 | $28.27 | $28.27 | 203,900 | — | — |
| 2015-02-24 | $28.60 | $28.60 | 343,300 | — | — |
| 2015-02-23 | $27.77 | $27.77 | 373,300 | — | — |
| 2015-02-20 | $27.58 | $27.58 | 307,600 | — | — |
| 2015-02-19 | $27.47 | $27.47 | 568,600 | — | — |
| 2015-02-18 | $27.13 | $27.13 | 302,700 | — | — |
| 2015-02-17 | $27.12 | $27.12 | 191,200 | — | — |
| 2015-02-13 | $27.12 | $27.12 | 264,500 | — | — |
| 2015-02-12 | $27.15 | $27.15 | 216,300 | — | — |
| 2015-02-11 | $27.00 | $27.00 | 336,300 | — | — |
| 2015-02-10 | $26.96 | $26.96 | 211,800 | — | — |
| 2015-02-09 | $26.71 | $26.71 | 178,300 | — | — |
| 2015-02-06 | $26.89 | $26.89 | 227,500 | — | — |
| 2015-02-05 | $26.67 | $26.67 | 166,700 | — | — |
| 2015-02-04 | $26.51 | $26.51 | 254,700 | — | — |
| 2015-02-03 | $26.50 | $26.50 | 412,500 | — | — |
| 2015-02-02 | $25.75 | $25.75 | 440,800 | — | — |
| 2015-01-30 | $25.46 | $25.46 | 426,100 | — | — |
| 2015-01-29 | $26.34 | $26.34 | 783,400 | — | — |
| 2015-01-28 | $26.07 | $26.07 | 354,800 | — | — |
| 2015-01-27 | $26.74 | $26.74 | 235,700 | — | — |
| 2015-01-26 | $27.38 | $27.38 | 251,300 | — | — |
| 2015-01-23 | $27.07 | $27.07 | 276,500 | — | — |
| 2015-01-22 | $27.29 | $27.29 | 252,300 | — | — |
| 2015-01-21 | $26.77 | $26.77 | 218,600 | — | — |
| 2015-01-20 | $26.40 | $26.40 | 224,900 | — | — |
| 2015-01-16 | $26.26 | $26.26 | 335,800 | — | — |
| 2015-01-15 | $25.78 | $25.78 | 331,900 | — | — |
| 2015-01-14 | $26.53 | $26.53 | 197,400 | — | — |
| 2015-01-13 | $26.73 | $26.73 | 256,700 | — | — |
| 2015-01-12 | $27.04 | $27.04 | 266,800 | — | — |
| 2015-01-09 | $27.18 | $27.18 | 217,100 | — | — |
| 2015-01-08 | $27.27 | $27.27 | 375,900 | — | — |
| 2015-01-07 | $26.32 | $26.32 | 294,800 | — | — |
| 2015-01-06 | $26.15 | $26.15 | 326,600 | — | — |
| 2015-01-05 | $27.03 | $27.03 | 384,000 | — | — |
| 2015-01-02 | $28.06 | $28.06 | 463,700 | — | — |