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
- 1993-12-17 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 | $23.82 | $23.82 | 11,800 | — | — |
| 2015-12-30 | $23.33 | $23.33 | 7,800 | — | — |
| 2015-12-29 | $23.01 | $23.01 | 22,100 | — | — |
| 2015-12-28 | $22.25 | $22.25 | 9,400 | — | — |
| 2015-12-24 | $20.63 | $20.63 | 7,300 | — | — |
| 2015-12-23 | $23.27 | $23.27 | 6,000 | — | — |
| 2015-12-22 | $22.87 | $22.87 | 29,700 | — | — |
| 2015-12-21 | $22.58 | $22.58 | 24,500 | — | — |
| 2015-12-18 | $22.54 | $22.54 | 4,500 | — | — |
| 2015-12-17 | $22.38 | $22.38 | 1,800 | — | — |
| 2015-12-16 | $22.36 | $22.36 | 3,400 | — | — |
| 2015-12-15 | $22.54 | $22.54 | 51,100 | — | — |
| 2015-12-14 | $22.47 | $22.47 | 14,900 | — | — |
| 2015-12-11 | $22.51 | $22.51 | 13,100 | — | — |
| 2015-12-10 | $22.02 | $22.02 | 11,000 | — | — |
| 2015-12-09 | $22.49 | $22.49 | 13,400 | — | — |
| 2015-12-08 | $22.87 | $22.87 | 2,000 | — | — |
| 2015-12-07 | $23.47 | $23.47 | 9,400 | — | — |
| 2015-12-04 | $22.99 | $22.99 | 16,100 | — | — |
| 2015-12-03 | $23.25 | $23.25 | 11,400 | — | — |
| 2015-12-02 | $23.98 | $23.98 | 600 | — | — |
| 2015-12-01 | $23.95 | $23.95 | 11,100 | — | — |
| 2015-11-30 | $24.41 | $24.41 | 6,000 | — | — |
| 2015-11-27 | $23.91 | $23.91 | 1,400 | — | — |
| 2015-11-25 | $23.71 | $23.71 | 2,100 | — | — |
| 2015-11-24 | $23.64 | $23.64 | 3,900 | — | — |
| 2015-11-23 | $23.66 | $23.66 | 7,000 | — | — |
| 2015-11-20 | $23.20 | $23.20 | 9,600 | — | — |
| 2015-11-19 | $23.70 | $23.70 | 8,100 | — | — |
| 2015-11-18 | $23.59 | $23.59 | 22,900 | — | — |
| 2015-11-17 | $24.18 | $24.18 | 2,600 | — | — |
| 2015-11-16 | $24.44 | $24.44 | 11,100 | — | — |
| 2015-11-13 | $24.38 | $24.38 | 1,700 | — | — |
| 2015-11-12 | $24.18 | $24.18 | 4,700 | — | — |
| 2015-11-11 | $24.48 | $24.48 | 4,400 | — | — |
| 2015-11-10 | $24.50 | $24.50 | 12,600 | — | — |
| 2015-11-09 | $24.66 | $24.66 | 6,200 | — | — |
| 2015-11-06 | $24.98 | $24.98 | 11,500 | — | — |
| 2015-11-05 | $24.96 | $24.96 | 6,400 | — | — |
| 2015-11-04 | $24.95 | $24.95 | 8,900 | — | — |
| 2015-11-03 | $25.10 | $25.10 | 7,300 | — | — |
| 2015-11-02 | $25.18 | $25.18 | 10,800 | — | — |
| 2015-10-30 | $24.51 | $24.51 | 1,900 | — | — |
| 2015-10-29 | $24.80 | $24.80 | 2,300 | — | — |
| 2015-10-28 | $24.73 | $24.73 | 2,100 | — | — |
| 2015-10-27 | $24.15 | $24.15 | 7,500 | — | — |
| 2015-10-26 | $24.16 | $24.16 | 12,200 | — | — |
| 2015-10-23 | $24.14 | $24.14 | 8,000 | — | — |
| 2015-10-22 | $24.52 | $24.52 | 11,200 | — | — |
