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
- 1993-11-10 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 | $22.79 | $25.92 | 414,000 | — | — |
| 2015-12-30 | $22.80 | $25.93 | 261,300 | — | — |
| 2015-12-29 | $23.18 | $26.36 | 172,200 | — | — |
| 2015-12-28 | $23.01 | $26.17 | 214,200 | — | — |
| 2015-12-24 | $22.96 | $26.11 | 541,800 | — | — |
| 2015-12-23 | $22.97 | $26.13 | 159,300 | — | — |
| 2015-12-22 | $22.97 | $26.12 | 289,800 | — | — |
| 2015-12-21 | $22.99 | $26.15 | 342,000 | — | — |
| 2015-12-18 | $22.78 | $25.90 | 2,577,000 | — | — |
| 2015-12-17 | $23.19 | $26.37 | 534,000 | — | — |
| 2015-12-16 | $24.17 | $27.49 | 285,300 | — | — |
| 2015-12-15 | $23.69 | $26.95 | 360,300 | — | — |
| 2015-12-14 | $23.36 | $26.57 | 447,000 | — | — |
| 2015-12-11 | $23.81 | $27.08 | 384,600 | — | — |
| 2015-12-10 | $24.14 | $27.45 | 337,200 | — | — |
| 2015-12-09 | $23.88 | $27.15 | 376,800 | — | — |
| 2015-12-08 | $23.59 | $26.83 | 1,179,600 | — | — |
| 2015-12-07 | $25.67 | $29.19 | 807,000 | — | — |
| 2015-12-04 | $25.97 | $29.54 | 325,800 | — | — |
| 2015-12-03 | $25.66 | $29.19 | 534,900 | — | — |
| 2015-12-02 | $25.82 | $29.36 | 496,800 | — | — |
| 2015-12-01 | $25.72 | $29.25 | 516,600 | — | — |
| 2015-11-30 | $25.75 | $29.29 | 333,600 | — | — |
| 2015-11-27 | $25.92 | $29.48 | 185,700 | — | — |
| 2015-11-25 | $25.84 | $29.22 | 209,700 | — | — |
| 2015-11-24 | $25.97 | $29.37 | 306,000 | — | — |
| 2015-11-23 | $25.86 | $29.25 | 434,100 | — | — |
| 2015-11-20 | $25.36 | $28.69 | 408,000 | — | — |
| 2015-11-19 | $25.50 | $28.84 | 358,200 | — | — |
| 2015-11-18 | $25.17 | $28.47 | 663,900 | — | — |
| 2015-11-17 | $24.79 | $28.04 | 504,900 | — | — |
| 2015-11-16 | $24.60 | $27.83 | 347,700 | — | — |
| 2015-11-13 | $24.59 | $27.82 | 348,000 | — | — |
| 2015-11-12 | $24.33 | $27.52 | 467,400 | — | — |
| 2015-11-11 | $24.93 | $28.20 | 562,800 | — | — |
| 2015-11-10 | $25.02 | $28.30 | 382,200 | — | — |
| 2015-11-09 | $25.02 | $28.30 | 429,300 | — | — |
| 2015-11-06 | $25.36 | $28.69 | 570,600 | — | — |
| 2015-11-05 | $24.81 | $28.07 | 344,700 | — | — |
| 2015-11-04 | $25.00 | $28.28 | 398,100 | — | — |
| 2015-11-03 | $24.63 | $27.86 | 470,700 | — | — |
| 2015-11-02 | $24.91 | $28.17 | 678,900 | — | — |
| 2015-10-30 | $24.21 | $27.38 | 426,000 | — | — |
| 2015-10-29 | $24.55 | $27.77 | 438,300 | — | — |
| 2015-10-28 | $25.06 | $28.35 | 682,800 | — | — |
| 2015-10-27 | $24.38 | $27.58 | 421,800 | — | — |
| 2015-10-26 | $24.56 | $27.78 | 455,100 | — | — |
| 2015-10-23 | $24.70 | $27.94 | 566,400 | — | — |
| 2015-10-22 | $24.60 | $27.83 | 684,000 | — | — |
