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
- 1983-04-14 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 | $19.14 | $26.58 | 462,100 | — | — |
| 2015-12-30 | $19.67 | $27.32 | 245,500 | — | — |
| 2015-12-29 | $19.94 | $27.69 | 354,600 | — | — |
| 2015-12-28 | $19.06 | $26.47 | 330,800 | — | — |
| 2015-12-24 | $19.11 | $26.54 | 149,800 | — | — |
| 2015-12-23 | $19.27 | $26.76 | 654,000 | — | — |
| 2015-12-22 | $19.09 | $26.51 | 628,000 | — | — |
| 2015-12-21 | $18.85 | $26.18 | 283,100 | — | — |
| 2015-12-18 | $18.60 | $25.83 | 2,106,000 | — | — |
| 2015-12-17 | $18.58 | $25.80 | 429,000 | — | — |
| 2015-12-16 | $19.25 | $26.73 | 209,200 | — | — |
| 2015-12-15 | $18.89 | $26.23 | 287,300 | — | — |
| 2015-12-14 | $18.64 | $25.89 | 251,400 | — | — |
| 2015-12-11 | $18.65 | $25.90 | 683,400 | — | — |
| 2015-12-10 | $19.07 | $26.48 | 326,500 | — | — |
| 2015-12-09 | $18.90 | $26.25 | 206,100 | — | — |
| 2015-12-08 | $19.47 | $27.04 | 155,600 | — | — |
| 2015-12-07 | $19.52 | $27.11 | 270,800 | — | — |
| 2015-12-04 | $19.74 | $27.41 | 582,700 | — | — |
| 2015-12-03 | $20.25 | $28.12 | 343,800 | — | — |
| 2015-12-02 | $20.61 | $28.62 | 401,400 | — | — |
| 2015-12-01 | $20.11 | $27.93 | 737,700 | — | — |
| 2015-11-30 | $19.88 | $27.61 | 596,600 | — | — |
| 2015-11-27 | $20.46 | $28.41 | 96,800 | — | — |
| 2015-11-25 | $20.33 | $28.23 | 162,100 | — | — |
| 2015-11-24 | $20.30 | $28.19 | 206,700 | — | — |
| 2015-11-23 | $20.15 | $27.98 | 347,900 | — | — |
| 2015-11-20 | $20.31 | $28.20 | 472,800 | — | — |
| 2015-11-19 | $20.08 | $27.89 | 361,400 | — | — |
| 2015-11-18 | $20.33 | $28.23 | 718,700 | — | — |
| 2015-11-17 | $19.61 | $27.23 | 1,328,000 | — | — |
| 2015-11-16 | $19.32 | $26.83 | 745,600 | — | — |
| 2015-11-13 | $18.82 | $26.14 | 491,800 | — | — |
| 2015-11-12 | $18.66 | $25.91 | 381,900 | — | — |
| 2015-11-11 | $18.90 | $26.25 | 337,900 | — | — |
| 2015-11-10 | $19.05 | $26.45 | 580,500 | — | — |
| 2015-11-09 | $19.36 | $26.82 | 448,000 | — | — |
| 2015-11-06 | $19.44 | $26.93 | 664,600 | — | — |
| 2015-11-05 | $19.77 | $27.38 | 513,600 | — | — |
| 2015-11-04 | $19.71 | $27.30 | 706,900 | — | — |
| 2015-11-03 | $19.66 | $27.23 | 842,300 | — | — |
| 2015-11-02 | $19.81 | $27.44 | 789,200 | — | — |
| 2015-10-30 | $19.55 | $27.08 | 1,933,100 | — | — |
| 2015-10-29 | $19.50 | $27.01 | 4,517,400 | — | — |
| 2015-10-28 | $23.37 | $32.37 | 784,700 | — | — |
| 2015-10-27 | $22.48 | $31.14 | 453,000 | — | — |
| 2015-10-26 | $23.47 | $32.51 | 228,700 | — | — |
| 2015-10-23 | $23.79 | $32.95 | 326,700 | — | — |
| 2015-10-22 | $23.62 | $32.72 | 445,700 | — | — |
