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
- 2014-01-28 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 | $18.64 | $18.64 | 2,333,700 | — | — |
| 2015-12-30 | $18.64 | $18.64 | 1,648,200 | — | — |
| 2015-12-29 | $18.86 | $18.86 | 2,191,000 | — | — |
| 2015-12-28 | $18.74 | $18.74 | 4,430,000 | — | — |
| 2015-12-24 | $19.25 | $19.25 | 656,900 | — | — |
| 2015-12-23 | $19.23 | $19.23 | 3,253,100 | — | — |
| 2015-12-22 | $18.60 | $18.60 | 2,293,600 | — | — |
| 2015-12-21 | $18.33 | $18.33 | 2,521,300 | — | — |
| 2015-12-18 | $18.40 | $18.40 | 5,218,400 | — | — |
| 2015-12-17 | $18.43 | $18.43 | 6,777,300 | — | — |
| 2015-12-16 | $18.56 | $18.56 | 4,362,800 | — | — |
| 2015-12-15 | $18.63 | $18.63 | 6,125,400 | — | — |
| 2015-12-14 | $18.47 | $18.47 | 6,166,500 | — | — |
| 2015-12-11 | $19.23 | $19.23 | 7,932,900 | — | — |
| 2015-12-10 | $19.68 | $19.68 | 3,504,900 | — | — |
| 2015-12-09 | $19.69 | $19.69 | 4,010,500 | — | — |
| 2015-12-08 | $19.67 | $19.67 | 4,629,200 | — | — |
| 2015-12-07 | $19.69 | $19.69 | 4,526,600 | — | — |
| 2015-12-04 | $19.82 | $19.82 | 4,351,800 | — | — |
| 2015-12-03 | $19.98 | $19.98 | 4,514,500 | — | — |
| 2015-12-02 | $19.84 | $19.84 | 3,751,200 | — | — |
| 2015-12-01 | $20.17 | $20.17 | 3,012,800 | — | — |
| 2015-11-30 | $19.96 | $19.96 | 3,102,800 | — | — |
| 2015-11-27 | $19.76 | $19.76 | 962,900 | — | — |
| 2015-11-25 | $20.02 | $20.02 | 1,530,100 | — | — |
| 2015-11-24 | $19.80 | $19.80 | 3,204,600 | — | — |
| 2015-11-23 | $19.87 | $19.87 | 6,336,800 | — | — |
| 2015-11-20 | $20.07 | $20.07 | 6,365,500 | — | — |
| 2015-11-19 | $19.36 | $19.36 | 3,944,100 | — | — |
| 2015-11-18 | $19.59 | $19.59 | 5,383,400 | — | — |
| 2015-11-17 | $19.59 | $19.59 | 4,871,300 | — | — |
| 2015-11-16 | $20.27 | $20.27 | 3,217,100 | — | — |
| 2015-11-13 | $20.00 | $20.00 | 3,607,300 | — | — |
| 2015-11-12 | $20.27 | $20.27 | 9,717,500 | — | — |
| 2015-11-11 | $19.80 | $19.80 | 3,205,000 | — | — |
| 2015-11-10 | $19.91 | $19.91 | 3,657,300 | — | — |
| 2015-11-09 | $19.80 | $19.80 | 3,906,600 | — | — |
| 2015-11-06 | $20.10 | $20.10 | 3,488,400 | — | — |
| 2015-11-05 | $19.89 | $19.89 | 4,266,700 | — | — |
| 2015-11-04 | $20.38 | $20.38 | 5,511,600 | — | — |
| 2015-11-03 | $20.25 | $20.25 | 4,609,800 | — | — |
| 2015-11-02 | $19.95 | $19.95 | 3,570,000 | — | — |
| 2015-10-30 | $19.92 | $19.92 | 6,673,100 | — | — |
| 2015-10-29 | $19.85 | $19.85 | 9,122,500 | — | — |
