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
- 1999-05-03 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 | $24.94 | $40.33 | 19,700 | — | — |
| 2015-12-30 | $25.84 | $41.78 | 20,600 | — | — |
| 2015-12-29 | $26.26 | $42.46 | 58,700 | — | — |
| 2015-12-28 | $25.99 | $41.77 | 25,700 | — | — |
| 2015-12-24 | $25.76 | $41.40 | 14,500 | — | — |
| 2015-12-23 | $25.67 | $41.26 | 22,700 | — | — |
| 2015-12-22 | $25.59 | $41.13 | 34,500 | — | — |
| 2015-12-21 | $25.06 | $40.28 | 18,500 | — | — |
| 2015-12-18 | $24.82 | $39.89 | 67,300 | — | — |
| 2015-12-17 | $24.57 | $39.49 | 21,800 | — | — |
| 2015-12-16 | $24.23 | $38.94 | 30,300 | — | — |
| 2015-12-15 | $24.25 | $38.98 | 28,700 | — | — |
| 2015-12-14 | $23.15 | $37.21 | 28,600 | — | — |
| 2015-12-11 | $22.96 | $36.90 | 26,400 | — | — |
| 2015-12-10 | $23.32 | $37.48 | 18,100 | — | — |
| 2015-12-09 | $24.06 | $38.67 | 21,400 | — | — |
| 2015-12-08 | $24.32 | $39.09 | 19,500 | — | — |
| 2015-12-07 | $24.33 | $39.11 | 21,600 | — | — |
| 2015-12-04 | $24.16 | $38.83 | 13,500 | — | — |
| 2015-12-03 | $23.87 | $38.37 | 17,900 | — | — |
| 2015-12-02 | $23.97 | $38.53 | 26,600 | — | — |
| 2015-12-01 | $23.81 | $38.27 | 13,900 | — | — |
| 2015-11-30 | $23.86 | $38.35 | 22,500 | — | — |
| 2015-11-27 | $23.81 | $38.27 | 8,300 | — | — |
| 2015-11-25 | $23.72 | $38.13 | 9,400 | — | — |
| 2015-11-24 | $23.63 | $37.98 | 17,200 | — | — |
| 2015-11-23 | $23.53 | $37.82 | 18,900 | — | — |
| 2015-11-20 | $23.33 | $37.50 | 17,600 | — | — |
| 2015-11-19 | $23.06 | $37.06 | 6,300 | — | — |
| 2015-11-18 | $22.90 | $36.81 | 18,000 | — | — |
| 2015-11-17 | $22.63 | $36.37 | 12,800 | — | — |
| 2015-11-16 | $22.88 | $36.77 | 13,200 | — | — |
| 2015-11-13 | $22.67 | $36.44 | 14,800 | — | — |
| 2015-11-12 | $23.05 | $37.05 | 15,100 | — | — |
| 2015-11-11 | $23.53 | $37.82 | 17,800 | — | — |
| 2015-11-10 | $23.44 | $37.68 | 13,300 | — | — |
| 2015-11-09 | $23.14 | $37.19 | 8,900 | — | — |
| 2015-11-06 | $23.18 | $37.26 | 28,200 | — | — |
| 2015-11-05 | $23.57 | $37.88 | 14,600 | — | — |
| 2015-11-04 | $23.24 | $37.35 | 13,900 | — | — |
| 2015-11-03 | $22.89 | $36.79 | 23,500 | — | — |
| 2015-11-02 | $23.23 | $37.34 | 11,600 | — | — |
| 2015-10-30 | $23.18 | $37.26 | 19,900 | — | — |
| 2015-10-29 | $23.09 | $37.11 | 18,900 | — | — |
| 2015-10-28 | $23.73 | $38.14 | 34,700 | — | — |
| 2015-10-27 | $22.72 | $36.52 | 12,900 | — | — |
| 2015-10-26 | $22.89 | $36.79 | 14,600 | — | — |
| 2015-10-23 | $23.52 | $37.80 | 22,000 | — | — |
| 2015-10-22 | $23.45 | $37.69 | 20,800 | — | — |
