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
- 1995-11-14 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 | $22.20 | $42.10 | 131,400 | — | — |
| 2015-12-30 | $22.25 | $42.19 | 133,400 | — | — |
| 2015-12-29 | $22.52 | $42.71 | 201,600 | — | — |
| 2015-12-28 | $22.68 | $43.01 | 419,800 | — | — |
| 2015-12-24 | $22.47 | $42.61 | 142,600 | — | — |
| 2015-12-23 | $22.50 | $42.68 | 521,400 | — | — |
| 2015-12-22 | $22.57 | $42.79 | 703,600 | — | — |
| 2015-12-21 | $22.34 | $42.38 | 442,200 | — | — |
| 2015-12-18 | $21.67 | $41.10 | 402,600 | — | — |
| 2015-12-17 | $21.87 | $41.47 | 720,600 | — | — |
| 2015-12-16 | $21.98 | $41.67 | 413,800 | — | — |
| 2015-12-15 | $21.03 | $39.88 | 369,400 | — | — |
| 2015-12-14 | $20.71 | $39.27 | 879,800 | — | — |
| 2015-12-11 | $20.52 | $38.92 | 683,000 | — | — |
| 2015-12-10 | $21.28 | $40.36 | 484,600 | — | — |
| 2015-12-09 | $21.08 | $39.99 | 302,400 | — | — |
| 2015-12-08 | $21.27 | $40.34 | 346,600 | — | — |
| 2015-12-07 | $21.63 | $41.01 | 477,400 | — | — |
| 2015-12-04 | $21.64 | $41.03 | 497,200 | — | — |
| 2015-12-03 | $21.39 | $40.57 | 386,600 | — | — |
| 2015-12-02 | $21.27 | $40.34 | 281,200 | — | — |
| 2015-12-01 | $21.13 | $40.07 | 244,800 | — | — |
| 2015-11-30 | $21.25 | $40.31 | 536,400 | — | — |
| 2015-11-27 | $21.31 | $40.41 | 624,200 | — | — |
| 2015-11-25 | $20.92 | $39.68 | 458,400 | — | — |
| 2015-11-24 | $20.83 | $39.50 | 342,800 | — | — |
| 2015-11-23 | $20.80 | $39.45 | 649,600 | — | — |
| 2015-11-20 | $21.18 | $40.17 | 353,200 | — | — |
| 2015-11-19 | $20.55 | $38.97 | 368,600 | — | — |
| 2015-11-18 | $20.60 | $39.07 | 566,800 | — | — |
| 2015-11-17 | $20.60 | $39.07 | 482,600 | — | — |
| 2015-11-16 | $19.80 | $37.54 | 436,800 | — | — |
| 2015-11-13 | $19.87 | $37.67 | 419,200 | — | — |
| 2015-11-12 | $19.80 | $37.55 | 339,800 | — | — |
| 2015-11-11 | $19.65 | $37.27 | 99,000 | — | — |
| 2015-11-10 | $19.72 | $37.40 | 169,800 | — | — |
| 2015-11-09 | $19.78 | $37.50 | 242,200 | — | — |
| 2015-11-06 | $19.98 | $37.89 | 332,400 | — | — |
| 2015-11-05 | $20.04 | $38.00 | 313,800 | — | — |
| 2015-11-04 | $20.02 | $37.97 | 317,400 | — | — |
| 2015-11-03 | $20.17 | $38.24 | 469,000 | — | — |
| 2015-11-02 | $20.14 | $38.19 | 264,200 | — | — |
| 2015-10-30 | $19.88 | $37.70 | 230,400 | — | — |
| 2015-10-29 | $19.96 | $37.84 | 434,800 | — | — |
| 2015-10-28 | $20.31 | $38.51 | 383,200 | — | — |
| 2015-10-27 | $20.24 | $38.37 | 268,800 | — | — |
| 2015-10-26 | $20.51 | $38.91 | 458,000 | — | — |
| 2015-10-23 | $20.22 | $38.34 | 388,000 | — | — |
| 2015-10-22 | $20.21 | $38.33 | 653,200 | — | — |
