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
- 2002-01-22 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 | $21.25 | $22.09 | 560 | — | — |
| 2015-12-30 | $20.00 | $20.79 | 1,946 | — | — |
| 2015-12-29 | $22.50 | $23.39 | 858 | — | — |
| 2015-12-28 | $22.50 | $23.39 | 377 | — | — |
| 2015-12-24 | $22.50 | $23.39 | 725 | — | — |
| 2015-12-23 | $22.50 | $23.39 | 1,676 | — | — |
| 2015-12-22 | $23.75 | $24.69 | 381 | — | — |
| 2015-12-21 | $23.75 | $24.69 | 167 | — | — |
| 2015-12-18 | $22.50 | $23.39 | 514 | — | — |
| 2015-12-17 | $23.75 | $24.69 | 149 | — | — |
| 2015-12-16 | $22.50 | $23.39 | 331 | — | — |
| 2015-12-15 | $23.75 | $24.69 | 810 | — | — |
| 2015-12-14 | $23.75 | $24.69 | 253 | — | — |
| 2015-12-11 | $22.50 | $23.39 | 282 | — | — |
| 2015-12-10 | $23.75 | $24.69 | 234 | — | — |
| 2015-12-09 | $23.75 | $24.69 | 219 | — | — |
| 2015-12-08 | $22.50 | $23.39 | 742 | — | — |
| 2015-12-07 | $23.75 | $24.69 | 914 | — | — |
| 2015-12-04 | $23.75 | $24.69 | 1,042 | — | — |
| 2015-12-03 | $23.75 | $24.69 | 3,018 | — | — |
| 2015-12-02 | $23.75 | $24.69 | 786 | — | — |
| 2015-12-01 | $22.50 | $23.39 | 63 | — | — |
| 2015-11-30 | $22.50 | $23.39 | 169 | — | — |
| 2015-11-27 | $23.75 | $24.69 | 376 | — | — |
| 2015-11-25 | $22.50 | $23.39 | 126 | — | — |
| 2015-11-24 | $22.50 | $23.39 | 230 | — | — |
| 2015-11-23 | $23.75 | $24.69 | 708 | — | — |
| 2015-11-20 | $23.75 | $24.69 | 80 | — | — |
| 2015-11-19 | $23.75 | $24.69 | 173 | — | — |
| 2015-11-18 | $25.00 | $25.99 | 923 | — | — |
| 2015-11-17 | $22.50 | $23.39 | 450 | — | — |
| 2015-11-16 | $23.75 | $24.69 | 758 | — | — |
| 2015-11-13 | $22.50 | $23.39 | 482 | — | — |
| 2015-11-12 | $21.25 | $22.09 | 78 | — | — |
| 2015-11-11 | $21.25 | $22.09 | 55 | — | — |
| 2015-11-10 | $21.25 | $22.09 | 27 | — | — |
| 2015-11-09 | $21.25 | $22.09 | 332 | — | — |
| 2015-11-06 | $21.25 | $22.09 | 486 | — | — |
| 2015-11-05 | $21.25 | $22.09 | 171 | — | — |
| 2015-11-04 | $22.50 | $23.39 | 63 | — | — |
| 2015-11-03 | $21.25 | $22.09 | 262 | — | — |
| 2015-11-02 | $21.25 | $22.09 | 126 | — | — |
| 2015-10-30 | $21.25 | $22.09 | 248 | — | — |
| 2015-10-29 | $22.50 | $23.39 | 113 | — | — |
| 2015-10-28 | $22.50 | $23.39 | 553 | — | — |
| 2015-10-27 | $23.75 | $24.69 | 388 | — | — |
| 2015-10-26 | $22.50 | $23.39 | 450 | — | — |
| 2015-10-23 | $25.00 | $25.99 | 1,294 | — | — |
| 2015-10-22 | $22.50 | $23.39 | 143 | — | — |
