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
- 1996-11-18 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 | $20.93 | $37.47 | 37,500 | — | — |
| 2015-12-30 | $20.87 | $37.36 | 27,600 | — | — |
| 2015-12-29 | $21.00 | $37.59 | 28,700 | — | — |
| 2015-12-28 | $20.23 | $36.22 | 30,800 | — | — |
| 2015-12-24 | $20.57 | $36.82 | 13,400 | — | — |
| 2015-12-23 | $20.53 | $36.75 | 41,200 | — | — |
| 2015-12-22 | $19.80 | $35.45 | 63,500 | — | — |
| 2015-12-21 | $19.68 | $35.23 | 53,700 | — | — |
| 2015-12-18 | $19.05 | $34.10 | 82,600 | — | — |
| 2015-12-17 | $18.99 | $34.00 | 57,700 | — | — |
| 2015-12-16 | $19.50 | $34.91 | 43,300 | — | — |
| 2015-12-15 | $19.17 | $34.32 | 105,200 | — | — |
| 2015-12-14 | $19.13 | $34.25 | 47,200 | — | — |
| 2015-12-11 | $18.98 | $33.98 | 18,500 | — | — |
| 2015-12-10 | $19.45 | $34.82 | 40,500 | — | — |
| 2015-12-09 | $19.47 | $34.85 | 109,700 | — | — |
| 2015-12-08 | $19.54 | $34.98 | 44,300 | — | — |
| 2015-12-07 | $20.03 | $35.86 | 45,300 | — | — |
| 2015-12-04 | $21.37 | $38.26 | 21,200 | — | — |
| 2015-12-03 | $21.27 | $38.08 | 24,800 | — | — |
| 2015-12-02 | $22.07 | $39.51 | 13,600 | — | — |
| 2015-12-01 | $22.53 | $40.33 | 11,600 | — | — |
| 2015-11-30 | $21.87 | $39.15 | 26,300 | — | — |
| 2015-11-27 | $21.81 | $39.04 | 6,400 | — | — |
| 2015-11-25 | $21.53 | $38.54 | 15,200 | — | — |
| 2015-11-24 | $21.81 | $39.04 | 25,100 | — | — |
| 2015-11-23 | $21.63 | $38.72 | 11,700 | — | — |
| 2015-11-20 | $21.79 | $39.01 | 9,300 | — | — |
| 2015-11-19 | $21.91 | $39.22 | 10,100 | — | — |
| 2015-11-18 | $21.26 | $38.06 | 22,300 | — | — |
| 2015-11-17 | $20.70 | $37.06 | 45,900 | — | — |
| 2015-11-16 | $20.73 | $37.11 | 31,100 | — | — |
| 2015-11-13 | $20.04 | $35.88 | 25,900 | — | — |
| 2015-11-12 | $20.29 | $36.32 | 42,300 | — | — |
| 2015-11-11 | $20.50 | $36.70 | 11,200 | — | — |
| 2015-11-10 | $20.68 | $37.02 | 14,000 | — | — |
| 2015-11-09 | $20.50 | $36.70 | 26,900 | — | — |
| 2015-11-06 | $21.13 | $37.83 | 24,200 | — | — |
| 2015-11-05 | $21.91 | $39.22 | 17,500 | — | — |
| 2015-11-04 | $21.55 | $38.58 | 15,600 | — | — |
| 2015-11-03 | $22.26 | $39.85 | 28,000 | — | — |
| 2015-11-02 | $21.28 | $38.10 | 36,100 | — | — |
| 2015-10-30 | $21.28 | $38.10 | 20,200 | — | — |
| 2015-10-29 | $20.77 | $37.18 | 14,300 | — | — |
| 2015-10-28 | $21.59 | $38.65 | 47,400 | — | — |
| 2015-10-27 | $21.80 | $39.03 | 25,400 | — | — |
| 2015-10-26 | $22.44 | $40.17 | 12,800 | — | — |
| 2015-10-23 | $22.55 | $40.37 | 9,800 | — | — |
| 2015-10-22 | $22.55 | $40.37 | 12,200 | — | — |
