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
- 1995-04-17 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 | $21.72 | $27.43 | 165,700 | — | — |
| 2015-12-30 | $22.07 | $27.88 | 190,400 | — | — |
| 2015-12-29 | $22.39 | $28.28 | 166,600 | — | — |
| 2015-12-28 | $22.06 | $27.86 | 142,400 | — | — |
| 2015-12-24 | $22.08 | $27.89 | 105,700 | — | — |
| 2015-12-23 | $22.01 | $27.80 | 172,700 | — | — |
| 2015-12-22 | $21.55 | $27.22 | 429,400 | — | — |
| 2015-12-21 | $21.31 | $26.92 | 360,200 | — | — |
| 2015-12-18 | $21.43 | $27.07 | 611,200 | — | — |
| 2015-12-17 | $21.67 | $27.37 | 228,400 | — | — |
| 2015-12-16 | $22.16 | $27.99 | 277,400 | — | — |
| 2015-12-15 | $21.76 | $27.49 | 259,000 | — | — |
| 2015-12-14 | $21.81 | $27.55 | 490,200 | — | — |
| 2015-12-11 | $21.84 | $27.59 | 444,100 | — | — |
| 2015-12-10 | $22.01 | $27.80 | 417,400 | — | — |
| 2015-12-09 | $21.78 | $27.51 | 322,900 | — | — |
| 2015-12-08 | $21.64 | $27.33 | 305,300 | — | — |
| 2015-12-07 | $21.52 | $27.18 | 211,700 | — | — |
| 2015-12-04 | $21.54 | $27.21 | 322,900 | — | — |
| 2015-12-03 | $21.83 | $27.57 | 597,700 | — | — |
| 2015-12-02 | $21.96 | $27.74 | 394,700 | — | — |
| 2015-12-01 | $22.00 | $27.79 | 355,400 | — | — |
| 2015-11-30 | $21.55 | $27.22 | 387,500 | — | — |
| 2015-11-27 | $21.19 | $26.77 | 104,800 | — | — |
| 2015-11-25 | $21.19 | $26.77 | 414,300 | — | — |
| 2015-11-24 | $20.95 | $26.46 | 390,800 | — | — |
| 2015-11-23 | $21.18 | $26.75 | 542,600 | — | — |
| 2015-11-20 | $20.95 | $26.46 | 386,200 | — | — |
| 2015-11-19 | $20.88 | $26.37 | 930,100 | — | — |
| 2015-11-18 | $21.27 | $26.87 | 348,800 | — | — |
| 2015-11-17 | $21.14 | $26.70 | 530,200 | — | — |
| 2015-11-16 | $21.79 | $27.52 | 603,600 | — | — |
| 2015-11-13 | $20.81 | $26.29 | 436,500 | — | — |
| 2015-11-12 | $20.73 | $26.18 | 685,500 | — | — |
| 2015-11-11 | $20.95 | $26.46 | 404,300 | — | — |
| 2015-11-10 | $20.44 | $25.82 | 501,300 | — | — |
| 2015-11-09 | $19.68 | $24.86 | 957,400 | — | — |
| 2015-11-06 | $19.77 | $24.97 | 909,900 | — | — |
| 2015-11-05 | $20.21 | $25.26 | 469,400 | — | — |
| 2015-11-04 | $20.26 | $25.32 | 419,000 | — | — |
| 2015-11-03 | $20.63 | $25.79 | 340,000 | — | — |
| 2015-11-02 | $20.65 | $25.81 | 581,800 | — | — |
| 2015-10-30 | $20.78 | $25.97 | 824,200 | — | — |
| 2015-10-29 | $20.96 | $26.20 | 1,514,800 | — | — |
| 2015-10-28 | $22.10 | $27.62 | 524,300 | — | — |
| 2015-10-27 | $21.69 | $27.11 | 464,000 | — | — |
| 2015-10-26 | $21.93 | $27.41 | 540,800 | — | — |
| 2015-10-23 | $21.93 | $27.41 | 360,300 | — | — |
| 2015-10-22 | $22.23 | $27.79 | 747,700 | — | — |
