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
- 2010-06-09 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 | $21.22 | $21.22 | 17,400 | — | — |
| 2015-12-30 | $21.28 | $21.28 | 28,100 | — | — |
| 2015-12-29 | $21.48 | $21.48 | 68,000 | — | — |
| 2015-12-28 | $21.43 | $21.43 | 32,500 | — | — |
| 2015-12-24 | $21.59 | $21.59 | 14,500 | — | — |
| 2015-12-23 | $21.64 | $21.64 | 12,100 | — | — |
| 2015-12-22 | $21.70 | $21.70 | 33,400 | — | — |
| 2015-12-21 | $22.00 | $22.00 | 23,600 | — | — |
| 2015-12-18 | $22.13 | $22.13 | 44,900 | — | — |
| 2015-12-17 | $22.08 | $22.08 | 36,900 | — | — |
| 2015-12-16 | $21.86 | $21.86 | 24,000 | — | — |
| 2015-12-15 | $22.20 | $22.20 | 12,800 | — | — |
| 2015-12-14 | $22.29 | $22.29 | 27,400 | — | — |
| 2015-12-11 | $22.17 | $22.17 | 16,500 | — | — |
| 2015-12-10 | $22.31 | $22.31 | 24,500 | — | — |
| 2015-12-09 | $22.08 | $22.08 | 63,600 | — | — |
| 2015-12-08 | $22.04 | $22.04 | 17,300 | — | — |
| 2015-12-07 | $22.06 | $22.06 | 59,300 | — | — |
| 2015-12-04 | $22.52 | $22.52 | 27,100 | — | — |
| 2015-12-03 | $22.23 | $22.23 | 23,200 | — | — |
| 2015-12-02 | $21.87 | $21.87 | 9,500 | — | — |
| 2015-12-01 | $22.13 | $22.13 | 29,500 | — | — |
| 2015-11-30 | $22.03 | $22.03 | 49,600 | — | — |
| 2015-11-27 | $21.75 | $21.75 | 6,000 | — | — |
| 2015-11-25 | $21.99 | $21.99 | 10,100 | — | — |
| 2015-11-24 | $21.89 | $21.89 | 32,000 | — | — |
| 2015-11-23 | $22.02 | $22.02 | 22,800 | — | — |
| 2015-11-20 | $21.91 | $21.91 | 24,500 | — | — |
| 2015-11-19 | $21.88 | $21.88 | 19,700 | — | — |
| 2015-11-18 | $21.77 | $21.77 | 55,500 | — | — |
| 2015-11-17 | $21.77 | $21.77 | 19,600 | — | — |
| 2015-11-16 | $21.72 | $21.72 | 28,600 | — | — |
| 2015-11-13 | $21.69 | $21.69 | 26,000 | — | — |
| 2015-11-12 | $21.87 | $21.87 | 11,000 | — | — |
| 2015-11-11 | $21.91 | $21.91 | 13,100 | — | — |
| 2015-11-10 | $21.90 | $21.90 | 39,700 | — | — |
| 2015-11-09 | $22.27 | $22.27 | 20,700 | — | — |
| 2015-11-06 | $22.58 | $22.58 | 12,500 | — | — |
| 2015-11-05 | $22.60 | $22.60 | 14,400 | — | — |
| 2015-11-04 | $22.90 | $22.90 | 21,800 | — | — |
| 2015-11-03 | $22.88 | $22.88 | 12,600 | — | — |
| 2015-11-02 | $22.72 | $22.72 | 21,300 | — | — |
| 2015-10-30 | $23.08 | $23.08 | 18,700 | — | — |
| 2015-10-29 | $22.97 | $22.97 | 20,000 | — | — |
| 2015-10-28 | $22.79 | $22.79 | 20,900 | — | — |
| 2015-10-27 | $22.99 | $22.99 | 13,100 | — | — |
| 2015-10-26 | $23.19 | $23.19 | 18,500 | — | — |
| 2015-10-23 | $22.90 | $22.90 | 8,200 | — | — |
| 2015-10-22 | $22.85 | $22.85 | 16,300 | — | — |