| 2015-10-21 | $24.51 | $24.51 | 3,800 | — | — |
| 2015-10-20 | $24.60 | $24.60 | 14,400 | — | — |
| 2015-10-19 | $24.84 | $24.84 | 6,400 | — | — |
| 2015-10-16 | $24.75 | $24.75 | 17,600 | — | — |
| 2015-10-15 | $24.77 | $24.77 | 7,400 | — | — |
| 2015-10-14 | $24.56 | $24.56 | 12,400 | — | — |
| 2015-10-13 | $24.72 | $24.72 | 11,800 | — | — |
| 2015-10-12 | $24.26 | $24.26 | 15,500 | — | — |
| 2015-10-09 | $25.34 | $25.34 | 8,800 | — | — |
| 2015-10-08 | $25.38 | $25.38 | 8,600 | — | — |
| 2015-10-07 | $24.93 | $24.93 | 14,700 | — | — |
| 2015-10-06 | $24.50 | $24.50 | 24,300 | — | — |
| 2015-10-05 | $24.20 | $24.20 | 44,600 | — | — |
| 2015-10-02 | $24.68 | $24.68 | 26,700 | — | — |
| 2015-10-01 | $23.73 | $23.73 | 18,800 | — | — |
| 2015-09-30 | $22.85 | $22.85 | 10,400 | — | — |
| 2015-09-29 | $22.44 | $22.44 | 8,600 | — | — |
| 2015-09-28 | $22.26 | $22.26 | 12,500 | — | — |
| 2015-09-25 | $23.20 | $23.20 | 17,700 | — | — |
| 2015-09-24 | $22.92 | $22.92 | 6,700 | — | — |
| 2015-09-23 | $23.03 | $23.03 | 21,000 | — | — |
| 2015-09-22 | $23.09 | $23.09 | 21,700 | — | — |
| 2015-09-21 | $23.00 | $23.00 | 65,800 | — | — |
| 2015-09-18 | $22.89 | $22.89 | 27,700 | — | — |
| 2015-09-17 | $22.73 | $22.73 | 15,800 | — | — |
| 2015-09-16 | $22.52 | $22.52 | 28,800 | — | — |
| 2015-09-15 | $22.07 | $22.07 | 15,800 | — | — |
| 2015-09-14 | $21.80 | $21.80 | 36,600 | — | — |
| 2015-09-11 | $21.70 | $21.70 | 4,300 | — | — |
| 2015-09-10 | $21.68 | $21.68 | 10,700 | — | — |
| 2015-09-09 | $21.67 | $21.67 | 1,400 | — | — |
| 2015-09-08 | $21.68 | $21.68 | 5,200 | — | — |
| 2015-09-04 | $21.75 | $21.75 | 6,600 | — | — |
| 2015-09-03 | $21.79 | $21.79 | 3,000 | — | — |
| 2015-09-02 | $21.71 | $21.71 | 3,500 | — | — |
| 2015-09-01 | $21.61 | $21.61 | 8,100 | — | — |
| 2015-08-31 | $21.52 | $21.52 | 3,800 | — | — |
| 2015-08-28 | $21.24 | $21.24 | 4,200 | — | — |
| 2015-08-27 | $20.86 | $20.86 | 7,300 | — | — |
| 2015-08-26 | $20.61 | $20.61 | 6,900 | — | — |
| 2015-08-25 | $20.60 | $20.60 | 8,000 | — | — |
| 2015-08-24 | $20.90 | $20.90 | 14,600 | — | — |
| 2015-08-21 | $21.74 | $21.74 | 20,000 | — | — |
| 2015-08-20 | $21.81 | $21.81 | 6,800 | — | — |
| 2015-08-19 | $22.46 | $22.46 | 9,400 | — | — |
| 2015-08-18 | $21.97 | $21.97 | 3,000 | — | — |
| 2015-08-17 | $21.73 | $21.73 | 6,000 | — | — |
| 2015-08-14 | $21.69 | $21.69 | 4,900 | — | — |
| 2015-08-13 | $21.81 | $21.81 | 13,600 | — | — |
| 2015-08-12 | $21.68 | $21.68 | 5,600 | — | — |
| 2015-08-11 | $21.53 | $21.53 | 17,700 | — | — |