| 2015-10-21 | $21.76 | $27.20 | 798,800 | — | — |
| 2015-10-20 | $21.10 | $26.37 | 441,700 | — | — |
| 2015-10-19 | $20.32 | $25.40 | 211,700 | — | — |
| 2015-10-16 | $20.30 | $25.37 | 285,900 | — | — |
| 2015-10-15 | $20.19 | $25.24 | 280,600 | — | — |
| 2015-10-14 | $20.29 | $25.36 | 260,700 | — | — |
| 2015-10-13 | $20.06 | $25.07 | 271,000 | — | — |
| 2015-10-12 | $20.44 | $25.55 | 241,200 | — | — |
| 2015-10-09 | $20.68 | $25.85 | 392,000 | — | — |
| 2015-10-08 | $20.41 | $25.51 | 338,700 | — | — |
| 2015-10-07 | $20.40 | $25.50 | 333,100 | — | — |
| 2015-10-06 | $19.77 | $24.71 | 270,200 | — | — |
| 2015-10-05 | $19.92 | $24.90 | 254,400 | — | — |
| 2015-10-02 | $19.17 | $23.96 | 274,200 | — | — |
| 2015-10-01 | $18.61 | $23.26 | 375,700 | — | — |
| 2015-09-30 | $18.43 | $23.04 | 404,300 | — | — |
| 2015-09-29 | $17.54 | $21.92 | 456,500 | — | — |
| 2015-09-28 | $17.87 | $22.34 | 359,800 | — | — |
| 2015-09-25 | $18.66 | $23.32 | 416,500 | — | — |
| 2015-09-24 | $18.66 | $23.32 | 188,200 | — | — |
| 2015-09-23 | $18.84 | $23.55 | 422,500 | — | — |
| 2015-09-22 | $19.10 | $23.87 | 315,500 | — | — |
| 2015-09-21 | $18.95 | $23.69 | 191,600 | — | — |
| 2015-09-18 | $18.74 | $23.42 | 428,500 | — | — |
| 2015-09-17 | $18.87 | $23.59 | 353,400 | — | — |
| 2015-09-16 | $18.92 | $23.65 | 261,300 | — | — |
| 2015-09-15 | $18.78 | $23.47 | 122,300 | — | — |
| 2015-09-14 | $18.52 | $23.15 | 177,500 | — | — |
| 2015-09-11 | $18.70 | $23.37 | 403,100 | — | — |
| 2015-09-10 | $19.15 | $23.94 | 150,500 | — | — |
| 2015-09-09 | $19.32 | $24.15 | 319,800 | — | — |
| 2015-09-08 | $19.33 | $24.16 | 468,500 | — | — |
| 2015-09-04 | $18.64 | $23.30 | 346,800 | — | — |
| 2015-09-03 | $18.96 | $23.70 | 264,200 | — | — |
| 2015-09-02 | $19.08 | $23.85 | 338,100 | — | — |
| 2015-09-01 | $19.08 | $23.85 | 684,700 | — | — |
| 2015-08-31 | $19.64 | $24.55 | 453,700 | — | — |
| 2015-08-28 | $20.16 | $25.20 | 885,100 | — | — |
| 2015-08-27 | $19.35 | $24.19 | 354,800 | — | — |
| 2015-08-26 | $19.26 | $24.07 | 432,400 | — | — |
| 2015-08-25 | $18.79 | $23.49 | 400,200 | — | — |
| 2015-08-24 | $18.91 | $23.64 | 829,300 | — | — |
| 2015-08-21 | $20.23 | $25.29 | 1,041,600 | — | — |
| 2015-08-20 | $19.77 | $24.71 | 616,000 | — | — |
| 2015-08-19 | $19.87 | $24.84 | 539,600 | — | — |
| 2015-08-18 | $19.79 | $24.74 | 541,300 | — | — |
| 2015-08-17 | $20.25 | $25.31 | 521,200 | — | — |
| 2015-08-14 | $19.41 | $24.26 | 350,900 | — | — |
| 2015-08-13 | $19.34 | $23.91 | 529,600 | — | — |
| 2015-08-12 | $19.70 | $24.36 | 576,800 | — | — |
| 2015-08-11 | $19.30 | $23.86 | 572,200 | — | — |
