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
- 2002-03-21 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 | $19.49 | $21.49 | 219,900 | — | — |
| 2015-12-30 | $19.73 | $21.75 | 143,500 | — | — |
| 2015-12-29 | $19.97 | $22.02 | 151,600 | — | — |
| 2015-12-28 | $19.71 | $21.73 | 254,700 | — | — |
| 2015-12-24 | $19.70 | $21.72 | 140,300 | — | — |
| 2015-12-23 | $19.53 | $21.53 | 217,000 | — | — |
| 2015-12-22 | $19.38 | $21.37 | 224,200 | — | — |
| 2015-12-21 | $19.18 | $21.15 | 293,400 | — | — |
| 2015-12-18 | $18.80 | $20.73 | 4,109,000 | — | — |
| 2015-12-17 | $19.51 | $21.51 | 386,200 | — | — |
| 2015-12-16 | $19.69 | $21.71 | 378,200 | — | — |
| 2015-12-15 | $19.40 | $21.39 | 593,200 | — | — |
| 2015-12-14 | $18.82 | $20.75 | 439,400 | — | — |
| 2015-12-11 | $18.86 | $20.79 | 486,700 | — | — |
| 2015-12-10 | $19.50 | $21.43 | 342,000 | — | — |
| 2015-12-09 | $19.45 | $21.38 | 418,000 | — | — |
| 2015-12-08 | $19.58 | $21.52 | 304,700 | — | — |
| 2015-12-07 | $19.93 | $21.91 | 510,700 | — | — |
| 2015-12-04 | $20.22 | $22.23 | 357,300 | — | — |
| 2015-12-03 | $20.15 | $22.15 | 303,500 | — | — |
| 2015-12-02 | $20.63 | $22.68 | 269,000 | — | — |
| 2015-12-01 | $21.19 | $23.29 | 427,200 | — | — |
| 2015-11-30 | $20.88 | $22.95 | 262,500 | — | — |
| 2015-11-27 | $21.07 | $23.16 | 113,200 | — | — |
| 2015-11-25 | $20.99 | $23.07 | 263,000 | — | — |
| 2015-11-24 | $20.91 | $22.98 | 336,200 | — | — |
| 2015-11-23 | $20.92 | $22.99 | 346,100 | — | — |
| 2015-11-20 | $20.83 | $22.90 | 1,323,800 | — | — |
| 2015-11-19 | $20.82 | $22.89 | 143,200 | — | — |
| 2015-11-18 | $20.93 | $23.01 | 282,900 | — | — |
| 2015-11-17 | $20.64 | $22.69 | 367,300 | — | — |
| 2015-11-16 | $20.56 | $22.60 | 257,200 | — | — |
| 2015-11-13 | $20.59 | $22.63 | 208,200 | — | — |
| 2015-11-12 | $21.01 | $23.09 | 273,200 | — | — |
| 2015-11-11 | $21.20 | $23.30 | 306,700 | — | — |
| 2015-11-10 | $21.60 | $23.74 | 203,700 | — | — |
| 2015-11-09 | $21.56 | $23.70 | 216,200 | — | — |
| 2015-11-06 | $21.59 | $23.73 | 441,500 | — | — |
| 2015-11-05 | $21.19 | $23.29 | 847,200 | — | — |
| 2015-11-04 | $20.58 | $22.62 | 381,000 | — | — |
| 2015-11-03 | $20.48 | $22.51 | 283,600 | — | — |
| 2015-11-02 | $20.63 | $22.68 | 239,400 | — | — |
| 2015-10-30 | $20.16 | $22.16 | 359,400 | — | — |
| 2015-10-29 | $20.74 | $22.80 | 314,600 | — | — |
| 2015-10-28 | $20.70 | $22.75 | 554,400 | — | — |
| 2015-10-27 | $20.26 | $22.27 | 358,700 | — | — |
| 2015-10-26 | $20.74 | $22.80 | 305,100 | — | — |
| 2015-10-23 | $20.62 | $22.67 | 369,800 | — | — |
| 2015-10-22 | $20.37 | $22.39 | 303,200 | — | — |