| 2015-10-21 | $21.86 | $39.13 | 102,600 | — | — |
| 2015-10-20 | $22.08 | $39.53 | 19,400 | — | — |
| 2015-10-19 | $22.99 | $41.16 | 8,600 | — | — |
| 2015-10-16 | $22.95 | $41.08 | 17,900 | — | — |
| 2015-10-15 | $22.95 | $41.08 | 35,500 | — | — |
| 2015-10-14 | $22.58 | $40.42 | 17,100 | — | — |
| 2015-10-13 | $22.55 | $40.37 | 45,900 | — | — |
| 2015-10-12 | $23.10 | $41.35 | 24,900 | — | — |
| 2015-10-09 | $23.61 | $42.27 | 26,200 | — | — |
| 2015-10-08 | $23.48 | $42.03 | 17,300 | — | — |
| 2015-10-07 | $23.16 | $41.46 | 34,500 | — | — |
| 2015-10-06 | $22.16 | $39.67 | 38,300 | — | — |
| 2015-10-05 | $21.96 | $39.31 | 30,300 | — | — |
| 2015-10-02 | $21.09 | $37.75 | 63,600 | — | — |
| 2015-10-01 | $20.67 | $37.00 | 72,600 | — | — |
| 2015-09-30 | $20.38 | $36.48 | 39,300 | — | — |
| 2015-09-29 | $19.90 | $35.62 | 96,000 | — | — |
| 2015-09-28 | $20.36 | $36.45 | 32,500 | — | — |
| 2015-09-25 | $20.35 | $36.43 | 27,800 | — | — |
| 2015-09-24 | $20.67 | $37.00 | 37,000 | — | — |
| 2015-09-23 | $20.05 | $35.89 | 12,000 | — | — |
| 2015-09-22 | $20.74 | $37.13 | 66,600 | — | — |
| 2015-09-21 | $20.75 | $37.15 | 16,700 | — | — |
| 2015-09-18 | $20.90 | $37.41 | 22,000 | — | — |
| 2015-09-17 | $21.36 | $38.24 | 16,700 | — | — |
| 2015-09-16 | $21.41 | $38.33 | 28,800 | — | — |
| 2015-09-15 | $20.40 | $36.52 | 75,100 | — | — |
| 2015-09-14 | $20.05 | $35.89 | 33,400 | — | — |
| 2015-09-11 | $19.95 | $35.71 | 36,900 | — | — |
| 2015-09-10 | $20.41 | $36.54 | 42,100 | — | — |
| 2015-09-09 | $20.31 | $36.36 | 29,300 | — | — |
| 2015-09-08 | $21.05 | $37.68 | 57,400 | — | — |
| 2015-09-04 | $20.96 | $37.52 | 26,300 | — | — |
| 2015-09-03 | $21.46 | $38.42 | 38,200 | — | — |
| 2015-09-02 | $22.28 | $39.89 | 76,500 | — | — |
| 2015-09-01 | $21.40 | $38.31 | 81,600 | — | — |
| 2015-08-31 | $23.49 | $42.05 | 30,700 | — | — |
| 2015-08-28 | $23.30 | $41.71 | 34,600 | — | — |
| 2015-08-27 | $23.40 | $41.89 | 59,300 | — | — |
| 2015-08-26 | $22.72 | $39.49 | 89,400 | — | — |
| 2015-08-25 | $21.54 | $37.44 | 83,600 | — | — |
| 2015-08-24 | $21.20 | $36.85 | 70,900 | — | — |
| 2015-08-21 | $22.78 | $39.60 | 36,000 | — | — |
| 2015-08-20 | $23.10 | $40.15 | 39,200 | — | — |
| 2015-08-19 | $23.93 | $41.59 | 43,900 | — | — |
| 2015-08-18 | $23.60 | $41.02 | 44,500 | — | — |
| 2015-08-17 | $24.14 | $41.96 | 15,300 | — | — |
| 2015-08-14 | $24.27 | $42.19 | 31,500 | — | — |
| 2015-08-13 | $24.96 | $43.38 | 30,300 | — | — |
| 2015-08-12 | $24.84 | $43.18 | 18,600 | — | — |