| 2015-08-10 | $19.61 | $24.25 | 742,000 | — | — |
| 2015-08-07 | $19.34 | $23.91 | 1,843,200 | — | — |
| 2015-08-06 | $16.33 | $20.19 | 556,600 | — | — |
| 2015-08-05 | $16.64 | $20.57 | 654,300 | — | — |
| 2015-08-04 | $16.74 | $20.70 | 543,100 | — | — |
| 2015-08-03 | $16.99 | $21.01 | 492,800 | — | — |
| 2015-07-31 | $17.63 | $21.80 | 355,300 | — | — |
| 2015-07-30 | $17.47 | $21.60 | 390,800 | — | — |
| 2015-07-29 | $17.29 | $21.38 | 430,600 | — | — |
| 2015-07-28 | $17.25 | $21.33 | 1,012,700 | — | — |
| 2015-07-27 | $16.74 | $20.70 | 1,053,800 | — | — |
| 2015-07-24 | $17.96 | $22.21 | 611,600 | — | — |
| 2015-07-23 | $18.53 | $22.91 | 876,400 | — | — |
| 2015-07-22 | $18.74 | $23.17 | 1,265,200 | — | — |
| 2015-07-21 | $17.83 | $22.05 | 3,982,000 | — | — |
| 2015-07-20 | $17.61 | $21.77 | 655,200 | — | — |
| 2015-07-17 | $18.74 | $23.17 | 371,400 | — | — |
| 2015-07-16 | $18.74 | $23.17 | 203,000 | — | — |
| 2015-07-15 | $18.64 | $23.05 | 270,100 | — | — |
| 2015-07-14 | $19.00 | $23.49 | 288,200 | — | — |
| 2015-07-13 | $19.13 | $23.65 | 696,900 | — | — |
| 2015-07-10 | $18.49 | $22.86 | 1,036,500 | — | — |
| 2015-07-09 | $18.48 | $22.85 | 311,000 | — | — |
| 2015-07-08 | $18.60 | $23.00 | 358,000 | — | — |
| 2015-07-07 | $18.99 | $23.48 | 300,300 | — | — |
| 2015-07-06 | $19.04 | $23.54 | 458,800 | — | — |
| 2015-07-02 | $19.27 | $23.83 | 199,900 | — | — |
| 2015-07-01 | $19.67 | $24.32 | 508,400 | — | — |
| 2015-06-30 | $19.70 | $24.36 | 547,700 | — | — |
| 2015-06-29 | $19.74 | $24.41 | 543,300 | — | — |
| 2015-06-26 | $20.77 | $25.68 | 458,200 | — | — |
| 2015-06-25 | $20.82 | $25.74 | 327,600 | — | — |
| 2015-06-24 | $20.75 | $25.66 | 437,300 | — | — |
| 2015-06-23 | $20.77 | $25.68 | 253,200 | — | — |
| 2015-06-22 | $21.02 | $25.99 | 336,200 | — | — |
| 2015-06-19 | $20.60 | $25.47 | 585,000 | — | — |
| 2015-06-18 | $21.05 | $26.03 | 207,200 | — | — |
| 2015-06-17 | $20.90 | $25.84 | 263,000 | — | — |
| 2015-06-16 | $20.67 | $25.56 | 173,500 | — | — |
| 2015-06-15 | $20.40 | $25.22 | 202,700 | — | — |
| 2015-06-12 | $20.25 | $25.04 | 362,300 | — | — |
| 2015-06-11 | $20.20 | $24.98 | 325,100 | — | — |
| 2015-06-10 | $19.89 | $24.59 | 370,900 | — | — |
| 2015-06-09 | $19.97 | $24.69 | 390,400 | — | — |
| 2015-06-08 | $19.85 | $24.54 | 457,700 | — | — |
| 2015-06-05 | $20.07 | $24.81 | 623,200 | — | — |
| 2015-06-04 | $20.89 | $25.83 | 710,000 | — | — |
| 2015-06-03 | $21.34 | $26.38 | 374,700 | — | — |
| 2015-06-02 | $20.91 | $25.85 | 391,100 | — | — |
| 2015-06-01 | $20.64 | $25.52 | 537,800 | — | — |