| 2015-10-21 | $22.94 | $22.94 | 31,300 | — | — |
| 2015-10-20 | $22.90 | $22.90 | 7,300 | — | — |
| 2015-10-19 | $22.69 | $22.69 | 14,800 | — | — |
| 2015-10-16 | $22.93 | $22.93 | 22,900 | — | — |
| 2015-10-15 | $22.87 | $22.87 | 28,100 | — | — |
| 2015-10-14 | $23.05 | $23.05 | 38,000 | — | — |
| 2015-10-13 | $23.30 | $23.30 | 20,500 | — | — |
| 2015-10-12 | $23.13 | $23.13 | 15,000 | — | — |
| 2015-10-09 | $23.21 | $23.21 | 116,600 | — | — |
| 2015-10-08 | $23.67 | $23.67 | 28,500 | — | — |
| 2015-10-07 | $23.87 | $23.87 | 21,500 | — | — |
| 2015-10-06 | $23.99 | $23.99 | 40,800 | — | — |
| 2015-10-05 | $23.76 | $23.76 | 27,700 | — | — |
| 2015-10-02 | $23.54 | $23.54 | 24,100 | — | — |
| 2015-10-01 | $23.56 | $23.56 | 19,600 | — | — |
| 2015-09-30 | $23.56 | $23.56 | 113,900 | — | — |
| 2015-09-29 | $23.54 | $23.54 | 19,400 | — | — |
| 2015-09-28 | $23.46 | $23.46 | 35,300 | — | — |
| 2015-09-25 | $23.60 | $23.60 | 21,300 | — | — |
| 2015-09-24 | $23.21 | $23.21 | 12,800 | — | — |
| 2015-09-23 | $23.29 | $23.29 | 32,000 | — | — |
| 2015-09-22 | $23.17 | $23.17 | 30,700 | — | — |
| 2015-09-21 | $23.40 | $23.40 | 17,500 | — | — |
| 2015-09-18 | $23.01 | $23.01 | 51,700 | — | — |
| 2015-09-17 | $23.15 | $23.15 | 29,000 | — | — |
| 2015-09-16 | $23.44 | $23.44 | 37,200 | — | — |
| 2015-09-15 | $23.65 | $23.65 | 131,200 | — | — |
| 2015-09-14 | $23.80 | $23.80 | 85,400 | — | — |
| 2015-09-11 | $23.51 | $23.51 | 160,400 | — | — |
| 2015-09-10 | $22.81 | $22.81 | 32,900 | — | — |
| 2015-09-09 | $22.48 | $22.48 | 9,600 | — | — |
| 2015-09-08 | $22.47 | $22.47 | 12,600 | — | — |
| 2015-09-04 | $22.16 | $22.16 | 17,500 | — | — |
| 2015-09-03 | $22.15 | $22.15 | 22,800 | — | — |
| 2015-09-02 | $22.39 | $22.39 | 35,600 | — | — |
| 2015-09-01 | $22.45 | $22.45 | 19,800 | — | — |
| 2015-08-31 | $22.91 | $22.91 | 16,100 | — | — |
| 2015-08-28 | $22.84 | $22.84 | 25,900 | — | — |
| 2015-08-27 | $22.91 | $22.91 | 26,000 | — | — |
| 2015-08-26 | $22.75 | $22.75 | 65,800 | — | — |
| 2015-08-25 | $22.94 | $22.94 | 55,100 | — | — |
| 2015-08-24 | $23.22 | $23.22 | 155,000 | — | — |
| 2015-08-21 | $22.99 | $22.99 | 67,200 | — | — |
| 2015-08-20 | $23.25 | $23.25 | 49,200 | — | — |
| 2015-08-19 | $23.03 | $23.03 | 41,800 | — | — |
| 2015-08-18 | $23.01 | $23.01 | 33,400 | — | — |
| 2015-08-17 | $22.90 | $22.90 | 42,300 | — | — |
| 2015-08-14 | $22.94 | $22.94 | 39,700 | — | — |
| 2015-08-13 | $22.94 | $22.94 | 171,800 | — | — |
| 2015-08-12 | $22.57 | $22.57 | 311,500 | — | — |
| 2015-08-11 | $23.47 | $23.47 | 51,400 | — | — |