| 2015-10-21 | $19.94 | $21.92 | 284,600 | — | — |
| 2015-10-20 | $20.39 | $22.41 | 207,700 | — | — |
| 2015-10-19 | $20.27 | $22.28 | 120,100 | — | — |
| 2015-10-16 | $20.31 | $22.32 | 103,600 | — | — |
| 2015-10-15 | $20.29 | $22.30 | 265,900 | — | — |
| 2015-10-14 | $19.84 | $21.81 | 282,700 | — | — |
| 2015-10-13 | $20.41 | $22.43 | 185,500 | — | — |
| 2015-10-12 | $20.61 | $22.65 | 163,000 | — | — |
| 2015-10-09 | $20.31 | $22.32 | 323,500 | — | — |
| 2015-10-08 | $20.69 | $22.74 | 228,300 | — | — |
| 2015-10-07 | $20.59 | $22.63 | 196,400 | — | — |
| 2015-10-06 | $20.23 | $22.24 | 173,700 | — | — |
| 2015-10-05 | $20.39 | $22.41 | 214,400 | — | — |
| 2015-10-02 | $20.00 | $21.98 | 351,800 | — | — |
| 2015-10-01 | $20.59 | $22.63 | 341,900 | — | — |
| 2015-09-30 | $20.44 | $22.47 | 406,300 | — | — |
| 2015-09-29 | $20.18 | $22.18 | 182,000 | — | — |
| 2015-09-28 | $20.13 | $22.13 | 270,200 | — | — |
| 2015-09-25 | $20.36 | $22.38 | 314,100 | — | — |
| 2015-09-24 | $20.10 | $22.09 | 343,200 | — | — |
| 2015-09-23 | $19.91 | $21.88 | 159,400 | — | — |
| 2015-09-22 | $19.71 | $21.66 | 154,700 | — | — |
| 2015-09-21 | $19.83 | $21.80 | 156,700 | — | — |
| 2015-09-18 | $19.54 | $21.48 | 1,682,900 | — | — |
| 2015-09-17 | $19.92 | $21.90 | 324,400 | — | — |
| 2015-09-16 | $20.42 | $22.45 | 163,100 | — | — |
| 2015-09-15 | $20.34 | $22.36 | 145,300 | — | — |
| 2015-09-14 | $19.99 | $21.97 | 197,500 | — | — |
| 2015-09-11 | $20.00 | $21.98 | 189,600 | — | — |
| 2015-09-10 | $19.93 | $21.84 | 534,400 | — | — |
| 2015-09-09 | $19.78 | $21.68 | 304,400 | — | — |
| 2015-09-08 | $20.09 | $22.02 | 335,700 | — | — |
| 2015-09-04 | $19.37 | $21.23 | 167,700 | — | — |
| 2015-09-03 | $19.37 | $21.23 | 274,900 | — | — |
| 2015-09-02 | $19.28 | $21.13 | 294,300 | — | — |
| 2015-09-01 | $18.97 | $20.79 | 367,400 | — | — |
| 2015-08-31 | $19.57 | $21.45 | 1,286,300 | — | — |
| 2015-08-28 | $19.37 | $21.23 | 255,700 | — | — |
| 2015-08-27 | $19.23 | $21.07 | 310,000 | — | — |
| 2015-08-26 | $19.20 | $21.04 | 237,900 | — | — |
| 2015-08-25 | $18.60 | $20.38 | 227,800 | — | — |
| 2015-08-24 | $19.04 | $20.87 | 459,800 | — | — |
| 2015-08-21 | $20.11 | $22.04 | 298,600 | — | — |
| 2015-08-20 | $20.05 | $21.97 | 461,800 | — | — |
| 2015-08-19 | $20.62 | $22.60 | 229,900 | — | — |
| 2015-08-18 | $20.93 | $22.94 | 206,900 | — | — |
| 2015-08-17 | $20.87 | $22.87 | 157,400 | — | — |
| 2015-08-14 | $20.80 | $22.79 | 139,700 | — | — |
| 2015-08-13 | $20.44 | $22.40 | 161,700 | — | — |
| 2015-08-12 | $20.24 | $22.18 | 305,700 | — | — |
