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
- 1996-04-30 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 | $21.10 | $22.95 | 84,400 | — | — |
| 2015-12-30 | $21.48 | $23.37 | 36,900 | — | — |
| 2015-12-29 | $22.11 | $24.05 | 27,200 | — | — |
| 2015-12-28 | $21.49 | $23.38 | 12,300 | — | — |
| 2015-12-24 | $21.85 | $23.77 | 11,300 | — | — |
| 2015-12-23 | $21.49 | $23.38 | 34,700 | — | — |
| 2015-12-22 | $21.80 | $23.71 | 71,800 | — | — |
| 2015-12-21 | $20.27 | $22.05 | 54,700 | — | — |
| 2015-12-18 | $20.52 | $22.32 | 51,900 | — | — |
| 2015-12-17 | $21.25 | $23.12 | 34,100 | — | — |
| 2015-12-16 | $21.84 | $23.76 | 24,900 | — | — |
| 2015-12-15 | $21.77 | $23.68 | 42,900 | — | — |
| 2015-12-14 | $22.15 | $24.10 | 47,000 | — | — |
| 2015-12-11 | $21.80 | $23.71 | 100,600 | — | — |
| 2015-12-10 | $23.32 | $25.37 | 112,700 | — | — |
| 2015-12-09 | $23.82 | $25.91 | 41,200 | — | — |
| 2015-12-08 | $23.50 | $25.56 | 55,100 | — | — |
| 2015-12-07 | $23.52 | $25.59 | 42,000 | — | — |
| 2015-12-04 | $23.95 | $26.05 | 86,400 | — | — |
| 2015-12-03 | $23.54 | $25.61 | 86,100 | — | — |
| 2015-12-02 | $24.32 | $26.46 | 61,000 | — | — |
| 2015-12-01 | $23.83 | $25.92 | 67,700 | — | — |
| 2015-11-30 | $23.84 | $25.93 | 73,400 | — | — |
| 2015-11-27 | $24.38 | $26.52 | 32,800 | — | — |
| 2015-11-25 | $24.41 | $26.55 | 82,000 | — | — |
| 2015-11-24 | $23.56 | $25.63 | 121,000 | — | — |
| 2015-11-23 | $23.96 | $26.06 | 167,700 | — | — |
| 2015-11-20 | $24.38 | $26.52 | 134,000 | — | — |
| 2015-11-19 | $24.46 | $26.61 | 76,800 | — | — |
| 2015-11-18 | $24.36 | $26.50 | 74,000 | — | — |
| 2015-11-17 | $24.06 | $26.17 | 91,200 | — | — |
| 2015-11-16 | $24.48 | $26.63 | 106,700 | — | — |
| 2015-11-13 | $24.39 | $26.53 | 136,000 | — | — |
| 2015-11-12 | $25.44 | $27.67 | 69,000 | — | — |
| 2015-11-11 | $25.20 | $27.41 | 91,600 | — | — |
| 2015-11-10 | $25.19 | $27.40 | 240,600 | — | — |
| 2015-11-09 | $26.48 | $28.81 | 117,800 | — | — |
| 2015-11-06 | $27.42 | $29.83 | 139,600 | — | — |
| 2015-11-05 | $27.80 | $30.24 | 75,600 | — | — |
| 2015-11-04 | $28.08 | $30.55 | 75,800 | — | — |
| 2015-11-03 | $28.09 | $30.56 | 66,400 | — | — |
| 2015-11-02 | $27.70 | $30.13 | 123,100 | — | — |
| 2015-10-30 | $27.03 | $29.40 | 84,800 | — | — |
| 2015-10-29 | $26.45 | $28.77 | 90,700 | — | — |
| 2015-10-28 | $26.82 | $29.18 | 95,700 | — | — |
| 2015-10-27 | $26.60 | $28.94 | 90,900 | — | — |
| 2015-10-26 | $27.71 | $30.14 | 81,200 | — | — |
| 2015-10-23 | $28.26 | $30.74 | 82,600 | — | — |
| 2015-10-22 | $27.22 | $29.61 | 84,500 | — | — |