| 2015-08-11 | $25.29 | $43.96 | 15,100 | — | — |
| 2015-08-10 | $25.60 | $44.50 | 20,100 | — | — |
| 2015-08-07 | $25.07 | $43.58 | 20,800 | — | — |
| 2015-08-06 | $25.13 | $43.68 | 37,800 | — | — |
| 2015-08-05 | $25.70 | $44.67 | 14,500 | — | — |
| 2015-08-04 | $25.90 | $45.02 | 17,600 | — | — |
| 2015-08-03 | $25.40 | $44.15 | 43,800 | — | — |
| 2015-07-31 | $26.01 | $45.21 | 146,000 | — | — |
| 2015-07-30 | $26.10 | $45.37 | 391,100 | — | — |
| 2015-07-29 | $25.68 | $44.64 | 19,500 | — | — |
| 2015-07-28 | $25.43 | $44.20 | 21,700 | — | — |
| 2015-07-27 | $24.53 | $42.64 | 17,400 | — | — |
| 2015-07-24 | $24.34 | $42.31 | 21,000 | — | — |
| 2015-07-23 | $24.64 | $42.83 | 25,200 | — | — |
| 2015-07-22 | $25.11 | $43.65 | 37,800 | — | — |
| 2015-07-21 | $25.82 | $44.88 | 22,800 | — | — |
| 2015-07-20 | $25.58 | $44.46 | 14,000 | — | — |
| 2015-07-17 | $25.83 | $44.90 | 10,500 | — | — |
| 2015-07-16 | $25.67 | $44.62 | 16,600 | — | — |
| 2015-07-15 | $25.64 | $44.57 | 22,400 | — | — |
| 2015-07-14 | $25.46 | $44.25 | 26,100 | — | — |
| 2015-07-13 | $24.86 | $43.21 | 49,100 | — | — |
| 2015-07-10 | $25.13 | $43.68 | 20,400 | — | — |
| 2015-07-09 | $25.01 | $43.47 | 53,700 | — | — |
| 2015-07-08 | $24.85 | $43.19 | 33,900 | — | — |
| 2015-07-07 | $25.87 | $44.97 | 27,600 | — | — |
| 2015-07-06 | $25.51 | $44.34 | 33,500 | — | — |
| 2015-07-02 | $26.94 | $46.83 | 13,600 | — | — |
| 2015-07-01 | $26.41 | $45.91 | 29,000 | — | — |
| 2015-06-30 | $26.61 | $46.25 | 19,600 | — | — |
| 2015-06-29 | $26.12 | $45.40 | 19,400 | — | — |
| 2015-06-26 | $26.78 | $46.55 | 20,900 | — | — |
| 2015-06-25 | $27.66 | $48.08 | 8,500 | — | — |
| 2015-06-24 | $27.71 | $48.16 | 19,900 | — | — |
| 2015-06-23 | $27.94 | $48.56 | 13,300 | — | — |
| 2015-06-22 | $27.85 | $48.41 | 9,400 | — | — |
| 2015-06-19 | $27.63 | $48.03 | 16,900 | — | — |
| 2015-06-18 | $27.88 | $48.46 | 17,900 | — | — |
| 2015-06-17 | $27.75 | $48.23 | 20,800 | — | — |
| 2015-06-16 | $27.69 | $48.13 | 34,800 | — | — |
| 2015-06-15 | $27.74 | $48.22 | 11,600 | — | — |
| 2015-06-12 | $28.30 | $49.19 | 4,000 | — | — |
| 2015-06-11 | $28.52 | $49.57 | 11,300 | — | — |
| 2015-06-10 | $28.31 | $49.21 | 10,100 | — | — |
| 2015-06-09 | $27.65 | $48.06 | 86,100 | — | — |
| 2015-06-08 | $27.14 | $47.17 | 14,500 | — | — |
| 2015-06-05 | $26.95 | $46.84 | 11,100 | — | — |
| 2015-06-04 | $26.99 | $46.91 | 28,700 | — | — |
| 2015-06-03 | $27.75 | $48.23 | 21,100 | — | — |
| 2015-06-02 | $28.23 | $49.07 | 15,700 | — | — |
| 2015-06-01 | $27.87 | $48.44 | 4,100 | — | — |