| 2015-10-21 | $19.54 | $37.05 | 373,400 | — | — |
| 2015-10-20 | $19.89 | $37.71 | 481,600 | — | — |
| 2015-10-19 | $19.81 | $37.57 | 419,800 | — | — |
| 2015-10-16 | $19.79 | $37.52 | 394,600 | — | — |
| 2015-10-15 | $20.01 | $37.95 | 633,000 | — | — |
| 2015-10-14 | $19.25 | $36.51 | 437,800 | — | — |
| 2015-10-13 | $19.15 | $36.32 | 325,000 | — | — |
| 2015-10-12 | $19.84 | $37.63 | 506,600 | — | — |
| 2015-10-09 | $19.72 | $37.40 | 614,400 | — | — |
| 2015-10-08 | $19.92 | $37.79 | 452,400 | — | — |
| 2015-10-07 | $19.59 | $37.15 | 542,200 | — | — |
| 2015-10-06 | $19.31 | $36.61 | 654,800 | — | — |
| 2015-10-05 | $18.85 | $35.75 | 630,000 | — | — |
| 2015-10-02 | $17.90 | $33.94 | 282,600 | — | — |
| 2015-10-01 | $17.63 | $33.43 | 314,200 | — | — |
| 2015-09-30 | $17.83 | $33.80 | 589,600 | — | — |
| 2015-09-29 | $17.36 | $32.91 | 673,600 | — | — |
| 2015-09-28 | $17.38 | $32.95 | 380,600 | — | — |
| 2015-09-25 | $17.98 | $34.10 | 251,000 | — | — |
| 2015-09-24 | $17.81 | $33.77 | 325,600 | — | — |
| 2015-09-23 | $18.07 | $34.26 | 217,000 | — | — |
| 2015-09-22 | $18.41 | $34.90 | 327,600 | — | — |
| 2015-09-21 | $18.78 | $35.61 | 414,200 | — | — |
| 2015-09-18 | $18.47 | $35.03 | 450,000 | — | — |
| 2015-09-17 | $18.67 | $35.41 | 447,800 | — | — |
| 2015-09-16 | $18.88 | $35.80 | 353,200 | — | — |
| 2015-09-15 | $18.78 | $35.62 | 576,200 | — | — |
| 2015-09-14 | $19.34 | $36.69 | 433,000 | — | — |
| 2015-09-11 | $19.22 | $36.45 | 200,400 | — | — |
| 2015-09-10 | $19.12 | $36.25 | 292,600 | — | — |
| 2015-09-09 | $19.06 | $36.15 | 368,600 | — | — |
| 2015-09-08 | $19.15 | $36.32 | 465,400 | — | — |
| 2015-09-04 | $19.37 | $36.72 | 290,400 | — | — |
| 2015-09-03 | $19.73 | $37.41 | 280,600 | — | — |
| 2015-09-02 | $19.77 | $37.49 | 209,200 | — | — |
| 2015-09-01 | $19.82 | $37.58 | 400,400 | — | — |
| 2015-08-31 | $20.11 | $38.13 | 376,600 | — | — |
| 2015-08-28 | $20.27 | $38.44 | 567,000 | — | — |
| 2015-08-27 | $19.98 | $37.88 | 828,000 | — | — |
| 2015-08-26 | $18.87 | $35.78 | 565,000 | — | — |
| 2015-08-25 | $18.66 | $35.39 | 612,600 | — | — |
| 2015-08-24 | $18.15 | $34.42 | 597,600 | — | — |
| 2015-08-21 | $19.40 | $36.78 | 502,600 | — | — |
| 2015-08-20 | $20.30 | $38.50 | 187,200 | — | — |
| 2015-08-19 | $20.73 | $39.31 | 156,400 | — | — |
| 2015-08-18 | $20.89 | $39.61 | 272,000 | — | — |
| 2015-08-17 | $20.63 | $39.12 | 127,600 | — | — |
| 2015-08-14 | $20.62 | $39.10 | 366,000 | — | — |
| 2015-08-13 | $20.35 | $38.59 | 233,600 | — | — |
| 2015-08-12 | $20.68 | $39.22 | 313,000 | — | — |
| 2015-08-11 | $21.36 | $40.50 | 205,600 | — | — |