| 2015-05-29 | $21.20 | $26.21 | 294,700 | — | — |
| 2015-05-28 | $20.88 | $25.82 | 176,500 | — | — |
| 2015-05-27 | $20.96 | $25.92 | 298,400 | — | — |
| 2015-05-26 | $20.69 | $25.58 | 189,200 | — | — |
| 2015-05-22 | $20.98 | $25.94 | 169,800 | — | — |
| 2015-05-21 | $21.44 | $26.51 | 232,200 | — | — |
| 2015-05-20 | $21.21 | $26.22 | 202,400 | — | — |
| 2015-05-19 | $21.41 | $26.47 | 251,800 | — | — |
| 2015-05-18 | $21.37 | $26.42 | 314,500 | — | — |
| 2015-05-15 | $20.95 | $25.90 | 387,800 | — | — |
| 2015-05-14 | $21.24 | $26.26 | 609,900 | — | — |
| 2015-05-13 | $20.69 | $25.58 | 715,200 | — | — |
| 2015-05-12 | $20.54 | $25.40 | 286,600 | — | — |
| 2015-05-11 | $20.67 | $25.56 | 221,300 | — | — |
| 2015-05-08 | $20.76 | $25.67 | 295,200 | — | — |
| 2015-05-07 | $20.84 | $25.77 | 323,000 | — | — |
| 2015-05-06 | $21.12 | $26.11 | 534,800 | — | — |
| 2015-05-05 | $20.63 | $25.25 | 849,700 | — | — |
| 2015-05-04 | $20.22 | $24.75 | 477,000 | — | — |
| 2015-05-01 | $20.32 | $24.87 | 605,900 | — | — |
| 2015-04-30 | $20.94 | $25.63 | 950,400 | — | — |
| 2015-04-29 | $21.86 | $26.75 | 2,444,800 | — | — |
| 2015-04-28 | $20.20 | $24.72 | 4,372,000 | — | — |
| 2015-04-27 | $27.98 | $34.24 | 240,100 | — | — |
| 2015-04-24 | $28.40 | $34.76 | 278,700 | — | — |
| 2015-04-23 | $28.04 | $34.32 | 96,300 | — | — |
| 2015-04-22 | $28.00 | $34.27 | 86,400 | — | — |
| 2015-04-21 | $28.08 | $34.36 | 217,100 | — | — |
| 2015-04-20 | $27.89 | $34.13 | 212,300 | — | — |
| 2015-04-17 | $27.22 | $33.31 | 201,900 | — | — |
| 2015-04-16 | $27.91 | $34.16 | 160,400 | — | — |
| 2015-04-15 | $28.31 | $34.65 | 180,100 | — | — |
| 2015-04-14 | $27.85 | $34.08 | 136,000 | — | — |
| 2015-04-13 | $27.84 | $34.07 | 238,200 | — | — |
| 2015-04-10 | $27.00 | $33.04 | 230,400 | — | — |
| 2015-04-09 | $27.41 | $33.54 | 226,700 | — | — |
| 2015-04-08 | $28.22 | $34.54 | 197,800 | — | — |
| 2015-04-07 | $27.89 | $34.13 | 180,100 | — | — |
| 2015-04-06 | $27.92 | $34.17 | 260,800 | — | — |
| 2015-04-02 | $28.22 | $34.54 | 196,600 | — | — |
| 2015-04-01 | $28.21 | $34.52 | 164,600 | — | — |
| 2015-03-31 | $28.35 | $34.70 | 171,900 | — | — |
| 2015-03-30 | $28.11 | $34.40 | 269,600 | — | — |
| 2015-03-27 | $27.80 | $34.02 | 206,700 | — | — |
| 2015-03-26 | $27.65 | $33.84 | 355,600 | — | — |
| 2015-03-25 | $27.58 | $33.75 | 367,500 | — | — |
| 2015-03-24 | $27.72 | $33.92 | 154,700 | — | — |
| 2015-03-23 | $27.87 | $34.11 | 173,700 | — | — |
| 2015-03-20 | $27.79 | $34.01 | 339,100 | — | — |
| 2015-03-19 | $27.79 | $34.01 | 183,200 | — | — |
| 2015-03-18 | $27.89 | $34.13 | 197,300 | — | — |