| 2015-10-21 | $23.88 | $27.01 | 458,400 | — | — |
| 2015-10-20 | $23.66 | $26.77 | 589,200 | — | — |
| 2015-10-19 | $23.61 | $26.70 | 1,119,000 | — | — |
| 2015-10-16 | $23.65 | $26.75 | 1,055,700 | — | — |
| 2015-10-15 | $23.72 | $26.83 | 1,981,500 | — | — |
| 2015-10-14 | $20.35 | $23.01 | 313,200 | — | — |
| 2015-10-13 | $20.55 | $23.24 | 283,500 | — | — |
| 2015-10-12 | $21.02 | $23.78 | 270,000 | — | — |
| 2015-10-09 | $20.98 | $23.73 | 334,200 | — | — |
| 2015-10-08 | $20.80 | $23.53 | 387,900 | — | — |
| 2015-10-07 | $19.90 | $22.51 | 498,300 | — | — |
| 2015-10-06 | $19.49 | $22.04 | 385,200 | — | — |
| 2015-10-05 | $19.75 | $22.34 | 372,600 | — | — |
| 2015-10-02 | $19.54 | $22.11 | 249,000 | — | — |
| 2015-10-01 | $19.34 | $21.88 | 485,700 | — | — |
| 2015-09-30 | $19.23 | $21.75 | 596,100 | — | — |
| 2015-09-29 | $19.32 | $21.85 | 459,900 | — | — |
| 2015-09-28 | $19.51 | $22.06 | 331,500 | — | — |
| 2015-09-25 | $19.82 | $22.42 | 453,300 | — | — |
| 2015-09-24 | $19.92 | $22.54 | 459,000 | — | — |
| 2015-09-23 | $20.12 | $22.76 | 331,200 | — | — |
| 2015-09-22 | $19.98 | $22.60 | 309,300 | — | — |
| 2015-09-21 | $20.32 | $22.98 | 466,500 | — | — |
| 2015-09-18 | $20.44 | $23.12 | 549,300 | — | — |
| 2015-09-17 | $20.84 | $23.57 | 299,100 | — | — |
| 2015-09-16 | $20.69 | $23.40 | 258,300 | — | — |
| 2015-09-15 | $20.57 | $23.27 | 379,800 | — | — |
| 2015-09-14 | $19.74 | $22.32 | 640,800 | — | — |
| 2015-09-11 | $19.99 | $22.61 | 301,800 | — | — |
| 2015-09-10 | $20.04 | $22.66 | 239,700 | — | — |
| 2015-09-09 | $20.23 | $22.88 | 366,300 | — | — |
| 2015-09-08 | $20.32 | $22.98 | 271,500 | — | — |
| 2015-09-04 | $20.05 | $22.68 | 263,700 | — | — |
| 2015-09-03 | $20.20 | $22.85 | 589,800 | — | — |
| 2015-09-02 | $19.84 | $22.44 | 914,400 | — | — |
| 2015-09-01 | $19.60 | $22.17 | 558,600 | — | — |
| 2015-08-31 | $20.02 | $22.65 | 343,800 | — | — |
| 2015-08-28 | $20.02 | $22.65 | 412,500 | — | — |
| 2015-08-27 | $20.00 | $22.62 | 411,000 | — | — |
| 2015-08-26 | $19.90 | $22.51 | 485,700 | — | — |
| 2015-08-25 | $19.70 | $22.28 | 510,000 | — | — |
| 2015-08-24 | $20.02 | $22.65 | 573,900 | — | — |
| 2015-08-21 | $20.94 | $23.69 | 442,500 | — | — |
| 2015-08-20 | $21.14 | $23.91 | 330,300 | — | — |
| 2015-08-19 | $21.39 | $24.19 | 212,100 | — | — |
| 2015-08-18 | $21.40 | $24.21 | 308,700 | — | — |
| 2015-08-17 | $21.51 | $24.33 | 355,800 | — | — |
| 2015-08-14 | $21.30 | $24.09 | 322,200 | — | — |
| 2015-08-13 | $21.11 | $23.88 | 536,100 | — | — |
| 2015-08-12 | $20.88 | $23.62 | 375,000 | — | — |