| 2015-10-21 | $23.61 | $32.70 | 325,900 | — | — |
| 2015-10-20 | $24.04 | $33.30 | 241,000 | — | — |
| 2015-10-19 | $24.19 | $33.51 | 505,700 | — | — |
| 2015-10-16 | $23.60 | $32.69 | 359,300 | — | — |
| 2015-10-15 | $23.36 | $32.36 | 325,700 | — | — |
| 2015-10-14 | $22.79 | $31.57 | 341,300 | — | — |
| 2015-10-13 | $22.93 | $31.76 | 177,900 | — | — |
| 2015-10-12 | $23.06 | $31.94 | 300,800 | — | — |
| 2015-10-09 | $22.99 | $31.84 | 235,400 | — | — |
| 2015-10-08 | $23.29 | $32.26 | 228,800 | — | — |
| 2015-10-07 | $23.31 | $32.29 | 953,100 | — | — |
| 2015-10-06 | $22.10 | $30.61 | 448,300 | — | — |
| 2015-10-05 | $22.55 | $31.23 | 727,200 | — | — |
| 2015-10-02 | $22.47 | $31.12 | 578,100 | — | — |
| 2015-10-01 | $22.63 | $31.35 | 518,300 | — | — |
| 2015-09-30 | $22.44 | $31.08 | 506,200 | — | — |
| 2015-09-29 | $22.37 | $30.99 | 330,800 | — | — |
| 2015-09-28 | $22.42 | $31.05 | 408,400 | — | — |
| 2015-09-25 | $22.86 | $31.66 | 521,600 | — | — |
| 2015-09-24 | $23.44 | $32.47 | 503,600 | — | — |
| 2015-09-23 | $23.83 | $33.01 | 307,100 | — | — |
| 2015-09-22 | $23.96 | $33.19 | 278,400 | — | — |
| 2015-09-21 | $24.55 | $34.00 | 410,900 | — | — |
| 2015-09-18 | $24.89 | $34.48 | 817,100 | — | — |
| 2015-09-17 | $25.62 | $35.49 | 521,400 | — | — |
| 2015-09-16 | $25.08 | $34.74 | 240,400 | — | — |
| 2015-09-15 | $25.08 | $34.74 | 438,200 | — | — |
| 2015-09-14 | $24.64 | $34.13 | 461,300 | — | — |
| 2015-09-11 | $23.90 | $33.10 | 410,100 | — | — |
| 2015-09-10 | $23.76 | $32.91 | 435,600 | — | — |
| 2015-09-09 | $24.15 | $33.45 | 656,500 | — | — |
| 2015-09-08 | $24.41 | $33.81 | 385,900 | — | — |
| 2015-09-04 | $24.01 | $33.26 | 311,200 | — | — |
| 2015-09-03 | $24.34 | $33.71 | 456,700 | — | — |
| 2015-09-02 | $24.12 | $33.41 | 592,200 | — | — |
| 2015-09-01 | $23.37 | $32.37 | 608,600 | — | — |
| 2015-08-31 | $24.24 | $33.58 | 845,100 | — | — |
| 2015-08-28 | $23.94 | $33.16 | 601,400 | — | — |
| 2015-08-27 | $23.93 | $33.15 | 782,100 | — | — |
| 2015-08-26 | $23.71 | $32.84 | 743,700 | — | — |
| 2015-08-25 | $23.70 | $32.83 | 930,500 | — | — |
| 2015-08-24 | $24.16 | $33.46 | 842,000 | — | — |
| 2015-08-21 | $24.33 | $33.70 | 759,800 | — | — |
| 2015-08-20 | $24.57 | $34.03 | 780,500 | — | — |
| 2015-08-19 | $25.81 | $35.75 | 559,200 | — | — |
| 2015-08-18 | $26.13 | $36.19 | 472,600 | — | — |
| 2015-08-17 | $26.25 | $36.36 | 1,025,900 | — | — |
| 2015-08-14 | $25.68 | $35.57 | 576,000 | — | — |
| 2015-08-13 | $25.46 | $35.27 | 558,900 | — | — |
| 2015-08-12 | $25.59 | $35.45 | 338,600 | — | — |
| 2015-08-11 | $25.90 | $35.81 | 387,300 | — | — |