| 2015-08-10 | $24.17 | $24.17 | 124,500 | — | — |
| 2015-08-07 | $23.24 | $23.24 | 72,700 | — | — |
| 2015-08-06 | $23.08 | $23.08 | 32,800 | — | — |
| 2015-08-05 | $23.23 | $23.23 | 36,100 | — | — |
| 2015-08-04 | $22.99 | $22.99 | 48,000 | — | — |
| 2015-08-03 | $22.91 | $22.91 | 62,200 | — | — |
| 2015-07-31 | $23.14 | $23.14 | 83,400 | — | — |
| 2015-07-30 | $23.31 | $23.31 | 82,800 | — | — |
| 2015-07-29 | $22.88 | $22.88 | 87,400 | — | — |
| 2015-07-28 | $23.34 | $23.34 | 67,600 | — | — |
| 2015-07-27 | $23.17 | $23.17 | 129,200 | — | — |
| 2015-07-24 | $24.16 | $24.16 | 126,600 | — | — |
| 2015-07-23 | $24.76 | $24.76 | 66,000 | — | — |
| 2015-07-22 | $24.77 | $24.77 | 59,600 | — | — |
| 2015-07-21 | $25.02 | $25.02 | 166,300 | — | — |
| 2015-07-20 | $24.97 | $24.97 | 197,300 | — | — |
| 2015-07-17 | $25.73 | $25.73 | 102,300 | — | — |
| 2015-07-16 | $26.20 | $26.20 | 61,300 | — | — |
| 2015-07-15 | $26.32 | $26.32 | 179,600 | — | — |
| 2015-07-14 | $26.23 | $26.23 | 117,200 | — | — |
| 2015-07-13 | $26.99 | $26.99 | 125,300 | — | — |
| 2015-07-10 | $26.58 | $26.58 | 129,800 | — | — |
| 2015-07-09 | $26.29 | $26.29 | 86,700 | — | — |
| 2015-07-08 | $26.06 | $26.06 | 152,700 | — | — |
| 2015-07-07 | $26.01 | $26.01 | 96,500 | — | — |
| 2015-07-06 | $26.21 | $26.21 | 118,300 | — | — |
| 2015-07-02 | $26.21 | $26.21 | 234,400 | — | — |
| 2015-07-01 | $26.03 | $26.03 | 197,800 | — | — |
| 2015-06-30 | $25.85 | $25.85 | 243,900 | — | — |
| 2015-06-29 | $24.34 | $24.34 | 151,100 | — | — |
| 2015-06-26 | $24.40 | $24.40 | 222,700 | — | — |
| 2015-06-25 | $24.05 | $24.05 | 125,300 | — | — |
| 2015-06-24 | $23.36 | $23.36 | 59,300 | — | — |
| 2015-06-23 | $23.45 | $23.45 | 99,500 | — | — |
| 2015-06-22 | $23.03 | $23.03 | 127,300 | — | — |
| 2015-06-19 | $22.70 | $22.70 | 57,600 | — | — |
| 2015-06-18 | $23.00 | $23.00 | 32,400 | — | — |
| 2015-06-17 | $23.07 | $23.07 | 81,400 | — | — |
| 2015-06-16 | $22.70 | $22.70 | 218,500 | — | — |
| 2015-06-15 | $22.41 | $22.41 | 84,100 | — | — |
| 2015-06-12 | $22.77 | $22.77 | 52,100 | — | — |
| 2015-06-11 | $22.99 | $22.99 | 58,200 | — | — |
| 2015-06-10 | $23.06 | $23.06 | 50,200 | — | — |
| 2015-06-09 | $23.49 | $23.49 | 80,700 | — | — |
| 2015-06-08 | $23.46 | $23.46 | 29,500 | — | — |
| 2015-06-05 | $23.18 | $23.18 | 45,200 | — | — |
| 2015-06-04 | $23.34 | $23.34 | 48,900 | — | — |
| 2015-06-03 | $23.10 | $23.10 | 54,700 | — | — |
| 2015-06-02 | $23.05 | $23.05 | 60,200 | — | — |
| 2015-06-01 | $22.67 | $22.67 | 41,600 | — | — |