| 2015-05-29 | $28.07 | $48.79 | 20,700 | — | — |
| 2015-05-28 | $27.94 | $48.56 | 15,200 | — | — |
| 2015-05-27 | $28.37 | $49.31 | 9,900 | — | — |
| 2015-05-26 | $28.15 | $48.93 | 11,600 | — | — |
| 2015-05-22 | $27.96 | $48.60 | 4,600 | — | — |
| 2015-05-21 | $27.71 | $48.16 | 32,900 | — | — |
| 2015-05-20 | $27.18 | $47.24 | 9,800 | — | — |
| 2015-05-19 | $27.01 | $46.95 | 33,500 | — | — |
| 2015-05-18 | $27.75 | $48.23 | 13,000 | — | — |
| 2015-05-15 | $28.27 | $49.14 | 13,900 | — | — |
| 2015-05-14 | $28.47 | $49.49 | 17,500 | — | — |
| 2015-05-13 | $28.09 | $48.83 | 8,600 | — | — |
| 2015-05-12 | $27.74 | $48.22 | 5,500 | — | — |
| 2015-05-11 | $27.16 | $47.21 | 12,300 | — | — |
| 2015-05-08 | $27.09 | $47.09 | 17,500 | — | — |
| 2015-05-07 | $27.61 | $47.99 | 24,600 | — | — |
| 2015-05-06 | $28.26 | $49.12 | 9,900 | — | — |
| 2015-05-05 | $28.32 | $49.23 | 30,200 | — | — |
| 2015-05-04 | $27.95 | $48.58 | 15,000 | — | — |
| 2015-05-01 | $27.74 | $48.22 | 13,200 | — | — |
| 2015-04-30 | $27.81 | $48.34 | 23,400 | — | — |
| 2015-04-29 | $28.40 | $49.36 | 13,400 | — | — |
| 2015-04-28 | $28.63 | $49.76 | 4,800 | — | — |
| 2015-04-27 | $28.25 | $49.10 | 32,100 | — | — |
| 2015-04-24 | $27.83 | $48.37 | 23,300 | — | — |
| 2015-04-23 | $27.48 | $47.77 | 47,100 | — | — |
| 2015-04-22 | $26.91 | $46.77 | 8,000 | — | — |
| 2015-04-21 | $26.69 | $46.39 | 16,100 | — | — |
| 2015-04-20 | $27.29 | $47.43 | 15,300 | — | — |
| 2015-04-17 | $27.31 | $47.47 | 5,600 | — | — |
| 2015-04-16 | $27.80 | $48.32 | 88,000 | — | — |
| 2015-04-15 | $27.68 | $48.11 | 21,800 | — | — |
| 2015-04-14 | $27.10 | $47.10 | 30,400 | — | — |
| 2015-04-13 | $26.66 | $46.34 | 7,400 | — | — |
| 2015-04-10 | $26.91 | $46.77 | 7,300 | — | — |
| 2015-04-09 | $26.47 | $46.01 | 13,700 | — | — |
| 2015-04-08 | $26.65 | $46.32 | 49,900 | — | — |
| 2015-04-07 | $26.51 | $46.08 | 37,800 | — | — |
| 2015-04-06 | $26.50 | $46.06 | 66,700 | — | — |
| 2015-04-02 | $25.78 | $44.81 | 16,800 | — | — |
| 2015-04-01 | $26.01 | $45.21 | 55,000 | — | — |
| 2015-03-31 | $26.18 | $45.51 | 41,000 | — | — |
| 2015-03-30 | $26.20 | $45.54 | 21,100 | — | — |
| 2015-03-27 | $26.96 | $46.86 | 18,800 | — | — |
| 2015-03-26 | $27.69 | $48.13 | 15,300 | — | — |
| 2015-03-25 | $27.54 | $47.87 | 10,500 | — | — |
| 2015-03-24 | $27.81 | $48.34 | 20,700 | — | — |
| 2015-03-23 | $28.12 | $48.88 | 13,600 | — | — |
| 2015-03-20 | $27.96 | $48.60 | 11,800 | — | — |
| 2015-03-19 | $26.78 | $46.55 | 32,500 | — | — |
| 2015-03-18 | $27.45 | $47.71 | 45,600 | — | — |