| 2015-10-21 | $22.61 | $36.34 | 18,800 | — | — |
| 2015-10-20 | $23.34 | $37.51 | 32,700 | — | — |
| 2015-10-19 | $23.48 | $37.74 | 19,100 | — | — |
| 2015-10-16 | $23.45 | $37.69 | 21,500 | — | — |
| 2015-10-15 | $23.76 | $38.19 | 26,400 | — | — |
| 2015-10-14 | $23.00 | $36.97 | 16,900 | — | — |
| 2015-10-13 | $22.95 | $36.89 | 12,700 | — | — |
| 2015-10-12 | $22.92 | $36.84 | 14,800 | — | — |
| 2015-10-09 | $22.62 | $36.36 | 13,700 | — | — |
| 2015-10-08 | $22.64 | $36.39 | 15,200 | — | — |
| 2015-10-07 | $22.43 | $36.05 | 25,800 | — | — |
| 2015-10-06 | $21.91 | $35.22 | 19,500 | — | — |
| 2015-10-05 | $21.99 | $35.34 | 16,000 | — | — |
| 2015-10-02 | $21.55 | $34.64 | 25,200 | — | — |
| 2015-10-01 | $21.27 | $34.19 | 19,200 | — | — |
| 2015-09-30 | $21.02 | $33.79 | 39,300 | — | — |
| 2015-09-29 | $21.51 | $34.57 | 23,100 | — | — |
| 2015-09-28 | $21.74 | $34.94 | 23,900 | — | — |
| 2015-09-25 | $22.00 | $35.12 | 22,900 | — | — |
| 2015-09-24 | $22.10 | $35.28 | 14,800 | — | — |
| 2015-09-23 | $22.02 | $35.15 | 16,300 | — | — |
| 2015-09-22 | $21.84 | $34.86 | 22,600 | — | — |
| 2015-09-21 | $21.96 | $35.06 | 23,000 | — | — |
| 2015-09-18 | $21.95 | $35.04 | 39,200 | — | — |
| 2015-09-17 | $21.50 | $34.32 | 27,300 | — | — |
| 2015-09-16 | $21.32 | $34.03 | 10,300 | — | — |
| 2015-09-15 | $21.35 | $34.08 | 19,300 | — | — |
| 2015-09-14 | $21.15 | $33.76 | 16,700 | — | — |
| 2015-09-11 | $21.15 | $33.76 | 10,200 | — | — |
| 2015-09-10 | $21.01 | $33.54 | 15,700 | — | — |
| 2015-09-09 | $21.00 | $33.52 | 46,300 | — | — |
| 2015-09-08 | $21.24 | $33.91 | 18,500 | — | — |
| 2015-09-04 | $20.93 | $33.41 | 18,400 | — | — |
| 2015-09-03 | $20.80 | $33.20 | 26,900 | — | — |
| 2015-09-02 | $21.06 | $33.62 | 19,300 | — | — |
| 2015-09-01 | $20.89 | $33.35 | 28,800 | — | — |
| 2015-08-31 | $21.23 | $33.89 | 45,000 | — | — |
| 2015-08-28 | $21.10 | $33.68 | 19,700 | — | — |
| 2015-08-27 | $20.94 | $33.43 | 26,000 | — | — |
| 2015-08-26 | $21.13 | $33.73 | 42,000 | — | — |
| 2015-08-25 | $20.30 | $32.41 | 33,200 | — | — |
| 2015-08-24 | $20.39 | $32.55 | 28,800 | — | — |
| 2015-08-21 | $20.87 | $33.32 | 41,800 | — | — |
| 2015-08-20 | $20.81 | $33.22 | 32,600 | — | — |
| 2015-08-19 | $20.81 | $33.22 | 14,900 | — | — |
| 2015-08-18 | $20.83 | $33.25 | 14,500 | — | — |
| 2015-08-17 | $21.08 | $33.65 | 13,900 | — | — |
| 2015-08-14 | $21.22 | $33.87 | 20,600 | — | — |
| 2015-08-13 | $20.85 | $33.28 | 14,500 | — | — |
| 2015-08-12 | $20.53 | $32.77 | 21,800 | — | — |
| 2015-08-11 | $19.95 | $31.85 | 68,100 | — | — |