| 2015-08-10 | $25.95 | $35.87 | 531,200 | — | — |
| 2015-08-07 | $25.77 | $35.63 | 369,500 | — | — |
| 2015-08-06 | $26.34 | $36.41 | 322,100 | — | — |
| 2015-08-05 | $26.45 | $36.57 | 312,400 | — | — |
| 2015-08-04 | $26.43 | $36.54 | 478,300 | — | — |
| 2015-08-03 | $26.06 | $36.03 | 426,000 | — | — |
| 2015-07-31 | $25.97 | $35.90 | 558,100 | — | — |
| 2015-07-30 | $25.85 | $35.74 | 1,536,800 | — | — |
| 2015-07-29 | $24.32 | $33.62 | 430,800 | — | — |
| 2015-07-28 | $24.00 | $33.18 | 394,600 | — | — |
| 2015-07-27 | $23.54 | $32.54 | 294,200 | — | — |
| 2015-07-24 | $23.66 | $32.71 | 354,600 | — | — |
| 2015-07-23 | $23.98 | $33.15 | 398,100 | — | — |
| 2015-07-22 | $24.33 | $33.63 | 259,900 | — | — |
| 2015-07-21 | $24.19 | $33.44 | 280,200 | — | — |
| 2015-07-20 | $24.26 | $33.54 | 225,300 | — | — |
| 2015-07-17 | $24.25 | $33.52 | 476,400 | — | — |
| 2015-07-16 | $24.79 | $34.27 | 241,400 | — | — |
| 2015-07-15 | $24.93 | $34.46 | 319,300 | — | — |
| 2015-07-14 | $25.01 | $34.58 | 262,500 | — | — |
| 2015-07-13 | $24.79 | $34.27 | 268,000 | — | — |
| 2015-07-10 | $24.53 | $33.91 | 587,700 | — | — |
| 2015-07-09 | $23.98 | $33.15 | 635,000 | — | — |
| 2015-07-08 | $24.04 | $33.23 | 700,600 | — | — |
| 2015-07-07 | $24.47 | $33.83 | 558,200 | — | — |
| 2015-07-06 | $24.81 | $34.30 | 333,300 | — | — |
| 2015-07-02 | $24.75 | $34.22 | 280,800 | — | — |
| 2015-07-01 | $24.98 | $34.53 | 585,700 | — | — |
| 2015-06-30 | $25.05 | $34.63 | 385,100 | — | — |
| 2015-06-29 | $24.99 | $34.55 | 668,000 | — | — |
| 2015-06-26 | $25.17 | $34.80 | 816,500 | — | — |
| 2015-06-25 | $24.91 | $34.44 | 465,000 | — | — |
| 2015-06-24 | $25.07 | $34.66 | 651,800 | — | — |
| 2015-06-23 | $24.88 | $34.40 | 491,700 | — | — |
| 2015-06-22 | $25.00 | $34.56 | 537,400 | — | — |
| 2015-06-19 | $24.65 | $34.08 | 690,000 | — | — |
| 2015-06-18 | $24.40 | $33.73 | 744,200 | — | — |
| 2015-06-17 | $24.27 | $33.55 | 1,578,100 | — | — |
| 2015-06-16 | $23.12 | $31.96 | 959,300 | — | — |
| 2015-06-15 | $22.64 | $31.30 | 403,700 | — | — |
| 2015-06-12 | $22.94 | $31.71 | 420,500 | — | — |
| 2015-06-11 | $22.62 | $31.27 | 258,200 | — | — |
| 2015-06-10 | $22.57 | $31.20 | 489,200 | — | — |
| 2015-06-09 | $22.06 | $30.50 | 515,000 | — | — |
| 2015-06-08 | $21.99 | $30.40 | 377,300 | — | — |
| 2015-06-05 | $21.94 | $30.33 | 268,600 | — | — |
| 2015-06-04 | $22.01 | $30.43 | 438,000 | — | — |
| 2015-06-03 | $22.11 | $30.57 | 532,400 | — | — |
| 2015-06-02 | $21.77 | $30.10 | 570,600 | — | — |
| 2015-06-01 | $21.82 | $30.17 | 447,600 | — | — |