| 2015-08-11 | $20.79 | $22.78 | 159,300 | — | — |
| 2015-08-10 | $21.03 | $23.05 | 242,700 | — | — |
| 2015-08-07 | $20.72 | $22.71 | 175,200 | — | — |
| 2015-08-06 | $21.05 | $23.07 | 152,600 | — | — |
| 2015-08-05 | $21.15 | $23.18 | 160,100 | — | — |
| 2015-08-04 | $21.05 | $23.07 | 173,300 | — | — |
| 2015-08-03 | $20.93 | $22.94 | 186,200 | — | — |
| 2015-07-31 | $20.87 | $22.87 | 219,700 | — | — |
| 2015-07-30 | $20.94 | $22.95 | 245,800 | — | — |
| 2015-07-29 | $20.76 | $22.75 | 298,200 | — | — |
| 2015-07-28 | $20.87 | $22.87 | 326,300 | — | — |
| 2015-07-27 | $20.84 | $22.84 | 376,800 | — | — |
| 2015-07-24 | $21.15 | $23.18 | 433,800 | — | — |
| 2015-07-23 | $21.32 | $23.36 | 948,200 | — | — |
| 2015-07-22 | $22.01 | $24.12 | 469,800 | — | — |
| 2015-07-21 | $21.68 | $23.76 | 588,900 | — | — |
| 2015-07-20 | $21.65 | $23.73 | 244,600 | — | — |
| 2015-07-17 | $21.40 | $23.45 | 197,800 | — | — |
| 2015-07-16 | $21.43 | $23.48 | 237,800 | — | — |
| 2015-07-15 | $21.38 | $23.43 | 200,200 | — | — |
| 2015-07-14 | $21.21 | $23.24 | 239,200 | — | — |
| 2015-07-13 | $21.05 | $23.07 | 172,400 | — | — |
| 2015-07-10 | $20.98 | $22.99 | 255,500 | — | — |
| 2015-07-09 | $20.68 | $22.66 | 263,000 | — | — |
| 2015-07-08 | $20.55 | $22.52 | 271,000 | — | — |
| 2015-07-07 | $20.83 | $22.83 | 244,000 | — | — |
| 2015-07-06 | $21.02 | $23.04 | 354,000 | — | — |
| 2015-07-02 | $20.99 | $23.00 | 590,800 | — | — |
| 2015-07-01 | $21.23 | $23.27 | 372,300 | — | — |
| 2015-06-30 | $20.87 | $22.87 | 420,800 | — | — |
| 2015-06-29 | $20.73 | $22.72 | 386,300 | — | — |
| 2015-06-26 | $21.17 | $23.20 | 794,300 | — | — |
| 2015-06-25 | $20.96 | $22.97 | 403,500 | — | — |
| 2015-06-24 | $20.80 | $22.79 | 405,700 | — | — |
| 2015-06-23 | $20.84 | $22.84 | 432,500 | — | — |
| 2015-06-22 | $20.55 | $22.52 | 416,900 | — | — |
| 2015-06-19 | $20.38 | $22.33 | 1,085,200 | — | — |
| 2015-06-18 | $19.93 | $21.84 | 302,300 | — | — |
| 2015-06-17 | $19.66 | $21.54 | 325,600 | — | — |
| 2015-06-16 | $19.86 | $21.76 | 410,100 | — | — |
| 2015-06-15 | $19.92 | $21.83 | 388,200 | — | — |
| 2015-06-12 | $19.46 | $21.33 | 301,400 | — | — |
| 2015-06-11 | $19.46 | $21.33 | 2,246,900 | — | — |
| 2015-06-10 | $19.59 | $21.41 | 361,300 | — | — |
| 2015-06-09 | $19.39 | $21.19 | 268,500 | — | — |
| 2015-06-08 | $19.31 | $21.11 | 215,200 | — | — |
| 2015-06-05 | $19.49 | $21.30 | 244,700 | — | — |
| 2015-06-04 | $19.24 | $21.03 | 189,800 | — | — |
| 2015-06-03 | $19.35 | $21.15 | 595,600 | — | — |
| 2015-06-02 | $19.09 | $20.87 | 392,600 | — | — |
| 2015-06-01 | $19.02 | $20.79 | 211,300 | — | — |