| 2015-10-21 | $23.75 | $24.69 | 434 | — | — |
| 2015-10-20 | $22.50 | $23.39 | 46 | — | — |
| 2015-10-19 | $21.25 | $22.09 | 115 | — | — |
| 2015-10-16 | $22.50 | $23.39 | 401 | — | — |
| 2015-10-15 | $22.50 | $23.39 | 81 | — | — |
| 2015-10-14 | $21.25 | $22.09 | 33 | — | — |
| 2015-10-13 | $22.50 | $23.39 | 344 | — | — |
| 2015-10-12 | $23.75 | $24.69 | 876 | — | — |
| 2015-10-09 | $22.50 | $23.39 | 646 | — | — |
| 2015-10-08 | $22.50 | $23.39 | 145 | — | — |
| 2015-10-07 | $21.25 | $22.09 | 125 | — | — |
| 2015-10-06 | $23.75 | $24.69 | 407 | — | — |
| 2015-10-05 | $22.50 | $23.39 | 1,026 | — | — |
| 2015-10-02 | $22.50 | $23.39 | 25 | — | — |
| 2015-10-01 | $22.50 | $23.39 | 397 | — | — |
| 2015-09-30 | $22.50 | $23.39 | 82 | — | — |
| 2015-09-29 | $22.50 | $23.39 | 142 | — | — |
| 2015-09-28 | $21.25 | $22.09 | 833 | — | — |
| 2015-09-25 | $22.50 | $23.39 | 57 | — | — |
| 2015-09-24 | $22.50 | $23.39 | 120 | — | — |
| 2015-09-23 | $22.50 | $23.39 | 34 | — | — |
| 2015-09-22 | $25.00 | $25.99 | 162 | — | — |
| 2015-09-21 | $22.50 | $23.39 | 343 | — | — |
| 2015-09-18 | $22.50 | $23.39 | 352 | — | — |
| 2015-09-17 | $21.25 | $22.09 | 286 | — | — |
| 2015-09-16 | $21.25 | $22.09 | 597 | — | — |
| 2015-09-15 | $22.50 | $23.39 | 649 | — | — |
| 2015-09-14 | $21.25 | $22.09 | 1,070 | — | — |
| 2015-09-11 | $22.50 | $23.39 | 111 | — | — |
| 2015-09-10 | $21.25 | $22.09 | 101 | — | — |
| 2015-09-09 | $20.00 | $20.79 | 326 | — | — |
| 2015-09-08 | $22.50 | $23.39 | 116 | — | — |
| 2015-09-04 | $21.25 | $22.09 | 307 | — | — |
| 2015-09-03 | $22.50 | $23.39 | 452 | — | — |
| 2015-09-02 | $22.50 | $23.39 | 242 | — | — |
| 2015-09-01 | $23.75 | $24.69 | 413 | — | — |
| 2015-08-31 | $22.50 | $23.39 | 334 | — | — |
| 2015-08-28 | $22.50 | $23.39 | 142 | — | — |
| 2015-08-27 | $25.00 | $25.99 | 6 | — | — |
| 2015-08-26 | $22.50 | $23.39 | 400 | — | — |
| 2015-08-25 | $22.50 | $23.39 | 142 | — | — |
| 2015-08-24 | $22.50 | $23.39 | 668 | — | — |
| 2015-08-21 | $23.75 | $24.69 | 363 | — | — |
| 2015-08-20 | $23.75 | $24.69 | 250 | — | — |
| 2015-08-19 | $23.75 | $24.69 | 626 | — | — |
| 2015-08-18 | $25.00 | $25.99 | 630 | — | — |
| 2015-08-17 | $25.00 | $25.99 | 326 | — | — |
| 2015-08-14 | $26.25 | $27.29 | 919 | — | — |
| 2015-08-13 | $25.00 | $25.99 | 215 | — | — |
| 2015-08-12 | $27.50 | $28.59 | 96 | — | — |
| 2015-08-11 | $26.25 | $27.29 | 27 | — | — |