| 2015-05-29 | $22.63 | $22.63 | 28,000 | — | — |
| 2015-05-28 | $22.76 | $22.76 | 49,700 | — | — |
| 2015-05-27 | $22.55 | $22.55 | 144,100 | — | — |
| 2015-05-26 | $22.85 | $22.85 | 57,000 | — | — |
| 2015-05-22 | $23.18 | $23.18 | 32,000 | — | — |
| 2015-05-21 | $23.39 | $23.39 | 81,800 | — | — |
| 2015-05-20 | $23.09 | $23.09 | 64,900 | — | — |
| 2015-05-19 | $23.29 | $23.29 | 77,600 | — | — |
| 2015-05-18 | $23.63 | $23.63 | 94,900 | — | — |
| 2015-05-15 | $23.47 | $23.47 | 85,500 | — | — |
| 2015-05-14 | $23.62 | $23.62 | 101,100 | — | — |
| 2015-05-13 | $23.21 | $23.21 | 115,300 | — | — |
| 2015-05-12 | $23.07 | $23.07 | 113,000 | — | — |
| 2015-05-11 | $23.09 | $23.09 | 32,800 | — | — |
| 2015-05-08 | $23.34 | $23.34 | 45,100 | — | — |
| 2015-05-07 | $23.18 | $23.18 | 34,200 | — | — |
| 2015-05-06 | $23.48 | $23.48 | 85,000 | — | — |
| 2015-05-05 | $23.25 | $23.25 | 73,000 | — | — |
| 2015-05-04 | $23.22 | $23.22 | 40,500 | — | — |
| 2015-05-01 | $23.36 | $23.36 | 56,500 | — | — |
| 2015-04-30 | $23.52 | $23.52 | 47,400 | — | — |
| 2015-04-29 | $23.68 | $23.68 | 38,500 | — | — |
| 2015-04-28 | $23.50 | $23.50 | 45,200 | — | — |
| 2015-04-27 | $23.50 | $23.50 | 79,500 | — | — |
| 2015-04-24 | $23.84 | $23.84 | 75,500 | — | — |
| 2015-04-23 | $24.25 | $24.25 | 29,100 | — | — |
| 2015-04-22 | $24.44 | $24.44 | 25,400 | — | — |
| 2015-04-21 | $24.48 | $24.48 | 43,300 | — | — |
| 2015-04-20 | $24.68 | $24.68 | 19,800 | — | — |
| 2015-04-17 | $24.81 | $24.81 | 50,900 | — | — |
| 2015-04-16 | $24.61 | $24.61 | 29,100 | — | — |
| 2015-04-15 | $24.59 | $24.59 | 22,800 | — | — |
| 2015-04-14 | $24.48 | $24.48 | 14,600 | — | — |
| 2015-04-13 | $24.32 | $24.32 | 45,500 | — | — |
| 2015-04-10 | $24.75 | $24.75 | 25,000 | — | — |
| 2015-04-09 | $24.84 | $24.84 | 44,100 | — | — |
| 2015-04-08 | $24.89 | $24.89 | 29,600 | — | — |
| 2015-04-07 | $25.14 | $25.14 | 11,700 | — | — |
| 2015-04-06 | $25.25 | $25.25 | 38,800 | — | — |
| 2015-04-02 | $25.37 | $25.37 | 49,900 | — | — |
| 2015-04-01 | $25.05 | $25.05 | 47,600 | — | — |
| 2015-03-31 | $24.74 | $24.74 | 155,300 | — | — |
| 2015-03-30 | $25.91 | $25.91 | 24,200 | — | — |
| 2015-03-27 | $25.64 | $25.64 | 24,300 | — | — |
| 2015-03-26 | $25.65 | $25.65 | 42,600 | — | — |
| 2015-03-25 | $25.87 | $25.87 | 59,600 | — | — |
| 2015-03-24 | $25.84 | $25.84 | 44,600 | — | — |
| 2015-03-23 | $25.61 | $25.61 | 56,100 | — | — |
| 2015-03-20 | $25.27 | $25.27 | 103,600 | — | — |
| 2015-03-19 | $24.67 | $24.67 | 45,300 | — | — |
| 2015-03-18 | $24.74 | $24.74 | 59,000 | — | — |