| 2015-10-21 | $26.61 | $28.95 | 82,500 | — | — |
| 2015-10-20 | $26.24 | $28.54 | 165,200 | — | — |
| 2015-10-19 | $26.98 | $29.35 | 147,600 | — | — |
| 2015-10-16 | $24.87 | $27.05 | 72,400 | — | — |
| 2015-10-15 | $24.63 | $26.79 | 33,300 | — | — |
| 2015-10-14 | $24.39 | $26.53 | 36,700 | — | — |
| 2015-10-13 | $24.24 | $26.37 | 59,300 | — | — |
| 2015-10-12 | $24.98 | $27.17 | 26,800 | — | — |
| 2015-10-09 | $25.26 | $27.48 | 49,900 | — | — |
| 2015-10-08 | $25.30 | $27.52 | 112,200 | — | — |
| 2015-10-07 | $24.94 | $27.13 | 67,300 | — | — |
| 2015-10-06 | $24.78 | $26.96 | 51,400 | — | — |
| 2015-10-05 | $24.81 | $26.99 | 42,900 | — | — |
| 2015-10-02 | $23.90 | $26.00 | 42,300 | — | — |
| 2015-10-01 | $23.34 | $25.39 | 34,000 | — | — |
| 2015-09-30 | $23.14 | $25.17 | 44,600 | — | — |
| 2015-09-29 | $22.69 | $24.68 | 78,900 | — | — |
| 2015-09-28 | $22.97 | $24.99 | 129,500 | — | — |
| 2015-09-25 | $23.85 | $25.94 | 56,000 | — | — |
| 2015-09-24 | $24.05 | $26.16 | 99,200 | — | — |
| 2015-09-23 | $24.19 | $26.31 | 107,300 | — | — |
| 2015-09-22 | $24.14 | $26.26 | 51,400 | — | — |
| 2015-09-21 | $24.64 | $26.80 | 76,800 | — | — |
| 2015-09-18 | $24.75 | $26.92 | 58,900 | — | — |
| 2015-09-17 | $24.71 | $26.88 | 70,100 | — | — |
| 2015-09-16 | $24.53 | $26.68 | 34,500 | — | — |
| 2015-09-15 | $24.63 | $26.79 | 52,300 | — | — |
| 2015-09-14 | $24.89 | $27.08 | 69,500 | — | — |
| 2015-09-11 | $25.11 | $27.31 | 106,600 | — | — |
| 2015-09-10 | $25.21 | $27.42 | 55,900 | — | — |
| 2015-09-09 | $25.34 | $27.57 | 50,900 | — | — |
| 2015-09-08 | $24.96 | $27.15 | 81,600 | — | — |
| 2015-09-04 | $25.05 | $27.25 | 90,900 | — | — |
| 2015-09-03 | $25.84 | $28.11 | 70,100 | — | — |
| 2015-09-02 | $25.83 | $28.10 | 78,000 | — | — |
| 2015-09-01 | $25.72 | $27.98 | 148,100 | — | — |
| 2015-08-31 | $25.92 | $28.20 | 146,800 | — | — |
| 2015-08-28 | $27.02 | $29.39 | 68,200 | — | — |
| 2015-08-27 | $27.23 | $29.62 | 143,700 | — | — |
| 2015-08-26 | $27.04 | $29.41 | 225,400 | — | — |
| 2015-08-25 | $25.70 | $27.96 | 181,300 | — | — |
| 2015-08-24 | $24.47 | $26.62 | 185,400 | — | — |
| 2015-08-21 | $25.01 | $27.21 | 151,700 | — | — |
| 2015-08-20 | $24.82 | $27.00 | 225,600 | — | — |
| 2015-08-19 | $25.52 | $27.76 | 79,400 | — | — |
| 2015-08-18 | $25.43 | $27.66 | 89,500 | — | — |
| 2015-08-17 | $25.57 | $27.82 | 153,600 | — | — |
| 2015-08-14 | $25.00 | $27.20 | 97,400 | — | — |
| 2015-08-13 | $25.49 | $27.73 | 99,900 | — | — |
| 2015-08-12 | $25.24 | $27.46 | 87,900 | — | — |
| 2015-08-11 | $25.02 | $27.22 | 188,800 | — | — |