| 2015-08-10 | $26.25 | $27.29 | 164 | — | — |
| 2015-08-07 | $25.00 | $25.99 | 295 | — | — |
| 2015-08-06 | $25.00 | $25.99 | 715 | — | — |
| 2015-08-05 | $25.00 | $25.99 | 390 | — | — |
| 2015-08-04 | $25.00 | $25.99 | 831 | — | — |
| 2015-08-03 | $26.25 | $27.29 | 334 | — | — |
| 2015-07-31 | $27.50 | $28.59 | 501 | — | — |
| 2015-07-30 | $27.50 | $28.59 | 164 | — | — |
| 2015-07-29 | $28.75 | $29.89 | 762 | — | — |
| 2015-07-28 | $26.25 | $27.29 | 75 | — | — |
| 2015-07-27 | $25.00 | $25.99 | 242 | — | — |
| 2015-07-24 | $25.00 | $25.99 | 319 | — | — |
| 2015-07-23 | $26.25 | $27.29 | 341 | — | — |
| 2015-07-22 | $26.25 | $27.29 | 134 | — | — |
| 2015-07-21 | $26.25 | $27.29 | 178 | — | — |
| 2015-07-20 | $25.00 | $25.99 | 110 | — | — |
| 2015-07-17 | $26.25 | $27.29 | 174 | — | — |
| 2015-07-16 | $25.00 | $25.99 | 94 | — | — |
| 2015-07-15 | $26.25 | $27.29 | 246 | — | — |
| 2015-07-14 | $26.25 | $27.29 | 109 | — | — |
| 2015-07-13 | $26.25 | $27.29 | 151 | — | — |
| 2015-07-10 | $25.00 | $25.99 | 155 | — | — |
| 2015-07-09 | $25.00 | $25.99 | 54 | — | — |
| 2015-07-08 | $25.00 | $25.99 | 1,329 | — | — |
| 2015-07-07 | $25.00 | $25.99 | 546 | — | — |
| 2015-07-06 | $25.00 | $25.99 | 82 | — | — |
| 2015-07-02 | $25.00 | $25.99 | 490 | — | — |
| 2015-07-01 | $26.25 | $27.29 | 457 | — | — |
| 2015-06-30 | $25.00 | $25.99 | 156 | — | — |
| 2015-06-29 | $23.75 | $24.69 | 315 | — | — |
| 2015-06-26 | $23.75 | $24.69 | 314 | — | — |
| 2015-06-25 | $23.75 | $24.69 | 76 | — | — |
| 2015-06-24 | $25.00 | $25.99 | 202 | — | — |
| 2015-06-23 | $23.75 | $24.69 | 660 | — | — |
| 2015-06-22 | $23.75 | $24.69 | 489 | — | — |
| 2015-06-19 | $26.25 | $27.29 | 563 | — | — |
| 2015-06-18 | $26.25 | $27.29 | 227 | — | — |
| 2015-06-17 | $23.75 | $24.69 | 138 | — | — |
| 2015-06-16 | $25.00 | $25.99 | 180 | — | — |
| 2015-06-15 | $25.00 | $25.99 | 215 | — | — |
| 2015-06-12 | $25.00 | $25.99 | 667 | — | — |
| 2015-06-11 | $23.75 | $24.69 | 118 | — | — |
| 2015-06-10 | $23.75 | $24.69 | 532 | — | — |
| 2015-06-09 | $25.00 | $25.99 | 451 | — | — |
| 2015-06-08 | $23.75 | $24.69 | 1,350 | — | — |
| 2015-06-05 | $26.25 | $27.29 | 34 | — | — |
| 2015-06-04 | $26.25 | $27.29 | 942 | — | — |
| 2015-06-03 | $27.50 | $28.59 | 1,418 | — | — |
| 2015-06-02 | $25.00 | $25.99 | 248 | — | — |
| 2015-06-01 | $23.75 | $24.69 | 908 | — | — |
| 2015-05-29 | $25.00 | $25.99 | 281 | — | — |