| 2015-03-17 | $24.46 | $24.46 | 75,000 | — | — |
| 2015-03-16 | $24.96 | $24.96 | 41,700 | — | — |
| 2015-03-13 | $25.00 | $25.00 | 64,900 | — | — |
| 2015-03-12 | $25.54 | $25.54 | 25,300 | — | — |
| 2015-03-11 | $25.68 | $25.68 | 55,500 | — | — |
| 2015-03-10 | $25.49 | $25.49 | 44,700 | — | — |
| 2015-03-09 | $25.57 | $25.57 | 28,100 | — | — |
| 2015-03-06 | $25.37 | $25.37 | 63,200 | — | — |
| 2015-03-05 | $25.62 | $25.62 | 60,300 | — | — |
| 2015-03-04 | $25.61 | $25.61 | 64,700 | — | — |
| 2015-03-03 | $25.72 | $25.72 | 102,500 | — | — |
| 2015-03-02 | $25.58 | $25.58 | 16,100 | — | — |
| 2015-02-27 | $25.80 | $25.80 | 64,000 | — | — |
| 2015-02-26 | $25.60 | $25.60 | 45,800 | — | — |
| 2015-02-25 | $25.33 | $25.33 | 87,500 | — | — |
| 2015-02-24 | $25.39 | $25.39 | 60,000 | — | — |
| 2015-02-23 | $25.44 | $25.44 | 78,500 | — | — |
| 2015-02-20 | $25.87 | $25.87 | 34,900 | — | — |
| 2015-02-19 | $26.14 | $26.14 | 27,100 | — | — |
| 2015-02-18 | $25.78 | $25.78 | 41,000 | — | — |
| 2015-02-17 | $26.15 | $26.15 | 79,300 | — | — |
| 2015-02-13 | $26.02 | $26.02 | 67,600 | — | — |
| 2015-02-12 | $25.69 | $25.69 | 59,000 | — | — |
| 2015-02-11 | $25.86 | $25.86 | 87,300 | — | — |
| 2015-02-10 | $26.04 | $26.04 | 84,900 | — | — |
| 2015-02-09 | $26.25 | $26.25 | 106,100 | — | — |
| 2015-02-06 | $25.91 | $25.91 | 50,700 | — | — |
| 2015-02-05 | $25.84 | $25.84 | 169,000 | — | — |
| 2015-02-04 | $25.75 | $25.75 | 65,700 | — | — |
| 2015-02-03 | $25.80 | $25.80 | 81,900 | — | — |
| 2015-02-02 | $24.95 | $24.95 | 91,300 | — | — |
| 2015-01-30 | $24.98 | $24.98 | 73,900 | — | — |
| 2015-01-29 | $25.14 | $25.14 | 100,200 | — | — |
| 2015-01-28 | $25.19 | $25.19 | 141,500 | — | — |
| 2015-01-27 | $25.62 | $25.62 | 78,700 | — | — |
| 2015-01-26 | $25.83 | $25.83 | 60,500 | — | — |
| 2015-01-23 | $26.00 | $26.00 | 56,500 | — | — |
| 2015-01-22 | $25.84 | $25.84 | 99,100 | — | — |
| 2015-01-21 | $25.98 | $25.98 | 112,000 | — | — |
| 2015-01-20 | $26.10 | $26.10 | 136,200 | — | — |
| 2015-01-16 | $25.87 | $25.87 | 90,100 | — | — |
| 2015-01-15 | $25.51 | $25.51 | 107,800 | — | — |
| 2015-01-14 | $25.62 | $25.62 | 209,200 | — | — |
| 2015-01-13 | $25.86 | $25.86 | 293,400 | — | — |
| 2015-01-12 | $26.83 | $26.83 | 174,000 | — | — |
| 2015-01-09 | $26.65 | $26.65 | 130,400 | — | — |
| 2015-01-08 | $26.38 | $26.38 | 84,500 | — | — |
| 2015-01-07 | $26.52 | $26.52 | 112,400 | — | — |
| 2015-01-06 | $27.05 | $27.05 | 155,400 | — | — |
| 2015-01-05 | $27.12 | $27.12 | 115,100 | — | — |
| 2015-01-02 | $26.48 | $26.48 | 130,000 | — | — |