| 2015-08-10 | $20.25 | $32.33 | 16,000 | — | — |
| 2015-08-07 | $20.14 | $32.15 | 23,100 | — | — |
| 2015-08-06 | $20.67 | $33.00 | 28,200 | — | — |
| 2015-08-05 | $20.83 | $33.25 | 24,100 | — | — |
| 2015-08-04 | $20.78 | $33.17 | 17,500 | — | — |
| 2015-08-03 | $21.06 | $33.62 | 13,900 | — | — |
| 2015-07-31 | $21.34 | $34.07 | 15,100 | — | — |
| 2015-07-30 | $21.15 | $33.76 | 9,000 | — | — |
| 2015-07-29 | $21.28 | $33.97 | 20,800 | — | — |
| 2015-07-28 | $21.32 | $34.03 | 31,100 | — | — |
| 2015-07-27 | $21.46 | $34.26 | 20,800 | — | — |
| 2015-07-24 | $21.26 | $33.94 | 22,800 | — | — |
| 2015-07-23 | $21.14 | $33.75 | 17,800 | — | — |
| 2015-07-22 | $21.52 | $34.35 | 13,000 | — | — |
| 2015-07-21 | $21.58 | $34.45 | 11,200 | — | — |
| 2015-07-20 | $21.67 | $34.59 | 27,500 | — | — |
| 2015-07-17 | $22.00 | $35.12 | 16,500 | — | — |
| 2015-07-16 | $22.28 | $35.57 | 32,900 | — | — |
| 2015-07-15 | $22.08 | $35.25 | 14,900 | — | — |
| 2015-07-14 | $22.20 | $35.44 | 44,000 | — | — |
| 2015-07-13 | $22.28 | $35.57 | 35,500 | — | — |
| 2015-07-10 | $22.30 | $35.60 | 24,200 | — | — |
| 2015-07-09 | $21.61 | $34.50 | 36,600 | — | — |
| 2015-07-08 | $21.36 | $34.10 | 19,800 | — | — |
| 2015-07-07 | $21.47 | $34.27 | 45,900 | — | — |
| 2015-07-06 | $21.34 | $34.07 | 68,300 | — | — |
| 2015-07-02 | $21.26 | $33.94 | 43,100 | — | — |
| 2015-07-01 | $21.12 | $33.71 | 22,600 | — | — |
| 2015-06-30 | $20.86 | $33.30 | 82,000 | — | — |
| 2015-06-29 | $22.22 | $35.47 | 25,300 | — | — |
| 2015-06-26 | $22.45 | $35.84 | 211,700 | — | — |
| 2015-06-25 | $22.28 | $35.33 | 18,200 | — | — |
| 2015-06-24 | $22.13 | $35.09 | 13,000 | — | — |
| 2015-06-23 | $22.20 | $35.20 | 9,200 | — | — |
| 2015-06-22 | $22.10 | $35.04 | 11,500 | — | — |
| 2015-06-19 | $22.08 | $35.01 | 32,500 | — | — |
| 2015-06-18 | $22.45 | $35.60 | 39,600 | — | — |
| 2015-06-17 | $21.48 | $34.06 | 14,100 | — | — |
| 2015-06-16 | $21.61 | $34.26 | 15,400 | — | — |
| 2015-06-15 | $21.60 | $34.25 | 22,000 | — | — |
| 2015-06-12 | $21.78 | $34.53 | 17,300 | — | — |
| 2015-06-11 | $21.90 | $34.72 | 12,100 | — | — |
| 2015-06-10 | $21.89 | $34.71 | 26,000 | — | — |
| 2015-06-09 | $21.82 | $34.60 | 10,600 | — | — |
| 2015-06-08 | $21.93 | $34.77 | 11,800 | — | — |
| 2015-06-05 | $22.07 | $34.99 | 31,700 | — | — |
| 2015-06-04 | $21.96 | $34.82 | 30,500 | — | — |
| 2015-06-03 | $22.21 | $35.22 | 25,800 | — | — |
| 2015-06-02 | $22.47 | $35.63 | 15,900 | — | — |
| 2015-06-01 | $22.64 | $35.90 | 12,600 | — | — |