| 2015-03-17 | $27.34 | $33.46 | 197,500 | — | — |
| 2015-03-16 | $27.45 | $33.59 | 339,900 | — | — |
| 2015-03-13 | $26.97 | $33.01 | 315,100 | — | — |
| 2015-03-12 | $26.75 | $32.74 | 260,700 | — | — |
| 2015-03-11 | $25.86 | $31.65 | 182,900 | — | — |
| 2015-03-10 | $25.99 | $31.81 | 210,100 | — | — |
| 2015-03-09 | $26.28 | $32.16 | 211,400 | — | — |
| 2015-03-06 | $25.57 | $31.29 | 175,500 | — | — |
| 2015-03-05 | $26.00 | $31.82 | 289,900 | — | — |
| 2015-03-04 | $26.01 | $31.83 | 204,100 | — | — |
| 2015-03-03 | $26.30 | $32.19 | 485,100 | — | — |
| 2015-03-02 | $26.30 | $31.93 | 285,000 | — | — |
| 2015-02-27 | $26.02 | $31.59 | 172,600 | — | — |
| 2015-02-26 | $26.47 | $32.14 | 398,800 | — | — |
| 2015-02-25 | $26.16 | $31.76 | 287,000 | — | — |
| 2015-02-24 | $26.96 | $32.73 | 1,206,400 | — | — |
| 2015-02-23 | $25.42 | $30.86 | 136,500 | — | — |
| 2015-02-20 | $25.51 | $30.97 | 139,700 | — | — |
| 2015-02-19 | $25.49 | $30.95 | 82,300 | — | — |
| 2015-02-18 | $25.64 | $31.13 | 98,900 | — | — |
| 2015-02-17 | $25.60 | $31.08 | 86,600 | — | — |
| 2015-02-13 | $25.57 | $31.04 | 141,100 | — | — |
| 2015-02-12 | $25.63 | $31.12 | 317,500 | — | — |
| 2015-02-11 | $24.60 | $29.87 | 71,400 | — | — |
| 2015-02-10 | $24.60 | $29.87 | 154,600 | — | — |
| 2015-02-09 | $24.40 | $29.62 | 193,600 | — | — |
| 2015-02-06 | $24.59 | $29.85 | 145,200 | — | — |
| 2015-02-05 | $24.67 | $29.95 | 179,700 | — | — |
| 2015-02-04 | $24.55 | $29.80 | 121,400 | — | — |
| 2015-02-03 | $24.32 | $29.53 | 152,000 | — | — |
| 2015-02-02 | $23.95 | $29.08 | 164,900 | — | — |
| 2015-01-30 | $23.90 | $29.02 | 272,500 | — | — |
| 2015-01-29 | $24.73 | $30.02 | 100,900 | — | — |
| 2015-01-28 | $24.17 | $29.34 | 108,100 | — | — |
| 2015-01-27 | $24.60 | $29.87 | 105,400 | — | — |
| 2015-01-26 | $24.26 | $29.45 | 275,700 | — | — |
| 2015-01-23 | $24.68 | $29.96 | 326,000 | — | — |
| 2015-01-22 | $24.12 | $29.28 | 291,100 | — | — |
| 2015-01-21 | $23.55 | $28.59 | 149,200 | — | — |
| 2015-01-20 | $23.04 | $27.97 | 184,300 | — | — |
| 2015-01-16 | $23.00 | $27.92 | 192,600 | — | — |
| 2015-01-15 | $22.41 | $27.21 | 160,200 | — | — |
| 2015-01-14 | $22.40 | $27.19 | 195,100 | — | — |
| 2015-01-13 | $22.55 | $27.38 | 152,600 | — | — |
| 2015-01-12 | $22.44 | $27.24 | 130,200 | — | — |
| 2015-01-09 | $22.45 | $27.26 | 160,600 | — | — |
| 2015-01-08 | $22.48 | $27.29 | 115,800 | — | — |
| 2015-01-07 | $22.10 | $26.83 | 129,800 | — | — |
| 2015-01-06 | $21.87 | $26.55 | 330,800 | — | — |
| 2015-01-05 | $22.20 | $26.95 | 165,500 | — | — |
| 2015-01-02 | $22.97 | $27.89 | 139,800 | — | — |