| 2015-08-11 | $20.98 | $23.73 | 233,400 | — | — |
| 2015-08-10 | $21.22 | $24.01 | 461,400 | — | — |
| 2015-08-07 | $20.61 | $23.31 | 288,900 | — | — |
| 2015-08-06 | $20.73 | $23.45 | 319,500 | — | — |
| 2015-08-05 | $20.86 | $23.60 | 276,300 | — | — |
| 2015-08-04 | $20.91 | $23.66 | 276,000 | — | — |
| 2015-08-03 | $20.85 | $23.58 | 410,700 | — | — |
| 2015-07-31 | $21.17 | $23.94 | 371,700 | — | — |
| 2015-07-30 | $20.60 | $23.30 | 360,900 | — | — |
| 2015-07-29 | $20.63 | $23.34 | 325,500 | — | — |
| 2015-07-28 | $20.62 | $23.32 | 246,300 | — | — |
| 2015-07-27 | $20.34 | $23.01 | 339,300 | — | — |
| 2015-07-24 | $20.39 | $23.07 | 389,400 | — | — |
| 2015-07-23 | $20.60 | $23.30 | 523,500 | — | — |
| 2015-07-22 | $20.69 | $23.41 | 399,900 | — | — |
| 2015-07-21 | $20.28 | $22.94 | 640,800 | — | — |
| 2015-07-20 | $20.34 | $23.01 | 768,600 | — | — |
| 2015-07-17 | $20.01 | $22.64 | 865,500 | — | — |
| 2015-07-16 | $19.54 | $22.10 | 1,327,500 | — | — |
| 2015-07-15 | $17.12 | $19.37 | 243,000 | — | — |
| 2015-07-14 | $17.37 | $19.65 | 212,700 | — | — |
| 2015-07-13 | $17.29 | $19.56 | 327,000 | — | — |
| 2015-07-10 | $17.17 | $19.42 | 329,100 | — | — |
| 2015-07-09 | $16.94 | $19.16 | 391,800 | — | — |
| 2015-07-08 | $17.01 | $19.24 | 435,300 | — | — |
| 2015-07-07 | $17.13 | $19.38 | 226,800 | — | — |
| 2015-07-06 | $17.28 | $19.54 | 213,900 | — | — |
| 2015-07-02 | $17.40 | $19.68 | 250,500 | — | — |
| 2015-07-01 | $17.37 | $19.65 | 264,900 | — | — |
| 2015-06-30 | $17.34 | $19.62 | 794,100 | — | — |
| 2015-06-29 | $17.41 | $19.69 | 363,600 | — | — |
| 2015-06-26 | $17.97 | $20.33 | 565,500 | — | — |
| 2015-06-25 | $17.96 | $20.32 | 219,000 | — | — |
| 2015-06-24 | $17.91 | $20.26 | 191,100 | — | — |
| 2015-06-23 | $17.96 | $20.32 | 256,200 | — | — |
| 2015-06-22 | $17.98 | $20.34 | 179,400 | — | — |
| 2015-06-19 | $17.85 | $20.19 | 791,700 | — | — |
| 2015-06-18 | $17.83 | $20.17 | 339,000 | — | — |
| 2015-06-17 | $17.78 | $20.12 | 193,800 | — | — |
| 2015-06-16 | $17.89 | $20.24 | 266,100 | — | — |
| 2015-06-15 | $17.66 | $19.98 | 339,300 | — | — |
| 2015-06-12 | $18.00 | $20.36 | 108,000 | — | — |
| 2015-06-11 | $18.08 | $20.45 | 160,500 | — | — |
| 2015-06-10 | $18.04 | $20.41 | 367,500 | — | — |
| 2015-06-09 | $17.83 | $20.17 | 300,300 | — | — |
| 2015-06-08 | $18.21 | $20.60 | 176,100 | — | — |
| 2015-06-05 | $18.43 | $20.85 | 187,800 | — | — |
| 2015-06-04 | $18.47 | $20.89 | 257,400 | — | — |
| 2015-06-03 | $18.73 | $21.19 | 232,800 | — | — |
| 2015-06-02 | $18.50 | $20.92 | 165,600 | — | — |
| 2015-06-01 | $18.48 | $20.91 | 172,500 | — | — |