| 2015-05-29 | $22.36 | $35.45 | 17,400 | — | — |
| 2015-05-28 | $22.53 | $35.72 | 16,400 | — | — |
| 2015-05-27 | $22.58 | $35.80 | 13,200 | — | — |
| 2015-05-26 | $22.33 | $35.41 | 27,600 | — | — |
| 2015-05-22 | $22.76 | $36.09 | 21,800 | — | — |
| 2015-05-21 | $23.05 | $36.55 | 22,000 | — | — |
| 2015-05-20 | $22.89 | $36.29 | 13,200 | — | — |
| 2015-05-19 | $22.98 | $36.44 | 16,500 | — | — |
| 2015-05-18 | $23.08 | $36.60 | 18,100 | — | — |
| 2015-05-15 | $23.02 | $36.50 | 15,100 | — | — |
| 2015-05-14 | $23.12 | $36.66 | 30,100 | — | — |
| 2015-05-13 | $22.88 | $36.28 | 22,900 | — | — |
| 2015-05-12 | $22.85 | $36.23 | 15,500 | — | — |
| 2015-05-11 | $22.99 | $36.45 | 24,300 | — | — |
| 2015-05-08 | $23.28 | $36.91 | 18,500 | — | — |
| 2015-05-07 | $23.61 | $37.44 | 14,300 | — | — |
| 2015-05-06 | $23.74 | $37.64 | 19,500 | — | — |
| 2015-05-05 | $23.34 | $37.01 | 24,600 | — | — |
| 2015-05-04 | $24.33 | $38.58 | 14,400 | — | — |
| 2015-05-01 | $24.56 | $38.94 | 18,500 | — | — |
| 2015-04-30 | $25.16 | $39.89 | 96,400 | — | — |
| 2015-04-29 | $24.09 | $38.20 | 19,600 | — | — |
| 2015-04-28 | $24.72 | $39.20 | 17,900 | — | — |
| 2015-04-27 | $23.94 | $37.96 | 14,100 | — | — |
| 2015-04-24 | $24.23 | $38.42 | 16,400 | — | — |
| 2015-04-23 | $24.22 | $38.40 | 28,800 | — | — |
| 2015-04-22 | $23.85 | $37.82 | 10,900 | — | — |
| 2015-04-21 | $23.63 | $37.47 | 12,200 | — | — |
| 2015-04-20 | $23.92 | $37.93 | 16,200 | — | — |
| 2015-04-17 | $23.23 | $36.83 | 37,500 | — | — |
| 2015-04-16 | $24.14 | $38.28 | 13,500 | — | — |
| 2015-04-15 | $24.21 | $38.39 | 14,700 | — | — |
| 2015-04-14 | $23.83 | $37.78 | 14,000 | — | — |
| 2015-04-13 | $23.77 | $37.69 | 18,400 | — | — |
| 2015-04-10 | $23.94 | $37.96 | 18,000 | — | — |
| 2015-04-09 | $23.29 | $36.93 | 14,200 | — | — |
| 2015-04-08 | $23.60 | $37.42 | 20,300 | — | — |
| 2015-04-07 | $24.01 | $38.07 | 16,000 | — | — |
| 2015-04-06 | $24.22 | $38.40 | 8,900 | — | — |
| 2015-04-02 | $24.27 | $38.48 | 10,200 | — | — |
| 2015-04-01 | $24.08 | $38.18 | 15,200 | — | — |
| 2015-03-31 | $24.28 | $38.50 | 45,300 | — | — |
| 2015-03-30 | $24.41 | $38.70 | 18,100 | — | — |
| 2015-03-27 | $23.71 | $37.59 | 12,100 | — | — |
| 2015-03-26 | $23.76 | $37.67 | 15,600 | — | — |
| 2015-03-25 | $23.41 | $37.12 | 27,200 | — | — |
| 2015-03-24 | $24.28 | $38.50 | 12,400 | — | — |
| 2015-03-23 | $24.23 | $38.42 | 28,600 | — | — |
| 2015-03-20 | $24.74 | $39.23 | 124,500 | — | — |
| 2015-03-19 | $24.04 | $38.12 | 27,700 | — | — |
| 2015-03-18 | $23.43 | $37.15 | 19,700 | — | — |