| 2015-10-28 | $20.70 | $20.70 | 5,846,600 | — | — |
| 2015-10-27 | $19.94 | $19.94 | 3,499,500 | — | — |
| 2015-10-26 | $20.32 | $20.32 | 2,333,100 | — | — |
| 2015-10-23 | $19.99 | $19.99 | 5,808,900 | — | — |
| 2015-10-22 | $19.93 | $19.93 | 2,784,600 | — | — |
| 2015-10-21 | $20.21 | $20.21 | 1,526,700 | — | — |
| 2015-10-20 | $20.30 | $20.30 | 2,044,800 | — | — |
| 2015-10-19 | $20.29 | $20.29 | 3,267,100 | — | — |
| 2015-10-16 | $20.50 | $20.50 | 5,473,000 | — | — |
| 2015-10-15 | $20.69 | $20.69 | 2,076,100 | — | — |
| 2015-10-14 | $20.54 | $20.54 | 2,213,400 | — | — |
| 2015-10-13 | $20.63 | $20.63 | 2,909,600 | — | — |
| 2015-10-12 | $20.50 | $20.50 | 1,619,900 | — | — |
| 2015-10-09 | $20.67 | $20.67 | 2,559,600 | — | — |
| 2015-10-08 | $21.02 | $21.02 | 3,765,100 | — | — |
| 2015-10-07 | $20.80 | $20.80 | 3,107,900 | — | — |
| 2015-10-06 | $20.63 | $20.63 | 4,188,200 | — | — |
| 2015-10-05 | $20.46 | $20.46 | 2,832,800 | — | — |
| 2015-10-02 | $20.29 | $20.29 | 2,828,200 | — | — |
| 2015-10-01 | $20.30 | $20.30 | 3,590,000 | — | — |
| 2015-09-30 | $20.38 | $20.38 | 3,288,300 | — | — |
| 2015-09-29 | $19.93 | $19.93 | 2,777,300 | — | — |
| 2015-09-28 | $20.05 | $20.05 | 3,573,000 | — | — |
| 2015-09-25 | $20.78 | $20.78 | 2,724,100 | — | — |
| 2015-09-24 | $20.78 | $20.78 | 1,872,400 | — | — |
| 2015-09-23 | $20.90 | $20.90 | 1,837,100 | — | — |
| 2015-09-22 | $20.86 | $20.86 | 2,306,000 | — | — |
| 2015-09-21 | $21.36 | $21.36 | 2,593,800 | — | — |
| 2015-09-18 | $21.08 | $21.08 | 4,421,200 | — | — |
| 2015-09-17 | $21.44 | $21.44 | 3,794,500 | — | — |
| 2015-09-16 | $21.40 | $21.40 | 3,034,200 | — | — |
| 2015-09-15 | $21.05 | $21.05 | 2,768,200 | — | — |
| 2015-09-14 | $20.85 | $20.85 | 1,668,500 | — | — |
| 2015-09-11 | $20.87 | $20.87 | 1,352,600 | — | — |
| 2015-09-10 | $21.01 | $21.01 | 2,491,500 | — | — |
| 2015-09-09 | $21.03 | $21.03 | 2,853,900 | — | — |
| 2015-09-08 | $20.96 | $20.96 | 3,178,300 | — | — |
| 2015-09-04 | $20.58 | $20.58 | 2,467,100 | — | — |
| 2015-09-03 | $21.19 | $21.19 | 2,277,600 | — | — |
| 2015-09-02 | $21.08 | $21.08 | 3,607,600 | — | — |
| 2015-09-01 | $20.92 | $20.92 | 4,383,400 | — | — |
| 2015-08-31 | $21.86 | $21.86 | 2,697,200 | — | — |
| 2015-08-28 | $21.94 | $21.94 | 2,597,900 | — | — |
| 2015-08-27 | $21.79 | $21.79 | 3,601,400 | — | — |
| 2015-08-26 | $21.08 | $21.08 | 4,220,500 | — | — |
| 2015-08-25 | $20.79 | $20.79 | 5,600,000 | — | — |