| 2015-05-28 | $26.25 | $27.29 | 1,102 | — | — |
| 2015-05-27 | $27.50 | $28.59 | 140 | — | — |
| 2015-05-26 | $28.75 | $29.89 | 224 | — | — |
| 2015-05-22 | $27.50 | $28.59 | 94 | — | — |
| 2015-05-21 | $26.25 | $27.29 | 867 | — | — |
| 2015-05-20 | $26.25 | $27.29 | 369 | — | — |
| 2015-05-19 | $25.00 | $25.99 | 369 | — | — |
| 2015-05-18 | $25.00 | $25.99 | 546 | — | — |
| 2015-05-15 | $25.00 | $25.99 | 85 | — | — |
| 2015-05-14 | $25.00 | $25.99 | 272 | — | — |
| 2015-05-13 | $25.00 | $25.99 | 370 | — | — |
| 2015-05-12 | $25.00 | $25.99 | 689 | — | — |
| 2015-05-11 | $26.25 | $27.29 | 55 | — | — |
| 2015-05-08 | $26.25 | $27.29 | 198 | — | — |
| 2015-05-07 | $26.25 | $27.29 | 246 | — | — |
| 2015-05-06 | $26.25 | $27.29 | 230 | — | — |
| 2015-05-05 | $26.25 | $27.29 | 245 | — | — |
| 2015-05-04 | $26.25 | $27.29 | 333 | — | — |
| 2015-05-01 | $26.25 | $27.29 | 106 | — | — |
| 2015-04-30 | $26.25 | $27.29 | 949 | — | — |
| 2015-04-29 | $27.50 | $28.59 | 124 | — | — |
| 2015-04-28 | $28.75 | $29.89 | 425 | — | — |
| 2015-04-27 | $26.25 | $27.29 | 2,683 | — | — |
| 2015-04-24 | $23.75 | $24.69 | 840 | — | — |
| 2015-04-23 | $27.50 | $28.59 | 775 | — | — |
| 2015-04-22 | $25.00 | $25.99 | 172 | — | — |
| 2015-04-21 | $25.00 | $25.99 | 75 | — | — |
| 2015-04-20 | $25.00 | $25.99 | 135 | — | — |
| 2015-04-17 | $23.75 | $24.69 | 138 | — | — |
| 2015-04-16 | $23.75 | $24.69 | 350 | — | — |
| 2015-04-15 | $25.00 | $25.99 | 266 | — | — |
| 2015-04-14 | $26.25 | $27.29 | 1,209 | — | — |
| 2015-04-13 | $23.75 | $24.69 | 216 | — | — |
| 2015-04-10 | $22.50 | $23.39 | 255 | — | — |
| 2015-04-09 | $22.50 | $23.39 | 414 | — | — |
| 2015-04-08 | $22.50 | $23.39 | 445 | — | — |
| 2015-04-07 | $25.00 | $25.99 | 932 | — | — |
| 2015-04-06 | $25.00 | $25.99 | 218 | — | — |
| 2015-04-02 | $25.00 | $25.99 | 476 | — | — |
| 2015-04-01 | $25.00 | $25.99 | 103 | — | — |
| 2015-03-31 | $25.00 | $25.99 | 34 | — | — |
| 2015-03-30 | $25.00 | $25.99 | 841 | — | — |
| 2015-03-27 | $25.00 | $25.99 | 264 | — | — |
| 2015-03-26 | $26.25 | $27.29 | 174 | — | — |
| 2015-03-25 | $25.00 | $25.99 | 166 | — | — |
| 2015-03-24 | $23.75 | $24.69 | 182 | — | — |
| 2015-03-23 | $23.75 | $24.69 | 1,092 | — | — |
| 2015-03-20 | $23.75 | $24.69 | 138 | — | — |
| 2015-03-19 | $23.75 | $24.69 | 704 | — | — |
| 2015-03-18 | $25.00 | $25.99 | 798 | — | — |
| 2015-03-17 | $26.25 | $27.29 | 316 | — | — |