| 2015-08-10 | $21.45 | $21.45 | 6,600 | — | — |
| 2015-08-07 | $21.31 | $21.31 | 8,800 | — | — |
| 2015-08-06 | $21.40 | $21.40 | 12,000 | — | — |
| 2015-08-05 | $22.33 | $22.33 | 25,900 | — | — |
| 2015-08-04 | $21.45 | $21.45 | 55,700 | — | — |
| 2015-08-03 | $19.82 | $19.82 | 7,500 | — | — |
| 2015-07-31 | $19.89 | $19.89 | 6,800 | — | — |
| 2015-07-30 | $19.79 | $19.79 | 21,400 | — | — |
| 2015-07-29 | $19.57 | $19.57 | 14,800 | — | — |
| 2015-07-28 | $19.51 | $19.51 | 13,900 | — | — |
| 2015-07-27 | $19.42 | $19.42 | 12,500 | — | — |
| 2015-07-24 | $19.69 | $19.69 | 15,500 | — | — |
| 2015-07-23 | $19.70 | $19.70 | 17,500 | — | — |
| 2015-07-22 | $19.97 | $19.97 | 14,100 | — | — |
| 2015-07-21 | $19.91 | $19.91 | 28,100 | — | — |
| 2015-07-20 | $19.98 | $19.98 | 18,400 | — | — |
| 2015-07-17 | $20.00 | $20.00 | 26,100 | — | — |
| 2015-07-16 | $20.03 | $20.03 | 46,800 | — | — |
| 2015-07-15 | $20.00 | $20.00 | 34,000 | — | — |
| 2015-07-14 | $20.21 | $20.21 | 22,800 | — | — |
| 2015-07-13 | $20.76 | $20.76 | 36,500 | — | — |
| 2015-07-10 | $20.62 | $20.62 | 14,500 | — | — |
| 2015-07-09 | $20.08 | $20.08 | 45,100 | — | — |
| 2015-07-08 | $19.99 | $19.99 | 38,500 | — | — |
| 2015-07-07 | $20.34 | $20.34 | 47,700 | — | — |
| 2015-07-06 | $20.09 | $20.09 | 120,700 | — | — |
| 2015-07-02 | $20.59 | $20.59 | 48,200 | — | — |
| 2015-07-01 | $20.82 | $20.82 | 47,900 | — | — |
| 2015-06-30 | $20.92 | $20.92 | 44,700 | — | — |
| 2015-06-29 | $20.99 | $20.99 | 40,800 | — | — |
| 2015-06-26 | $21.11 | $21.11 | 975,000 | — | — |
| 2015-06-25 | $21.09 | $21.09 | 47,400 | — | — |
| 2015-06-24 | $21.43 | $21.43 | 50,700 | — | — |
| 2015-06-23 | $21.83 | $21.83 | 44,300 | — | — |
| 2015-06-22 | $21.99 | $21.99 | 79,700 | — | — |
| 2015-06-19 | $21.00 | $21.00 | 41,700 | — | — |
| 2015-06-18 | $21.28 | $21.28 | 31,000 | — | — |
| 2015-06-17 | $21.03 | $21.03 | 83,700 | — | — |
| 2015-06-16 | $20.38 | $20.38 | 63,100 | — | — |
| 2015-06-15 | $20.03 | $20.03 | 27,100 | — | — |
| 2015-06-12 | $20.10 | $20.10 | 23,100 | — | — |
| 2015-06-11 | $20.03 | $20.03 | 23,800 | — | — |
| 2015-06-10 | $19.97 | $19.97 | 22,600 | — | — |
| 2015-06-09 | $20.00 | $20.00 | 18,400 | — | — |
| 2015-06-08 | $19.98 | $19.98 | 54,500 | — | — |
| 2015-06-05 | $20.00 | $20.00 | 63,000 | — | — |
| 2015-06-04 | $20.26 | $20.26 | 53,900 | — | — |
| 2015-06-03 | $20.15 | $20.15 | 65,600 | — | — |
| 2015-06-02 | $19.55 | $19.55 | 16,300 | — | — |
| 2015-06-01 | $19.66 | $19.66 | 20,300 | — | — |