| 2015-08-10 | $24.58 | $26.74 | 200,800 | — | — |
| 2015-08-07 | $23.91 | $26.01 | 360,400 | — | — |
| 2015-08-06 | $24.28 | $26.41 | 168,500 | — | — |
| 2015-08-05 | $24.98 | $27.17 | 155,600 | — | — |
| 2015-08-04 | $24.48 | $26.63 | 186,400 | — | — |
| 2015-08-03 | $23.90 | $26.00 | 607,300 | — | — |
| 2015-07-31 | $26.56 | $28.89 | 152,200 | — | — |
| 2015-07-30 | $27.50 | $29.91 | 99,500 | — | — |
| 2015-07-29 | $27.63 | $30.06 | 69,000 | — | — |
| 2015-07-28 | $28.15 | $30.62 | 198,300 | — | — |
| 2015-07-27 | $28.40 | $30.89 | 105,800 | — | — |
| 2015-07-24 | $29.15 | $31.71 | 132,000 | — | — |
| 2015-07-23 | $30.76 | $33.46 | 107,200 | — | — |
| 2015-07-22 | $30.78 | $33.48 | 140,000 | — | — |
| 2015-07-21 | $31.59 | $34.36 | 311,800 | — | — |
| 2015-07-20 | $29.63 | $32.23 | 199,600 | — | — |
| 2015-07-17 | $28.31 | $30.80 | 94,900 | — | — |
| 2015-07-16 | $27.70 | $30.13 | 105,300 | — | — |
| 2015-07-15 | $26.67 | $29.01 | 53,700 | — | — |
| 2015-07-14 | $26.73 | $29.08 | 120,900 | — | — |
| 2015-07-13 | $26.33 | $28.64 | 205,400 | — | — |
| 2015-07-10 | $27.11 | $29.49 | 121,600 | — | — |
| 2015-07-09 | $26.69 | $29.03 | 131,800 | — | — |
| 2015-07-08 | $26.95 | $29.32 | 71,000 | — | — |
| 2015-07-07 | $27.64 | $30.07 | 151,400 | — | — |
| 2015-07-06 | $28.73 | $31.25 | 163,800 | — | — |
| 2015-07-02 | $28.48 | $30.98 | 100,200 | — | — |
| 2015-07-01 | $28.31 | $30.80 | 194,500 | — | — |
| 2015-06-30 | $27.85 | $30.30 | 135,900 | — | — |
| 2015-06-29 | $26.95 | $29.32 | 221,900 | — | — |
| 2015-06-26 | $28.53 | $31.04 | 80,800 | — | — |
| 2015-06-25 | $29.12 | $31.68 | 118,300 | — | — |
| 2015-06-24 | $29.22 | $31.79 | 184,200 | — | — |
| 2015-06-23 | $28.80 | $31.33 | 146,600 | — | — |
| 2015-06-22 | $28.26 | $30.74 | 163,300 | — | — |
| 2015-06-19 | $28.76 | $31.29 | 98,500 | — | — |
| 2015-06-18 | $29.36 | $31.94 | 106,500 | — | — |
| 2015-06-17 | $29.18 | $31.74 | 133,400 | — | — |
| 2015-06-16 | $28.64 | $31.15 | 200,000 | — | — |
| 2015-06-15 | $27.95 | $30.40 | 81,500 | — | — |
| 2015-06-12 | $27.54 | $29.96 | 81,800 | — | — |
| 2015-06-11 | $27.23 | $29.62 | 153,600 | — | — |
| 2015-06-10 | $27.07 | $29.45 | 108,800 | — | — |
| 2015-06-09 | $26.56 | $28.89 | 460,600 | — | — |
| 2015-06-08 | $26.13 | $28.42 | 265,500 | — | — |
| 2015-06-05 | $27.96 | $30.42 | 54,400 | — | — |
| 2015-06-04 | $27.98 | $30.44 | 88,600 | — | — |
| 2015-06-03 | $28.10 | $30.57 | 92,300 | — | — |
| 2015-06-02 | $27.67 | $30.10 | 182,500 | — | — |
| 2015-06-01 | $27.68 | $30.11 | 160,400 | — | — |