| 2015-03-16 | $26.25 | $27.29 | 367 | — | — |
| 2015-03-13 | $26.25 | $27.29 | 287 | — | — |
| 2015-03-12 | $27.50 | $28.59 | 158 | — | — |
| 2015-03-11 | $25.00 | $25.99 | 952 | — | — |
| 2015-03-10 | $25.00 | $25.99 | 634 | — | — |
| 2015-03-09 | $27.50 | $28.59 | 585 | — | — |
| 2015-03-06 | $28.75 | $29.89 | 1,506 | — | — |
| 2015-03-05 | $26.25 | $27.29 | 936 | — | — |
| 2015-03-04 | $26.25 | $27.29 | 385 | — | — |
| 2015-03-03 | $26.25 | $27.29 | 121 | — | — |
| 2015-03-02 | $27.50 | $28.59 | 1,510 | — | — |
| 2015-02-27 | $28.75 | $29.89 | 1,034 | — | — |
| 2015-02-26 | $26.25 | $27.29 | 217 | — | — |
| 2015-02-25 | $26.25 | $27.29 | 4,058 | — | — |
| 2015-02-24 | $27.50 | $28.59 | 1,515 | — | — |
| 2015-02-23 | $28.75 | $29.89 | 690 | — | — |
| 2015-02-20 | $30.00 | $31.19 | 1,794 | — | — |
| 2015-02-19 | $28.75 | $29.89 | 591 | — | — |
| 2015-02-18 | $31.25 | $32.49 | 982 | — | — |
| 2015-02-17 | $30.00 | $31.19 | 273 | — | — |
| 2015-02-13 | $31.25 | $32.49 | 3,406 | — | — |
| 2015-02-12 | $31.25 | $32.49 | 4,206 | — | — |
| 2015-02-11 | $23.75 | $24.69 | 356 | — | — |
| 2015-02-10 | $25.00 | $25.99 | 447 | — | — |
| 2015-02-09 | $23.75 | $24.69 | 1,338 | — | — |
| 2015-02-06 | $25.00 | $25.99 | 200 | — | — |
| 2015-02-05 | $23.75 | $24.69 | 78 | — | — |
| 2015-02-04 | $23.75 | $24.69 | 1,282 | — | — |
| 2015-02-03 | $26.25 | $27.29 | 714 | — | — |
| 2015-02-02 | $28.75 | $29.89 | 258 | — | — |
| 2015-01-30 | $26.25 | $27.29 | 102 | — | — |
| 2015-01-29 | $26.25 | $27.29 | 273 | — | — |
| 2015-01-28 | $27.50 | $28.59 | 1,342 | — | — |
| 2015-01-27 | $28.75 | $29.89 | 549 | — | — |
| 2015-01-26 | $26.25 | $27.29 | 374 | — | — |
| 2015-01-23 | $25.00 | $25.99 | 720 | — | — |
| 2015-01-22 | $28.75 | $29.89 | 932 | — | — |
| 2015-01-21 | $30.00 | $31.19 | 1,388 | — | — |
| 2015-01-20 | $26.25 | $27.29 | 2,074 | — | — |
| 2015-01-16 | $23.75 | $24.69 | 1,040 | — | — |
| 2015-01-15 | $21.25 | $22.09 | 114 | — | — |
| 2015-01-14 | $22.50 | $23.39 | 270 | — | — |
| 2015-01-13 | $22.50 | $23.39 | 367 | — | — |
| 2015-01-12 | $22.50 | $23.39 | 498 | — | — |
| 2015-01-09 | $22.50 | $23.39 | 1,118 | — | — |
| 2015-01-08 | $22.50 | $23.39 | 578 | — | — |
| 2015-01-07 | $21.25 | $22.09 | 583 | — | — |
| 2015-01-06 | $22.50 | $23.39 | 628 | — | — |
| 2015-01-05 | $20.00 | $20.79 | 250 | — | — |
| 2015-01-02 | $20.00 | $20.79 | 208 | — | — |