| 2015-05-29 | $19.83 | $19.83 | 18,300 | — | — |
| 2015-05-28 | $20.00 | $20.00 | 15,000 | — | — |
| 2015-05-27 | $20.08 | $20.08 | 18,000 | — | — |
| 2015-05-26 | $20.07 | $20.07 | 26,500 | — | — |
| 2015-05-22 | $20.04 | $20.04 | 28,100 | — | — |
| 2015-05-21 | $20.03 | $20.03 | 25,200 | — | — |
| 2015-05-20 | $19.96 | $19.96 | 17,900 | — | — |
| 2015-05-19 | $19.96 | $19.96 | 33,000 | — | — |
| 2015-05-18 | $19.91 | $19.91 | 26,700 | — | — |
| 2015-05-15 | $19.65 | $19.65 | 18,200 | — | — |
| 2015-05-14 | $19.70 | $19.70 | 11,100 | — | — |
| 2015-05-13 | $19.73 | $19.73 | 24,200 | — | — |
| 2015-05-12 | $19.56 | $19.56 | 18,500 | — | — |
| 2015-05-11 | $20.00 | $20.00 | 11,400 | — | — |
| 2015-05-08 | $20.05 | $20.05 | 9,500 | — | — |
| 2015-05-07 | $19.90 | $19.90 | 22,400 | — | — |
| 2015-05-06 | $19.95 | $19.95 | 21,700 | — | — |
| 2015-05-05 | $20.07 | $20.07 | 20,000 | — | — |
| 2015-05-04 | $20.51 | $20.51 | 20,300 | — | — |
| 2015-05-01 | $20.11 | $20.11 | 28,300 | — | — |
| 2015-04-30 | $20.29 | $20.29 | 35,300 | — | — |
| 2015-04-29 | $21.00 | $21.00 | 43,900 | — | — |
| 2015-04-28 | $21.12 | $21.12 | 69,700 | — | — |
| 2015-04-27 | $21.03 | $21.03 | 15,300 | — | — |
| 2015-04-24 | $21.21 | $21.21 | 17,200 | — | — |
| 2015-04-23 | $21.03 | $21.03 | 26,000 | — | — |
| 2015-04-22 | $20.72 | $20.72 | 30,400 | — | — |
| 2015-04-21 | $20.74 | $20.74 | 23,600 | — | — |
| 2015-04-20 | $21.19 | $21.19 | 33,000 | — | — |
| 2015-04-17 | $21.16 | $21.16 | 13,000 | — | — |
| 2015-04-16 | $21.44 | $21.44 | 19,500 | — | — |
| 2015-04-15 | $21.67 | $21.67 | 30,700 | — | — |
| 2015-04-14 | $21.16 | $21.16 | 19,200 | — | — |
| 2015-04-13 | $20.30 | $20.30 | 52,200 | — | — |
| 2015-04-10 | $20.72 | $20.72 | 18,900 | — | — |
| 2015-04-09 | $21.00 | $21.00 | 12,300 | — | — |
| 2015-04-08 | $21.97 | $21.97 | 8,000 | — | — |
| 2015-04-07 | $21.70 | $21.70 | 16,200 | — | — |
| 2015-04-06 | $22.60 | $22.60 | 6,900 | — | — |
| 2015-04-02 | $22.83 | $22.83 | 18,900 | — | — |
| 2015-04-01 | $23.07 | $23.07 | 12,000 | — | — |
| 2015-03-31 | $22.78 | $22.78 | 15,500 | — | — |
| 2015-03-30 | $22.70 | $22.70 | 13,800 | — | — |
| 2015-03-27 | $22.02 | $22.02 | 17,100 | — | — |
| 2015-03-26 | $21.64 | $21.64 | 9,100 | — | — |
| 2015-03-25 | $21.64 | $21.64 | 7,200 | — | — |
| 2015-03-24 | $21.75 | $21.75 | 4,500 | — | — |
| 2015-03-23 | $22.04 | $22.04 | 13,400 | — | — |
| 2015-03-20 | $21.98 | $21.98 | 33,200 | — | — |
| 2015-03-19 | $21.78 | $21.78 | 8,600 | — | — |
| 2015-03-18 | $21.85 | $21.85 | 16,200 | — | — |