| 2015-05-29 | $27.26 | $29.65 | 150,400 | — | — |
| 2015-05-28 | $26.75 | $29.10 | 207,000 | — | — |
| 2015-05-27 | $26.37 | $28.69 | 215,400 | — | — |
| 2015-05-26 | $25.42 | $27.65 | 130,400 | — | — |
| 2015-05-22 | $24.39 | $26.53 | 161,100 | — | — |
| 2015-05-21 | $24.35 | $26.49 | 148,300 | — | — |
| 2015-05-20 | $23.59 | $25.66 | 183,600 | — | — |
| 2015-05-19 | $21.57 | $23.46 | 110,600 | — | — |
| 2015-05-18 | $22.25 | $24.20 | 313,900 | — | — |
| 2015-05-15 | $19.95 | $21.70 | 59,700 | — | — |
| 2015-05-14 | $19.37 | $21.07 | 55,000 | — | — |
| 2015-05-13 | $19.09 | $20.77 | 76,500 | — | — |
| 2015-05-12 | $18.95 | $20.61 | 101,200 | — | — |
| 2015-05-11 | $18.97 | $20.64 | 126,300 | — | — |
| 2015-05-08 | $18.85 | $20.51 | 94,100 | — | — |
| 2015-05-07 | $17.57 | $19.11 | 35,800 | — | — |
| 2015-05-06 | $17.53 | $19.07 | 47,900 | — | — |
| 2015-05-05 | $17.99 | $19.57 | 15,200 | — | — |
| 2015-05-04 | $18.33 | $19.94 | 28,400 | — | — |
| 2015-05-01 | $17.98 | $19.56 | 75,000 | — | — |
| 2015-04-30 | $17.70 | $19.25 | 12,300 | — | — |
| 2015-04-29 | $17.67 | $19.22 | 14,300 | — | — |
| 2015-04-28 | $17.73 | $19.29 | 28,400 | — | — |
| 2015-04-27 | $17.65 | $19.20 | 108,500 | — | — |
| 2015-04-24 | $17.65 | $19.20 | 21,900 | — | — |
| 2015-04-23 | $17.81 | $19.37 | 10,900 | — | — |
| 2015-04-22 | $17.96 | $19.54 | 15,000 | — | — |
| 2015-04-21 | $18.05 | $19.63 | 10,400 | — | — |
| 2015-04-20 | $17.83 | $19.40 | 28,700 | — | — |
| 2015-04-17 | $18.14 | $19.73 | 9,000 | — | — |
| 2015-04-16 | $18.23 | $19.83 | 12,400 | — | — |
| 2015-04-15 | $18.18 | $19.78 | 31,300 | — | — |
| 2015-04-14 | $18.38 | $19.99 | 15,500 | — | — |
| 2015-04-13 | $18.59 | $20.22 | 10,900 | — | — |
| 2015-04-10 | $18.55 | $20.18 | 22,700 | — | — |
| 2015-04-09 | $18.78 | $20.43 | 14,400 | — | — |
| 2015-04-08 | $18.98 | $20.65 | 15,400 | — | — |
| 2015-04-07 | $18.90 | $20.56 | 16,300 | — | — |
| 2015-04-06 | $19.18 | $20.86 | 20,900 | — | — |
| 2015-04-02 | $19.11 | $20.79 | 27,000 | — | — |
| 2015-04-01 | $19.00 | $20.67 | 56,400 | — | — |
| 2015-03-31 | $19.00 | $20.67 | 31,400 | — | — |
| 2015-03-30 | $18.87 | $20.53 | 25,200 | — | — |
| 2015-03-27 | $18.84 | $20.49 | 31,600 | — | — |
| 2015-03-26 | $19.03 | $20.70 | 32,800 | — | — |
| 2015-03-25 | $18.82 | $20.47 | 37,100 | — | — |
| 2015-03-24 | $19.07 | $20.74 | 16,300 | — | — |
| 2015-03-23 | $19.16 | $20.84 | 27,500 | — | — |
| 2015-03-20 | $19.01 | $20.68 | 36,200 | — | — |
| 2015-03-19 | $19.08 | $20.76 | 17,100 | — | — |
| 2015-03-18 | $18.97 | $20.64 | 28,000 | — | — |