| 2015-05-29 | $21.53 | $29.76 | 341,900 | — | — |
| 2015-05-28 | $21.84 | $30.19 | 246,400 | — | — |
| 2015-05-27 | $21.85 | $30.21 | 511,500 | — | — |
| 2015-05-26 | $21.69 | $29.99 | 481,200 | — | — |
| 2015-05-22 | $22.01 | $30.43 | 244,200 | — | — |
| 2015-05-21 | $22.42 | $30.99 | 308,200 | — | — |
| 2015-05-20 | $22.48 | $31.08 | 243,900 | — | — |
| 2015-05-19 | $22.36 | $30.91 | 484,200 | — | — |
| 2015-05-18 | $22.30 | $30.83 | 327,400 | — | — |
| 2015-05-15 | $22.16 | $30.64 | 256,100 | — | — |
| 2015-05-14 | $22.49 | $31.09 | 405,400 | — | — |
| 2015-05-13 | $21.99 | $30.40 | 397,700 | — | — |
| 2015-05-12 | $22.20 | $30.64 | 695,400 | — | — |
| 2015-05-11 | $22.65 | $31.26 | 867,600 | — | — |
| 2015-05-08 | $22.23 | $30.68 | 490,800 | — | — |
| 2015-05-07 | $22.11 | $30.51 | 460,800 | — | — |
| 2015-05-06 | $21.91 | $30.23 | 1,234,000 | — | — |
| 2015-05-05 | $21.78 | $30.06 | 607,500 | — | — |
| 2015-05-04 | $22.02 | $30.39 | 1,571,600 | — | — |
| 2015-05-01 | $21.57 | $29.77 | 683,700 | — | — |
| 2015-04-30 | $21.73 | $29.99 | 2,580,200 | — | — |
| 2015-04-29 | $19.96 | $27.54 | 375,100 | — | — |
| 2015-04-28 | $20.31 | $28.03 | 241,700 | — | — |
| 2015-04-27 | $20.02 | $27.63 | 536,400 | — | — |
| 2015-04-24 | $20.26 | $27.96 | 774,200 | — | — |
| 2015-04-23 | $20.35 | $28.08 | 882,200 | — | — |
| 2015-04-22 | $21.12 | $29.14 | 186,600 | — | — |
| 2015-04-21 | $20.91 | $28.85 | 124,000 | — | — |
| 2015-04-20 | $21.19 | $29.24 | 167,300 | — | — |
| 2015-04-17 | $20.77 | $28.66 | 310,000 | — | — |
| 2015-04-16 | $20.97 | $28.94 | 194,700 | — | — |
| 2015-04-15 | $21.33 | $29.43 | 397,500 | — | — |
| 2015-04-14 | $21.18 | $29.23 | 331,400 | — | — |
| 2015-04-13 | $21.22 | $29.28 | 533,000 | — | — |
| 2015-04-10 | $20.89 | $28.83 | 379,000 | — | — |
| 2015-04-09 | $20.69 | $28.55 | 291,600 | — | — |
| 2015-04-08 | $20.94 | $28.90 | 214,600 | — | — |
| 2015-04-07 | $20.87 | $28.80 | 267,600 | — | — |
| 2015-04-06 | $20.94 | $28.90 | 343,700 | — | — |
| 2015-04-02 | $21.08 | $29.09 | 2,183,000 | — | — |
| 2015-04-01 | $20.40 | $28.15 | 298,900 | — | — |
| 2015-03-31 | $20.78 | $28.68 | 272,800 | — | — |
| 2015-03-30 | $20.59 | $28.41 | 497,000 | — | — |
| 2015-03-27 | $20.61 | $28.44 | 474,600 | — | — |
| 2015-03-26 | $20.72 | $28.59 | 367,300 | — | — |
| 2015-03-25 | $20.72 | $28.59 | 472,100 | — | — |
| 2015-03-24 | $20.97 | $28.94 | 241,300 | — | — |
| 2015-03-23 | $20.99 | $28.97 | 286,000 | — | — |
| 2015-03-20 | $20.96 | $28.92 | 541,400 | — | — |
| 2015-03-19 | $20.58 | $28.40 | 240,900 | — | — |
| 2015-03-18 | $20.20 | $27.88 | 623,300 | — | — |