| 2015-08-24 | $20.84 | $20.84 | 8,023,200 | — | — |
| 2015-08-21 | $21.39 | $21.39 | 4,698,000 | — | — |
| 2015-08-20 | $21.45 | $21.45 | 2,974,300 | — | — |
| 2015-08-19 | $21.81 | $21.81 | 2,210,900 | — | — |
| 2015-08-18 | $21.74 | $21.74 | 1,618,000 | — | — |
| 2015-08-17 | $21.80 | $21.80 | 2,448,300 | — | — |
| 2015-08-14 | $21.71 | $21.71 | 2,121,400 | — | — |
| 2015-08-13 | $21.70 | $21.70 | 1,840,800 | — | — |
| 2015-08-12 | $21.81 | $21.81 | 3,332,400 | — | — |
| 2015-08-11 | $21.92 | $21.92 | 2,511,900 | — | — |
| 2015-08-10 | $22.64 | $22.64 | 2,625,500 | — | — |
| 2015-08-07 | $21.98 | $21.98 | 3,881,200 | — | — |
| 2015-08-06 | $22.19 | $22.19 | 2,640,800 | — | — |
| 2015-08-05 | $22.35 | $22.35 | 3,817,600 | — | — |
| 2015-08-04 | $22.98 | $22.98 | 3,849,700 | — | — |
| 2015-08-03 | $22.86 | $22.86 | 4,639,300 | — | — |
| 2015-07-31 | $22.77 | $22.77 | 3,597,100 | — | — |
| 2015-07-30 | $22.99 | $22.99 | 3,083,600 | — | — |
| 2015-07-29 | $22.98 | $22.98 | 7,079,700 | — | — |
| 2015-07-28 | $22.47 | $22.47 | 9,798,000 | — | — |
| 2015-07-27 | $21.55 | $21.55 | 3,763,000 | — | — |
| 2015-07-24 | $21.85 | $21.85 | 2,658,200 | — | — |
| 2015-07-23 | $22.38 | $22.38 | 1,906,300 | — | — |
| 2015-07-22 | $22.67 | $22.67 | 3,479,200 | — | — |
| 2015-07-21 | $22.50 | $22.50 | 1,464,500 | — | — |
| 2015-07-20 | $22.39 | $22.39 | 2,357,600 | — | — |
| 2015-07-17 | $22.42 | $22.42 | 1,723,800 | — | — |
| 2015-07-16 | $22.40 | $22.40 | 2,442,200 | — | — |
| 2015-07-15 | $22.44 | $22.44 | 2,538,000 | — | — |
| 2015-07-14 | $22.50 | $22.50 | 2,139,600 | — | — |
| 2015-07-13 | $22.45 | $22.45 | 6,460,700 | — | — |
| 2015-07-10 | $22.18 | $22.18 | 4,538,800 | — | — |
| 2015-07-09 | $21.88 | $21.88 | 5,098,600 | — | — |
| 2015-07-08 | $22.06 | $22.06 | 4,543,600 | — | — |
| 2015-07-07 | $22.72 | $22.72 | 4,533,900 | — | — |
| 2015-07-06 | $22.46 | $22.46 | 3,243,500 | — | — |
| 2015-07-02 | $22.73 | $22.73 | 2,415,900 | — | — |
| 2015-07-01 | $22.88 | $22.88 | 5,959,500 | — | — |
| 2015-06-30 | $22.43 | $22.43 | 4,768,600 | — | — |
| 2015-06-29 | $22.51 | $22.51 | 4,983,200 | — | — |
| 2015-06-26 | $23.34 | $23.34 | 15,426,000 | — | — |
| 2015-06-25 | $23.49 | $23.49 | 3,382,000 | — | — |
| 2015-06-24 | $23.45 | $23.45 | 3,333,500 | — | — |
| 2015-06-23 | $23.58 | $23.58 | 3,675,500 | — | — |
| 2015-06-22 | $23.66 | $23.66 | 2,484,800 | — | — |
| 2015-06-19 | $23.44 | $23.44 | 3,636,600 | — | — |