| 2015-08-10 | $21.81 | $41.35 | 319,000 | — | — |
| 2015-08-07 | $21.67 | $41.11 | 226,800 | — | — |
| 2015-08-06 | $21.63 | $41.01 | 267,600 | — | — |
| 2015-08-05 | $21.57 | $40.91 | 151,200 | — | — |
| 2015-08-04 | $21.42 | $40.62 | 187,400 | — | — |
| 2015-08-03 | $21.38 | $40.55 | 188,200 | — | — |
| 2015-07-31 | $21.50 | $40.78 | 249,600 | — | — |
| 2015-07-30 | $21.45 | $40.67 | 167,400 | — | — |
| 2015-07-29 | $21.35 | $40.49 | 341,400 | — | — |
| 2015-07-28 | $21.19 | $40.19 | 301,600 | — | — |
| 2015-07-27 | $20.84 | $39.52 | 210,200 | — | — |
| 2015-07-24 | $20.90 | $39.64 | 127,800 | — | — |
| 2015-07-23 | $21.11 | $40.03 | 189,600 | — | — |
| 2015-07-22 | $21.26 | $40.33 | 94,200 | — | — |
| 2015-07-21 | $21.34 | $40.47 | 129,600 | — | — |
| 2015-07-20 | $21.34 | $40.48 | 131,800 | — | — |
| 2015-07-17 | $21.42 | $40.62 | 281,600 | — | — |
| 2015-07-16 | $21.51 | $40.80 | 296,000 | — | — |
| 2015-07-15 | $21.40 | $40.58 | 444,400 | — | — |
| 2015-07-14 | $21.79 | $41.31 | 194,000 | — | — |
| 2015-07-13 | $21.73 | $41.21 | 134,600 | — | — |
| 2015-07-10 | $21.75 | $41.25 | 145,800 | — | — |
| 2015-07-09 | $21.38 | $40.55 | 177,800 | — | — |
| 2015-07-08 | $21.58 | $40.92 | 282,800 | — | — |
| 2015-07-07 | $21.42 | $40.63 | 303,000 | — | — |
| 2015-07-06 | $21.73 | $41.20 | 356,200 | — | — |
| 2015-07-02 | $21.86 | $41.45 | 285,600 | — | — |
| 2015-07-01 | $21.73 | $41.21 | 392,400 | — | — |
| 2015-06-30 | $21.70 | $41.14 | 267,000 | — | — |
| 2015-06-29 | $21.36 | $40.50 | 253,800 | — | — |
| 2015-06-26 | $21.82 | $41.38 | 250,000 | — | — |
| 2015-06-25 | $21.63 | $41.02 | 136,000 | — | — |
| 2015-06-24 | $21.54 | $40.84 | 108,600 | — | — |
| 2015-06-23 | $21.58 | $40.93 | 123,800 | — | — |
| 2015-06-22 | $21.39 | $40.56 | 213,200 | — | — |
| 2015-06-19 | $21.67 | $41.09 | 153,800 | — | — |
| 2015-06-18 | $21.63 | $41.01 | 211,800 | — | — |
| 2015-06-17 | $21.45 | $40.68 | 328,400 | — | — |
| 2015-06-16 | $21.45 | $40.68 | 393,400 | — | — |
| 2015-06-15 | $20.84 | $39.53 | 358,800 | — | — |
| 2015-06-12 | $21.21 | $40.21 | 159,200 | — | — |
| 2015-06-11 | $21.45 | $40.67 | 173,400 | — | — |
| 2015-06-10 | $21.53 | $40.83 | 439,600 | — | — |
| 2015-06-09 | $21.08 | $39.99 | 271,600 | — | — |
| 2015-06-08 | $21.10 | $40.02 | 217,400 | — | — |
| 2015-06-05 | $21.07 | $39.95 | 281,600 | — | — |
| 2015-06-04 | $21.09 | $40.01 | 345,800 | — | — |
| 2015-06-03 | $21.54 | $40.84 | 452,800 | — | — |
| 2015-06-02 | $21.58 | $40.93 | 292,000 | — | — |
| 2015-06-01 | $21.63 | $41.02 | 334,800 | — | — |