| 2015-03-17 | $26.33 | $45.77 | 23,000 | — | — |
| 2015-03-16 | $26.02 | $45.23 | 11,100 | — | — |
| 2015-03-13 | $26.30 | $45.71 | 14,000 | — | — |
| 2015-03-12 | $26.87 | $46.70 | 25,500 | — | — |
| 2015-03-11 | $26.10 | $45.37 | 19,700 | — | — |
| 2015-03-10 | $26.35 | $45.80 | 12,800 | — | — |
| 2015-03-09 | $26.96 | $46.86 | 49,800 | — | — |
| 2015-03-06 | $26.86 | $46.69 | 13,500 | — | — |
| 2015-03-05 | $27.37 | $47.57 | 28,700 | — | — |
| 2015-03-04 | $27.46 | $47.73 | 33,200 | — | — |
| 2015-03-03 | $27.50 | $47.80 | 11,200 | — | — |
| 2015-03-02 | $27.26 | $47.38 | 53,700 | — | — |
| 2015-02-27 | $27.52 | $47.83 | 16,100 | — | — |
| 2015-02-26 | $26.87 | $46.70 | 27,100 | — | — |
| 2015-02-25 | $28.83 | $47.61 | 44,700 | — | — |
| 2015-02-24 | $28.44 | $46.96 | 15,800 | — | — |
| 2015-02-23 | $27.98 | $46.21 | 36,400 | — | — |
| 2015-02-20 | $27.86 | $46.01 | 20,700 | — | — |
| 2015-02-19 | $27.93 | $46.12 | 42,600 | — | — |
| 2015-02-18 | $28.19 | $46.55 | 51,400 | — | — |
| 2015-02-17 | $27.26 | $45.02 | 16,400 | — | — |
| 2015-02-13 | $27.51 | $45.43 | 70,400 | — | — |
| 2015-02-12 | $26.60 | $43.93 | 58,300 | — | — |
| 2015-02-11 | $26.22 | $43.30 | 21,100 | — | — |
| 2015-02-10 | $27.29 | $45.07 | 152,900 | — | — |
| 2015-02-09 | $27.85 | $45.99 | 18,100 | — | — |
| 2015-02-06 | $27.66 | $45.68 | 26,300 | — | — |
| 2015-02-05 | $28.04 | $46.30 | 80,300 | — | — |
| 2015-02-04 | $27.35 | $45.16 | 43,800 | — | — |
| 2015-02-03 | $28.40 | $46.90 | 41,500 | — | — |
| 2015-02-02 | $27.55 | $45.49 | 28,100 | — | — |
| 2015-01-30 | $27.07 | $44.70 | 46,400 | — | — |
| 2015-01-29 | $26.18 | $43.23 | 54,100 | — | — |
| 2015-01-28 | $26.71 | $44.11 | 26,700 | — | — |
| 2015-01-27 | $27.20 | $44.92 | 98,300 | — | — |
| 2015-01-26 | $27.15 | $44.83 | 46,500 | — | — |
| 2015-01-23 | $27.11 | $44.77 | 22,100 | — | — |
| 2015-01-22 | $27.16 | $44.85 | 35,900 | — | — |
| 2015-01-21 | $26.60 | $43.93 | 91,400 | — | — |
| 2015-01-20 | $25.92 | $42.80 | 697,700 | — | — |
| 2015-01-16 | $27.75 | $45.83 | 837,900 | — | — |
| 2015-01-15 | $28.59 | $47.21 | 37,800 | — | — |
| 2015-01-14 | $29.51 | $48.73 | 41,400 | — | — |
| 2015-01-13 | $29.38 | $48.52 | 43,500 | — | — |
| 2015-01-12 | $29.26 | $48.32 | 25,400 | — | — |
| 2015-01-09 | $30.05 | $49.62 | 12,600 | — | — |
| 2015-01-08 | $29.40 | $48.55 | 22,600 | — | — |
| 2015-01-07 | $29.40 | $48.55 | 34,400 | — | — |
| 2015-01-06 | $29.01 | $47.91 | 31,800 | — | — |
| 2015-01-05 | $30.48 | $50.33 | 38,600 | — | — |
| 2015-01-02 | $30.76 | $50.80 | 20,300 | — | — |