| 2015-05-29 | $19.15 | $20.93 | 289,500 | — | — |
| 2015-05-28 | $19.12 | $20.90 | 277,200 | — | — |
| 2015-05-27 | $19.14 | $20.92 | 390,100 | — | — |
| 2015-05-26 | $18.80 | $20.55 | 526,700 | — | — |
| 2015-05-22 | $19.03 | $20.80 | 176,100 | — | — |
| 2015-05-21 | $19.15 | $20.93 | 278,700 | — | — |
| 2015-05-20 | $19.26 | $21.05 | 426,700 | — | — |
| 2015-05-19 | $19.35 | $21.15 | 784,600 | — | — |
| 2015-05-18 | $18.85 | $20.60 | 531,100 | — | — |
| 2015-05-15 | $18.72 | $20.46 | 205,100 | — | — |
| 2015-05-14 | $18.74 | $20.48 | 219,600 | — | — |
| 2015-05-13 | $18.72 | $20.46 | 545,100 | — | — |
| 2015-05-12 | $18.76 | $20.51 | 108,500 | — | — |
| 2015-05-11 | $18.76 | $20.51 | 197,700 | — | — |
| 2015-05-08 | $18.65 | $20.39 | 199,700 | — | — |
| 2015-05-07 | $18.62 | $20.35 | 343,200 | — | — |
| 2015-05-06 | $18.71 | $20.45 | 122,500 | — | — |
| 2015-05-05 | $18.47 | $20.19 | 170,200 | — | — |
| 2015-05-04 | $18.59 | $20.32 | 96,300 | — | — |
| 2015-05-01 | $18.43 | $20.15 | 145,500 | — | — |
| 2015-04-30 | $18.61 | $20.34 | 251,200 | — | — |
| 2015-04-29 | $18.95 | $20.71 | 184,300 | — | — |
| 2015-04-28 | $19.04 | $20.81 | 206,200 | — | — |
| 2015-04-27 | $18.77 | $20.52 | 234,000 | — | — |
| 2015-04-24 | $18.94 | $20.70 | 273,900 | — | — |
| 2015-04-23 | $18.45 | $20.17 | 169,800 | — | — |
| 2015-04-22 | $18.47 | $20.19 | 456,100 | — | — |
| 2015-04-21 | $18.49 | $20.21 | 116,100 | — | — |
| 2015-04-20 | $18.52 | $20.24 | 135,300 | — | — |
| 2015-04-17 | $18.31 | $20.01 | 158,600 | — | — |
| 2015-04-16 | $18.95 | $20.71 | 144,100 | — | — |
| 2015-04-15 | $19.01 | $20.78 | 424,400 | — | — |
| 2015-04-14 | $18.95 | $20.71 | 148,300 | — | — |
| 2015-04-13 | $19.03 | $20.80 | 184,100 | — | — |
| 2015-04-10 | $18.88 | $20.64 | 107,100 | — | — |
| 2015-04-09 | $18.80 | $20.55 | 97,900 | — | — |
| 2015-04-08 | $18.81 | $20.56 | 108,800 | — | — |
| 2015-04-07 | $18.95 | $20.71 | 107,500 | — | — |
| 2015-04-06 | $18.90 | $20.66 | 130,800 | — | — |
| 2015-04-02 | $19.01 | $20.78 | 237,700 | — | — |
| 2015-04-01 | $19.05 | $20.82 | 158,000 | — | — |
| 2015-03-31 | $18.88 | $20.64 | 133,900 | — | — |
| 2015-03-30 | $18.87 | $20.63 | 118,300 | — | — |
| 2015-03-27 | $18.51 | $20.23 | 134,600 | — | — |
| 2015-03-26 | $18.63 | $20.36 | 143,100 | — | — |
| 2015-03-25 | $18.45 | $20.17 | 230,500 | — | — |
| 2015-03-24 | $18.63 | $20.36 | 138,400 | — | — |
| 2015-03-23 | $18.80 | $20.55 | 156,900 | — | — |
| 2015-03-20 | $19.00 | $20.77 | 495,200 | — | — |
| 2015-03-19 | $18.42 | $20.13 | 231,400 | — | — |
| 2015-03-18 | $18.44 | $20.16 | 290,600 | — | — |