| 2015-03-17 | $23.35 | $37.02 | 16,500 | — | — |
| 2015-03-16 | $23.32 | $36.98 | 14,900 | — | — |
| 2015-03-13 | $23.65 | $37.50 | 14,100 | — | — |
| 2015-03-12 | $23.70 | $37.58 | 22,600 | — | — |
| 2015-03-11 | $22.37 | $35.47 | 26,600 | — | — |
| 2015-03-10 | $21.61 | $34.26 | 21,800 | — | — |
| 2015-03-09 | $22.14 | $35.10 | 15,500 | — | — |
| 2015-03-06 | $22.07 | $34.99 | 17,900 | — | — |
| 2015-03-05 | $22.72 | $36.02 | 14,900 | — | — |
| 2015-03-04 | $22.72 | $36.02 | 10,900 | — | — |
| 2015-03-03 | $23.04 | $36.53 | 21,700 | — | — |
| 2015-03-02 | $23.31 | $36.96 | 10,500 | — | — |
| 2015-02-27 | $23.67 | $37.53 | 15,600 | — | — |
| 2015-02-26 | $23.81 | $37.75 | 11,600 | — | — |
| 2015-02-25 | $23.78 | $37.71 | 11,600 | — | — |
| 2015-02-24 | $24.22 | $38.17 | 39,700 | — | — |
| 2015-02-23 | $23.14 | $36.46 | 15,600 | — | — |
| 2015-02-20 | $23.07 | $36.35 | 27,900 | — | — |
| 2015-02-19 | $23.18 | $36.53 | 25,900 | — | — |
| 2015-02-18 | $23.52 | $37.06 | 10,500 | — | — |
| 2015-02-17 | $23.18 | $36.53 | 17,700 | — | — |
| 2015-02-13 | $23.00 | $36.24 | 51,900 | — | — |
| 2015-02-12 | $22.93 | $36.13 | 23,100 | — | — |
| 2015-02-11 | $22.80 | $35.93 | 24,600 | — | — |
| 2015-02-10 | $23.72 | $37.38 | 15,500 | — | — |
| 2015-02-09 | $23.96 | $37.76 | 21,000 | — | — |
| 2015-02-06 | $24.01 | $37.83 | 25,800 | — | — |
| 2015-02-05 | $24.22 | $38.17 | 15,300 | — | — |
| 2015-02-04 | $23.62 | $37.22 | 20,100 | — | — |
| 2015-02-03 | $23.65 | $37.27 | 32,600 | — | — |
| 2015-02-02 | $23.58 | $37.16 | 22,100 | — | — |
| 2015-01-30 | $23.67 | $37.30 | 27,200 | — | — |
| 2015-01-29 | $24.29 | $38.28 | 16,200 | — | — |
| 2015-01-28 | $23.75 | $37.42 | 22,600 | — | — |
| 2015-01-27 | $24.31 | $38.31 | 10,400 | — | — |
| 2015-01-26 | $24.33 | $38.34 | 19,500 | — | — |
| 2015-01-23 | $24.44 | $38.51 | 35,500 | — | — |
| 2015-01-22 | $24.84 | $39.14 | 30,400 | — | — |
| 2015-01-21 | $24.31 | $38.31 | 12,700 | — | — |
| 2015-01-20 | $24.52 | $38.64 | 22,300 | — | — |
| 2015-01-16 | $24.00 | $37.82 | 18,600 | — | — |
| 2015-01-15 | $23.35 | $36.79 | 25,100 | — | — |
| 2015-01-14 | $24.00 | $37.82 | 17,100 | — | — |
| 2015-01-13 | $23.74 | $37.41 | 20,200 | — | — |
| 2015-01-12 | $23.44 | $36.94 | 16,300 | — | — |
| 2015-01-09 | $23.41 | $36.89 | 21,300 | — | — |
| 2015-01-08 | $23.37 | $36.83 | 12,700 | — | — |
| 2015-01-07 | $22.99 | $36.23 | 19,000 | — | — |
| 2015-01-06 | $22.35 | $35.22 | 29,600 | — | — |
| 2015-01-05 | $22.57 | $35.57 | 30,700 | — | — |
| 2015-01-02 | $22.65 | $35.69 | 26,900 | — | — |