| 2015-05-29 | $21.63 | $41.02 | 384,800 | — | — |
| 2015-05-28 | $21.58 | $40.93 | 340,200 | — | — |
| 2015-05-27 | $21.78 | $41.30 | 466,800 | — | — |
| 2015-05-26 | $21.55 | $40.87 | 170,400 | — | — |
| 2015-05-22 | $21.84 | $41.42 | 232,400 | — | — |
| 2015-05-21 | $22.00 | $41.71 | 457,800 | — | — |
| 2015-05-20 | $21.72 | $41.18 | 205,400 | — | — |
| 2015-05-19 | $21.58 | $40.93 | 3,601,000 | — | — |
| 2015-05-18 | $21.41 | $40.60 | 983,000 | — | — |
| 2015-05-15 | $21.58 | $40.93 | 324,000 | — | — |
| 2015-05-14 | $21.54 | $40.85 | 345,800 | — | — |
| 2015-05-13 | $21.43 | $40.65 | 150,000 | — | — |
| 2015-05-12 | $21.12 | $40.04 | 161,800 | — | — |
| 2015-05-11 | $21.46 | $40.69 | 243,000 | — | — |
| 2015-05-08 | $21.86 | $41.46 | 393,800 | — | — |
| 2015-05-07 | $21.54 | $40.85 | 299,200 | — | — |
| 2015-05-06 | $21.16 | $40.13 | 619,400 | — | — |
| 2015-05-05 | $21.08 | $39.99 | 828,200 | — | — |
| 2015-05-04 | $21.37 | $40.53 | 300,600 | — | — |
| 2015-05-01 | $20.65 | $39.15 | 259,400 | — | — |
| 2015-04-30 | $20.69 | $39.24 | 737,400 | — | — |
| 2015-04-29 | $21.38 | $40.55 | 418,400 | — | — |
| 2015-04-28 | $21.71 | $41.17 | 299,400 | — | — |
| 2015-04-27 | $22.31 | $41.01 | 259,400 | — | — |
| 2015-04-24 | $22.42 | $41.21 | 202,200 | — | — |
| 2015-04-23 | $22.12 | $40.66 | 242,800 | — | — |
| 2015-04-22 | $21.83 | $40.12 | 172,400 | — | — |
| 2015-04-21 | $21.76 | $40.01 | 236,800 | — | — |
| 2015-04-20 | $21.72 | $39.91 | 321,200 | — | — |
| 2015-04-17 | $21.69 | $39.87 | 220,400 | — | — |
| 2015-04-16 | $21.77 | $40.01 | 177,400 | — | — |
| 2015-04-15 | $21.68 | $39.85 | 135,000 | — | — |
| 2015-04-14 | $21.83 | $40.12 | 238,600 | — | — |
| 2015-04-13 | $21.63 | $39.76 | 359,000 | — | — |
| 2015-04-10 | $22.09 | $40.60 | 171,800 | — | — |
| 2015-04-09 | $22.03 | $40.48 | 237,000 | — | — |
| 2015-04-08 | $22.06 | $40.54 | 166,800 | — | — |
| 2015-04-07 | $21.73 | $39.94 | 139,400 | — | — |
| 2015-04-06 | $21.93 | $40.31 | 117,200 | — | — |
| 2015-04-02 | $21.76 | $40.00 | 129,600 | — | — |
| 2015-04-01 | $21.64 | $39.77 | 276,800 | — | — |
| 2015-03-31 | $21.77 | $40.01 | 432,400 | — | — |
| 2015-03-30 | $21.92 | $40.30 | 237,800 | — | — |
| 2015-03-27 | $21.56 | $39.63 | 183,200 | — | — |
| 2015-03-26 | $21.37 | $39.27 | 277,000 | — | — |
| 2015-03-25 | $21.78 | $40.03 | 327,800 | — | — |
| 2015-03-24 | $22.31 | $41.00 | 267,000 | — | — |
| 2015-03-23 | $22.32 | $41.02 | 243,600 | — | — |
| 2015-03-20 | $22.26 | $40.92 | 317,800 | — | — |
| 2015-03-19 | $22.27 | $40.93 | 291,400 | — | — |
| 2015-03-18 | $22.71 | $41.74 | 240,200 | — | — |