| 2015-05-29 | $18.45 | $20.87 | 265,800 | — | — |
| 2015-05-28 | $18.68 | $21.13 | 357,000 | — | — |
| 2015-05-27 | $18.68 | $20.97 | 290,700 | — | — |
| 2015-05-26 | $18.22 | $20.46 | 352,500 | — | — |
| 2015-05-22 | $18.55 | $20.84 | 203,400 | — | — |
| 2015-05-21 | $18.74 | $21.04 | 175,800 | — | — |
| 2015-05-20 | $18.92 | $21.25 | 120,600 | — | — |
| 2015-05-19 | $19.00 | $21.34 | 311,100 | — | — |
| 2015-05-18 | $18.88 | $21.20 | 312,900 | — | — |
| 2015-05-15 | $18.52 | $20.80 | 160,800 | — | — |
| 2015-05-14 | $18.72 | $21.02 | 276,600 | — | — |
| 2015-05-13 | $18.65 | $20.94 | 292,500 | — | — |
| 2015-05-12 | $18.65 | $20.94 | 210,300 | — | — |
| 2015-05-11 | $18.73 | $21.04 | 252,900 | — | — |
| 2015-05-08 | $18.65 | $20.95 | 263,100 | — | — |
| 2015-05-07 | $18.60 | $20.88 | 312,600 | — | — |
| 2015-05-06 | $18.23 | $20.47 | 227,400 | — | — |
| 2015-05-05 | $18.15 | $20.38 | 368,700 | — | — |
| 2015-05-04 | $18.23 | $20.48 | 310,200 | — | — |
| 2015-05-01 | $18.42 | $20.68 | 186,000 | — | — |
| 2015-04-30 | $18.44 | $20.71 | 462,600 | — | — |
| 2015-04-29 | $19.04 | $21.39 | 219,300 | — | — |
| 2015-04-28 | $19.35 | $21.73 | 371,400 | — | — |
| 2015-04-27 | $18.91 | $21.24 | 335,100 | — | — |
| 2015-04-24 | $18.99 | $21.32 | 268,500 | — | — |
| 2015-04-23 | $18.85 | $21.17 | 548,700 | — | — |
| 2015-04-22 | $18.83 | $21.15 | 379,200 | — | — |
| 2015-04-21 | $18.48 | $20.76 | 204,600 | — | — |
| 2015-04-20 | $18.40 | $20.67 | 285,300 | — | — |
| 2015-04-17 | $18.08 | $20.30 | 399,000 | — | — |
| 2015-04-16 | $18.73 | $21.04 | 510,000 | — | — |
| 2015-04-15 | $18.23 | $20.47 | 454,200 | — | — |
| 2015-04-14 | $17.98 | $20.20 | 455,400 | — | — |
| 2015-04-13 | $17.81 | $20.00 | 309,600 | — | — |
| 2015-04-10 | $17.68 | $19.85 | 165,900 | — | — |
| 2015-04-09 | $17.69 | $19.87 | 296,100 | — | — |
| 2015-04-08 | $17.85 | $20.05 | 281,100 | — | — |
| 2015-04-07 | $17.70 | $19.87 | 194,400 | — | — |
| 2015-04-06 | $18.00 | $20.21 | 182,400 | — | — |
| 2015-04-02 | $18.13 | $20.36 | 252,000 | — | — |
| 2015-04-01 | $18.17 | $20.40 | 282,900 | — | — |
| 2015-03-31 | $18.49 | $20.77 | 316,800 | — | — |
| 2015-03-30 | $18.41 | $20.68 | 423,300 | — | — |
| 2015-03-27 | $18.06 | $20.29 | 193,200 | — | — |
| 2015-03-26 | $17.82 | $20.01 | 134,700 | — | — |
| 2015-03-25 | $17.70 | $19.87 | 256,200 | — | — |
| 2015-03-24 | $17.90 | $20.10 | 287,100 | — | — |
| 2015-03-23 | $17.60 | $19.76 | 222,900 | — | — |
| 2015-03-20 | $17.81 | $20.00 | 503,400 | — | — |
| 2015-03-19 | $17.57 | $19.73 | 176,400 | — | — |
| 2015-03-18 | $17.71 | $19.89 | 237,600 | — | — |