| 2015-03-17 | $19.13 | $20.81 | 41,400 | — | — |
| 2015-03-16 | $19.22 | $20.91 | 12,200 | — | — |
| 2015-03-13 | $19.22 | $20.91 | 20,900 | — | — |
| 2015-03-12 | $19.28 | $20.97 | 10,300 | — | — |
| 2015-03-11 | $19.17 | $20.85 | 25,800 | — | — |
| 2015-03-10 | $19.06 | $20.73 | 25,900 | — | — |
| 2015-03-09 | $19.21 | $20.90 | 42,500 | — | — |
| 2015-03-06 | $18.93 | $20.59 | 27,800 | — | — |
| 2015-03-05 | $18.90 | $20.56 | 23,500 | — | — |
| 2015-03-04 | $18.93 | $20.59 | 33,400 | — | — |
| 2015-03-03 | $18.88 | $20.54 | 25,800 | — | — |
| 2015-03-02 | $18.99 | $20.66 | 75,100 | — | — |
| 2015-02-27 | $18.87 | $20.53 | 18,800 | — | — |
| 2015-02-26 | $18.83 | $20.48 | 10,700 | — | — |
| 2015-02-25 | $18.77 | $20.42 | 35,100 | — | — |
| 2015-02-24 | $18.72 | $20.36 | 13,800 | — | — |
| 2015-02-23 | $18.50 | $20.12 | 37,100 | — | — |
| 2015-02-20 | $18.44 | $20.06 | 17,100 | — | — |
| 2015-02-19 | $18.47 | $20.09 | 30,200 | — | — |
| 2015-02-18 | $18.58 | $20.21 | 32,300 | — | — |
| 2015-02-17 | $18.50 | $20.12 | 29,300 | — | — |
| 2015-02-13 | $18.30 | $19.91 | 29,900 | — | — |
| 2015-02-12 | $18.43 | $20.05 | 73,400 | — | — |
| 2015-02-11 | $18.71 | $20.35 | 70,900 | — | — |
| 2015-02-10 | $18.45 | $20.07 | 49,800 | — | — |
| 2015-02-09 | $18.44 | $20.06 | 15,600 | — | — |
| 2015-02-06 | $18.55 | $20.18 | 34,200 | — | — |
| 2015-02-05 | $18.32 | $19.93 | 25,800 | — | — |
| 2015-02-04 | $18.25 | $19.85 | 34,800 | — | — |
| 2015-02-03 | $17.96 | $19.54 | 43,300 | — | — |
| 2015-02-02 | $17.38 | $18.91 | 35,000 | — | — |
| 2015-01-30 | $17.58 | $19.12 | 57,800 | — | — |
| 2015-01-29 | $17.73 | $19.29 | 47,400 | — | — |
| 2015-01-28 | $17.80 | $19.36 | 23,200 | — | — |
| 2015-01-27 | $17.86 | $19.43 | 33,000 | — | — |
| 2015-01-26 | $18.37 | $19.98 | 34,900 | — | — |
| 2015-01-23 | $18.48 | $20.10 | 27,100 | — | — |
| 2015-01-22 | $18.47 | $20.09 | 47,800 | — | — |
| 2015-01-21 | $18.85 | $20.51 | 6,500 | — | — |
| 2015-01-20 | $18.85 | $20.51 | 26,300 | — | — |
| 2015-01-16 | $18.90 | $20.56 | 37,500 | — | — |
| 2015-01-15 | $18.91 | $20.57 | 7,800 | — | — |
| 2015-01-14 | $18.83 | $20.48 | 13,200 | — | — |
| 2015-01-13 | $18.70 | $20.34 | 25,100 | — | — |
| 2015-01-12 | $18.76 | $20.41 | 42,700 | — | — |
| 2015-01-09 | $18.92 | $20.58 | 27,000 | — | — |
| 2015-01-08 | $18.77 | $20.42 | 21,600 | — | — |
| 2015-01-07 | $18.70 | $20.34 | 44,600 | — | — |
| 2015-01-06 | $18.93 | $20.59 | 80,100 | — | — |
| 2015-01-05 | $19.21 | $20.90 | 54,600 | — | — |
| 2015-01-02 | $19.06 | $20.73 | 33,100 | — | — |