| 2015-03-17 | $19.05 | $20.82 | 231,700 | — | — |
| 2015-03-16 | $18.95 | $20.71 | 213,600 | — | — |
| 2015-03-13 | $19.05 | $20.82 | 196,800 | — | — |
| 2015-03-12 | $19.19 | $20.98 | 363,200 | — | — |
| 2015-03-11 | $18.94 | $20.70 | 139,500 | — | — |
| 2015-03-10 | $18.80 | $20.50 | 187,700 | — | — |
| 2015-03-09 | $19.00 | $20.71 | 358,200 | — | — |
| 2015-03-06 | $18.98 | $20.69 | 259,000 | — | — |
| 2015-03-05 | $19.05 | $20.77 | 155,600 | — | — |
| 2015-03-04 | $19.03 | $20.75 | 128,800 | — | — |
| 2015-03-03 | $19.28 | $21.02 | 161,800 | — | — |
| 2015-03-02 | $19.35 | $21.09 | 157,100 | — | — |
| 2015-02-27 | $19.02 | $20.74 | 170,200 | — | — |
| 2015-02-26 | $19.24 | $20.97 | 161,500 | — | — |
| 2015-02-25 | $18.87 | $20.57 | 117,500 | — | — |
| 2015-02-24 | $18.84 | $20.54 | 118,900 | — | — |
| 2015-02-23 | $18.82 | $20.52 | 134,800 | — | — |
| 2015-02-20 | $19.01 | $20.72 | 184,000 | — | — |
| 2015-02-19 | $18.99 | $20.70 | 124,800 | — | — |
| 2015-02-18 | $18.86 | $20.56 | 222,400 | — | — |
| 2015-02-17 | $19.47 | $21.23 | 154,600 | — | — |
| 2015-02-13 | $19.26 | $21.00 | 134,100 | — | — |
| 2015-02-12 | $19.24 | $20.97 | 141,700 | — | — |
| 2015-02-11 | $18.97 | $20.68 | 155,900 | — | — |
| 2015-02-10 | $18.97 | $20.68 | 178,100 | — | — |
| 2015-02-09 | $18.85 | $20.55 | 296,000 | — | — |
| 2015-02-06 | $19.06 | $20.78 | 311,200 | — | — |
| 2015-02-05 | $18.99 | $20.70 | 272,900 | — | — |
| 2015-02-04 | $18.63 | $20.31 | 193,000 | — | — |
| 2015-02-03 | $18.45 | $20.11 | 262,200 | — | — |
| 2015-02-02 | $18.10 | $19.73 | 303,200 | — | — |
| 2015-01-30 | $17.51 | $19.09 | 279,600 | — | — |
| 2015-01-29 | $17.99 | $19.61 | 349,300 | — | — |
| 2015-01-28 | $17.66 | $19.25 | 651,600 | — | — |
| 2015-01-27 | $17.65 | $19.24 | 155,500 | — | — |
| 2015-01-26 | $17.95 | $19.57 | 186,700 | — | — |
| 2015-01-23 | $17.89 | $19.50 | 311,300 | — | — |
| 2015-01-22 | $17.88 | $19.49 | 396,000 | — | — |
| 2015-01-21 | $16.94 | $18.47 | 403,100 | — | — |
| 2015-01-20 | $16.89 | $18.41 | 245,400 | — | — |
| 2015-01-16 | $17.06 | $18.60 | 177,200 | — | — |
| 2015-01-15 | $16.81 | $18.33 | 281,300 | — | — |
| 2015-01-14 | $17.18 | $18.73 | 267,700 | — | — |
| 2015-01-13 | $17.26 | $18.82 | 260,600 | — | — |
| 2015-01-12 | $17.36 | $18.93 | 277,700 | — | — |
| 2015-01-09 | $17.48 | $19.06 | 196,200 | — | — |
| 2015-01-08 | $18.11 | $19.74 | 413,500 | — | — |
| 2015-01-07 | $17.84 | $19.45 | 476,400 | — | — |
| 2015-01-06 | $17.72 | $19.32 | 249,500 | — | — |
| 2015-01-05 | $18.20 | $19.84 | 273,000 | — | — |
| 2015-01-02 | $18.69 | $20.38 | 219,200 | — | — |