| 2015-03-17 | $20.00 | $27.60 | 261,200 | — | — |
| 2015-03-16 | $20.08 | $27.71 | 359,600 | — | — |
| 2015-03-13 | $19.88 | $27.43 | 318,900 | — | — |
| 2015-03-12 | $20.45 | $28.22 | 449,200 | — | — |
| 2015-03-11 | $19.84 | $27.38 | 272,600 | — | — |
| 2015-03-10 | $19.76 | $27.27 | 256,500 | — | — |
| 2015-03-09 | $20.07 | $27.70 | 264,800 | — | — |
| 2015-03-06 | $19.90 | $27.46 | 326,000 | — | — |
| 2015-03-05 | $20.14 | $27.79 | 331,400 | — | — |
| 2015-03-04 | $20.09 | $27.72 | 404,700 | — | — |
| 2015-03-03 | $20.20 | $27.82 | 508,900 | — | — |
| 2015-03-02 | $20.31 | $27.97 | 778,100 | — | — |
| 2015-02-27 | $20.19 | $27.81 | 1,110,000 | — | — |
| 2015-02-26 | $20.08 | $27.65 | 740,100 | — | — |
| 2015-02-25 | $19.64 | $27.05 | 728,500 | — | — |
| 2015-02-24 | $19.48 | $26.83 | 2,831,700 | — | — |
| 2015-02-23 | $19.22 | $26.47 | 662,500 | — | — |
| 2015-02-20 | $18.91 | $26.04 | 1,562,600 | — | — |
| 2015-02-19 | $18.88 | $26.00 | 3,186,800 | — | — |
| 2015-02-18 | $16.41 | $22.60 | 243,900 | — | — |
| 2015-02-17 | $16.35 | $22.52 | 150,100 | — | — |
| 2015-02-13 | $16.27 | $22.41 | 501,400 | — | — |
| 2015-02-12 | $16.18 | $22.28 | 1,329,300 | — | — |
| 2015-02-11 | $15.86 | $21.84 | 536,800 | — | — |
| 2015-02-10 | $15.80 | $21.76 | 435,800 | — | — |
| 2015-02-09 | $15.84 | $21.82 | 313,300 | — | — |
| 2015-02-06 | $15.99 | $22.02 | 825,500 | — | — |
| 2015-02-05 | $15.84 | $21.82 | 534,500 | — | — |
| 2015-02-04 | $15.88 | $21.87 | 657,100 | — | — |
| 2015-02-03 | $15.95 | $21.97 | 1,032,800 | — | — |
| 2015-02-02 | $15.67 | $21.58 | 969,200 | — | — |
| 2015-01-30 | $15.71 | $21.64 | 727,000 | — | — |
| 2015-01-29 | $16.03 | $22.08 | 442,200 | — | — |
| 2015-01-28 | $15.75 | $21.69 | 856,900 | — | — |
| 2015-01-27 | $15.41 | $21.22 | 313,600 | — | — |
| 2015-01-26 | $15.68 | $21.59 | 369,100 | — | — |
| 2015-01-23 | $15.49 | $21.33 | 366,300 | — | — |
| 2015-01-22 | $15.56 | $21.43 | 526,500 | — | — |
| 2015-01-21 | $15.35 | $21.14 | 490,200 | — | — |
| 2015-01-20 | $15.64 | $21.54 | 400,500 | — | — |
| 2015-01-16 | $16.26 | $22.39 | 395,900 | — | — |
| 2015-01-15 | $16.10 | $22.17 | 711,400 | — | — |
| 2015-01-14 | $16.79 | $23.12 | 334,700 | — | — |
| 2015-01-13 | $16.82 | $23.16 | 491,900 | — | — |
| 2015-01-12 | $16.61 | $22.88 | 311,100 | — | — |
| 2015-01-09 | $16.78 | $23.11 | 656,600 | — | — |
| 2015-01-08 | $16.49 | $22.71 | 448,100 | — | — |
| 2015-01-07 | $16.35 | $22.52 | 362,000 | — | — |
| 2015-01-06 | $16.09 | $22.16 | 515,900 | — | — |
| 2015-01-05 | $16.34 | $22.50 | 344,900 | — | — |
| 2015-01-02 | $16.24 | $22.37 | 653,300 | — | — |