| 2015-03-17 | $22.16 | $40.73 | 142,000 | — | — |
| 2015-03-16 | $22.55 | $41.44 | 146,200 | — | — |
| 2015-03-13 | $22.15 | $40.70 | 167,400 | — | — |
| 2015-03-12 | $22.07 | $40.56 | 126,400 | — | — |
| 2015-03-11 | $22.05 | $40.53 | 181,800 | — | — |
| 2015-03-10 | $22.18 | $40.78 | 360,400 | — | — |
| 2015-03-09 | $22.31 | $41.00 | 215,200 | — | — |
| 2015-03-06 | $22.67 | $41.68 | 429,400 | — | — |
| 2015-03-05 | $22.36 | $41.10 | 195,000 | — | — |
| 2015-03-04 | $22.45 | $41.26 | 231,800 | — | — |
| 2015-03-03 | $22.75 | $41.81 | 247,200 | — | — |
| 2015-03-02 | $22.61 | $41.55 | 245,400 | — | — |
| 2015-02-27 | $22.55 | $41.45 | 290,000 | — | — |
| 2015-02-26 | $22.90 | $42.08 | 213,200 | — | — |
| 2015-02-25 | $22.77 | $41.85 | 280,000 | — | — |
| 2015-02-24 | $22.50 | $41.35 | 237,400 | — | — |
| 2015-02-23 | $22.39 | $41.15 | 223,200 | — | — |
| 2015-02-20 | $22.48 | $41.32 | 147,600 | — | — |
| 2015-02-19 | $22.18 | $40.78 | 419,200 | — | — |
| 2015-02-18 | $22.39 | $41.15 | 141,000 | — | — |
| 2015-02-17 | $22.53 | $41.40 | 211,600 | — | — |
| 2015-02-13 | $23.06 | $42.38 | 478,200 | — | — |
| 2015-02-12 | $22.66 | $41.64 | 446,000 | — | — |
| 2015-02-11 | $22.25 | $40.90 | 100,200 | — | — |
| 2015-02-10 | $22.34 | $41.07 | 149,000 | — | — |
| 2015-02-09 | $22.54 | $41.43 | 210,200 | — | — |
| 2015-02-06 | $22.08 | $40.59 | 217,600 | — | — |
| 2015-02-05 | $22.37 | $41.12 | 144,800 | — | — |
| 2015-02-04 | $22.32 | $41.03 | 329,800 | — | — |
| 2015-02-03 | $22.24 | $40.88 | 634,000 | — | — |
| 2015-02-02 | $22.04 | $40.50 | 376,800 | — | — |
| 2015-01-30 | $22.05 | $40.53 | 332,600 | — | — |
| 2015-01-29 | $22.77 | $41.85 | 189,600 | — | — |
| 2015-01-28 | $22.55 | $41.45 | 728,000 | — | — |
| 2015-01-27 | $22.81 | $41.93 | 483,400 | — | — |
| 2015-01-26 | $22.42 | $41.20 | 983,400 | — | — |
| 2015-01-23 | $23.42 | $43.04 | 251,400 | — | — |
| 2015-01-22 | $23.43 | $43.07 | 270,600 | — | — |
| 2015-01-21 | $23.45 | $43.09 | 445,000 | — | — |
| 2015-01-20 | $23.13 | $42.51 | 221,800 | — | — |
| 2015-01-16 | $22.91 | $42.10 | 403,200 | — | — |
| 2015-01-15 | $22.50 | $41.36 | 316,800 | — | — |
| 2015-01-14 | $22.41 | $41.18 | 325,000 | — | — |
| 2015-01-13 | $22.51 | $41.38 | 309,600 | — | — |
| 2015-01-12 | $22.54 | $41.42 | 269,600 | — | — |
| 2015-01-09 | $22.58 | $41.51 | 267,000 | — | — |
| 2015-01-08 | $22.47 | $41.30 | 327,000 | — | — |
| 2015-01-07 | $22.15 | $40.71 | 385,200 | — | — |
| 2015-01-06 | $22.10 | $40.62 | 493,200 | — | — |
| 2015-01-05 | $22.13 | $40.68 | 333,200 | — | — |
| 2015-01-02 | $22.46 | $41.27 | 257,200 | — | — |