| 2015-03-17 | $21.63 | $21.63 | 12,900 | — | — |
| 2015-03-16 | $20.53 | $20.53 | 13,900 | — | — |
| 2015-03-13 | $20.32 | $20.32 | 7,700 | — | — |
| 2015-03-12 | $20.92 | $20.92 | 14,400 | — | — |
| 2015-03-11 | $20.29 | $20.29 | 20,900 | — | — |
| 2015-03-10 | $20.87 | $20.87 | 23,200 | — | — |
| 2015-03-09 | $22.03 | $22.03 | 12,600 | — | — |
| 2015-03-06 | $21.78 | $21.78 | 9,100 | — | — |
| 2015-03-05 | $22.38 | $22.38 | 14,300 | — | — |
| 2015-03-04 | $22.06 | $22.06 | 19,000 | — | — |
| 2015-03-03 | $22.22 | $22.22 | 11,400 | — | — |
| 2015-03-02 | $23.86 | $23.86 | 10,900 | — | — |
| 2015-02-27 | $23.16 | $23.16 | 7,700 | — | — |
| 2015-02-26 | $23.86 | $23.86 | 6,800 | — | — |
| 2015-02-25 | $23.52 | $23.52 | 10,300 | — | — |
| 2015-02-24 | $23.46 | $23.46 | 10,900 | — | — |
| 2015-02-23 | $23.41 | $23.41 | 9,200 | — | — |
| 2015-02-20 | $23.36 | $23.36 | 56,900 | — | — |
| 2015-02-19 | $24.04 | $24.04 | 14,000 | — | — |
| 2015-02-18 | $23.64 | $23.64 | 3,700 | — | — |
| 2015-02-17 | $23.49 | $23.49 | 8,000 | — | — |
| 2015-02-13 | $23.42 | $23.42 | 8,500 | — | — |
| 2015-02-12 | $23.41 | $23.41 | 3,800 | — | — |
| 2015-02-11 | $23.04 | $23.04 | 40,300 | — | — |
| 2015-02-10 | $22.90 | $22.90 | 5,600 | — | — |
| 2015-02-09 | $22.65 | $22.65 | 9,600 | — | — |
| 2015-02-06 | $22.90 | $22.90 | 12,900 | — | — |
| 2015-02-05 | $22.86 | $22.86 | 3,500 | — | — |
| 2015-02-04 | $22.67 | $22.67 | 6,200 | — | — |
| 2015-02-03 | $22.80 | $22.80 | 6,200 | — | — |
| 2015-02-02 | $22.50 | $22.50 | 8,500 | — | — |
| 2015-01-30 | $22.28 | $22.28 | 9,700 | — | — |
| 2015-01-29 | $22.88 | $22.88 | 4,400 | — | — |
| 2015-01-28 | $22.24 | $22.24 | 6,200 | — | — |
| 2015-01-27 | $22.70 | $22.70 | 7,000 | — | — |
| 2015-01-26 | $23.12 | $23.12 | 2,900 | — | — |
| 2015-01-23 | $22.94 | $22.94 | 3,100 | — | — |
| 2015-01-22 | $23.12 | $23.12 | 5,800 | — | — |
| 2015-01-21 | $22.59 | $22.59 | 3,700 | — | — |
| 2015-01-20 | $23.00 | $23.00 | 7,400 | — | — |
| 2015-01-16 | $23.59 | $23.59 | 9,700 | — | — |
| 2015-01-15 | $23.34 | $23.34 | 14,700 | — | — |
| 2015-01-14 | $24.61 | $24.61 | 15,700 | — | — |
| 2015-01-13 | $24.12 | $24.12 | 11,000 | — | — |
| 2015-01-12 | $23.07 | $23.07 | 6,800 | — | — |
| 2015-01-09 | $22.99 | $22.99 | 4,100 | — | — |
| 2015-01-08 | $23.15 | $23.15 | 7,500 | — | — |
| 2015-01-07 | $22.83 | $22.83 | 45,600 | — | — |
| 2015-01-06 | $22.43 | $22.43 | 24,200 | — | — |
| 2015-01-05 | $23.42 | $23.42 | 48,000 | — | — |
| 2015-01-02 | $23.85 | $23.85 | 11,700 | — | — |