| 2015-03-17 | $17.57 | $19.74 | 374,700 | — | — |
| 2015-03-16 | $17.61 | $19.78 | 313,200 | — | — |
| 2015-03-13 | $17.77 | $19.96 | 247,200 | — | — |
| 2015-03-12 | $17.69 | $19.87 | 406,200 | — | — |
| 2015-03-11 | $17.06 | $19.16 | 354,300 | — | — |
| 2015-03-10 | $16.78 | $18.84 | 315,900 | — | — |
| 2015-03-09 | $17.28 | $19.40 | 244,500 | — | — |
| 2015-03-06 | $17.26 | $19.38 | 233,400 | — | — |
| 2015-03-05 | $17.37 | $19.50 | 291,600 | — | — |
| 2015-03-04 | $17.59 | $19.75 | 182,700 | — | — |
| 2015-03-03 | $17.78 | $19.96 | 242,700 | — | — |
| 2015-03-02 | $18.11 | $20.34 | 224,400 | — | — |
| 2015-02-27 | $18.02 | $20.23 | 355,200 | — | — |
| 2015-02-26 | $18.00 | $20.22 | 327,000 | — | — |
| 2015-02-25 | $18.02 | $20.23 | 341,700 | — | — |
| 2015-02-24 | $18.16 | $20.39 | 446,700 | — | — |
| 2015-02-23 | $17.61 | $19.78 | 297,900 | — | — |
| 2015-02-20 | $17.63 | $19.80 | 371,700 | — | — |
| 2015-02-19 | $16.79 | $18.85 | 348,000 | — | — |
| 2015-02-18 | $17.72 | $19.90 | 192,600 | — | — |
| 2015-02-17 | $17.42 | $19.57 | 189,900 | — | — |
| 2015-02-13 | $17.43 | $19.57 | 261,300 | — | — |
| 2015-02-12 | $17.36 | $19.49 | 252,600 | — | — |
| 2015-02-11 | $17.06 | $19.16 | 159,900 | — | — |
| 2015-02-10 | $17.13 | $19.24 | 432,000 | — | — |
| 2015-02-09 | $17.11 | $19.21 | 232,800 | — | — |
| 2015-02-06 | $17.27 | $19.40 | 253,500 | — | — |
| 2015-02-05 | $17.47 | $19.62 | 254,700 | — | — |
| 2015-02-04 | $17.06 | $19.16 | 434,100 | — | — |
| 2015-02-03 | $17.45 | $19.59 | 270,900 | — | — |
| 2015-02-02 | $16.87 | $18.95 | 211,500 | — | — |
| 2015-01-30 | $16.69 | $18.74 | 194,400 | — | — |
| 2015-01-29 | $17.03 | $19.13 | 186,000 | — | — |
| 2015-01-28 | $16.45 | $18.47 | 223,200 | — | — |
| 2015-01-27 | $16.81 | $18.87 | 249,300 | — | — |
| 2015-01-26 | $17.11 | $19.22 | 204,300 | — | — |
| 2015-01-23 | $16.60 | $18.65 | 289,500 | — | — |
| 2015-01-22 | $16.67 | $18.72 | 525,600 | — | — |
| 2015-01-21 | $16.54 | $18.57 | 269,100 | — | — |
| 2015-01-20 | $16.66 | $18.71 | 355,200 | — | — |
| 2015-01-16 | $17.02 | $19.11 | 296,400 | — | — |
| 2015-01-15 | $16.69 | $18.74 | 268,800 | — | — |
| 2015-01-14 | $17.62 | $19.79 | 266,100 | — | — |
| 2015-01-13 | $17.45 | $19.59 | 269,100 | — | — |
| 2015-01-12 | $17.57 | $19.74 | 306,300 | — | — |
| 2015-01-09 | $17.49 | $19.64 | 152,700 | — | — |
| 2015-01-08 | $17.40 | $19.54 | 462,600 | — | — |
| 2015-01-07 | $17.01 | $19.10 | 273,300 | — | — |
| 2015-01-06 | $16.83 | $18.90 | 213,000 | — | — |
| 2015-01-05 | $17.10 | $19.20 | 230,700 | — | — |
| 2015-01-02 | $17.46 | $19.60 | 167,100 | — | — |