| 2015-06-18 | $23.30 | $23.30 | 2,566,500 | — | — |
| 2015-06-17 | $23.18 | $23.18 | 4,257,500 | — | — |
| 2015-06-16 | $23.02 | $23.02 | 4,385,200 | — | — |
| 2015-06-15 | $22.85 | $22.85 | 3,178,700 | — | — |
| 2015-06-12 | $22.81 | $22.81 | 1,858,600 | — | — |
| 2015-06-11 | $22.85 | $22.85 | 3,680,300 | — | — |
| 2015-06-10 | $22.73 | $22.73 | 3,837,800 | — | — |
| 2015-06-09 | $22.61 | $22.61 | 5,386,100 | — | — |
| 2015-06-08 | $22.56 | $22.56 | 3,936,400 | — | — |
| 2015-06-05 | $22.72 | $22.72 | 1,608,400 | — | — |
| 2015-06-04 | $22.52 | $22.52 | 2,237,300 | — | — |
| 2015-06-03 | $22.68 | $22.68 | 2,927,900 | — | — |
| 2015-06-02 | $22.63 | $22.63 | 2,395,800 | — | — |
| 2015-06-01 | $22.76 | $22.76 | 2,392,000 | — | — |
| 2015-05-29 | $22.67 | $22.67 | 4,074,800 | — | — |
| 2015-05-28 | $22.75 | $22.75 | 3,018,900 | — | — |
| 2015-05-27 | $22.68 | $22.68 | 3,017,600 | — | — |
| 2015-05-26 | $22.46 | $22.46 | 3,391,800 | — | — |
| 2015-05-22 | $22.63 | $22.63 | 3,422,600 | — | — |
| 2015-05-21 | $22.68 | $22.68 | 3,060,800 | — | — |
| 2015-05-20 | $22.62 | $22.62 | 3,835,300 | — | — |
| 2015-05-19 | $22.25 | $22.25 | 3,880,700 | — | — |
| 2015-05-18 | $22.34 | $22.34 | 1,904,100 | — | — |
| 2015-05-15 | $21.98 | $21.98 | 2,732,000 | — | — |
| 2015-05-14 | $22.05 | $22.05 | 2,494,000 | — | — |
| 2015-05-13 | $22.17 | $22.17 | 2,215,100 | — | — |
| 2015-05-12 | $22.30 | $22.30 | 2,259,300 | — | — |
| 2015-05-11 | $22.57 | $22.57 | 2,631,200 | — | — |
| 2015-05-08 | $22.77 | $22.77 | 3,837,600 | — | — |
| 2015-05-07 | $22.55 | $22.55 | 6,239,800 | — | — |
| 2015-05-06 | $22.29 | $22.29 | 4,552,900 | — | — |
| 2015-05-05 | $21.98 | $21.98 | 3,374,800 | — | — |
| 2015-05-04 | $22.20 | $22.20 | 3,976,800 | — | — |
| 2015-05-01 | $22.00 | $22.00 | 3,980,700 | — | — |
| 2015-04-30 | $21.89 | $21.89 | 3,586,800 | — | — |
| 2015-04-29 | $21.56 | $21.56 | 4,208,900 | — | — |
| 2015-04-28 | $21.27 | $21.27 | 10,092,100 | — | — |
| 2015-04-27 | $20.31 | $20.31 | 5,734,300 | — | — |
| 2015-04-24 | $19.95 | $19.95 | 4,809,000 | — | — |
| 2015-04-23 | $20.39 | $20.39 | 3,797,700 | — | — |
| 2015-04-22 | $20.49 | $20.49 | 5,356,500 | — | — |
| 2015-04-21 | $20.55 | $20.55 | 2,040,000 | — | — |
| 2015-04-20 | $20.65 | $20.65 | 2,756,000 | — | — |
| 2015-04-17 | $20.73 | $20.73 | 2,245,700 | — | — |
| 2015-04-16 | $21.09 | $21.09 | 2,371,600 | — | — |
| 2015-04-15 | $21.22 | $21.22 | 2,193,000 | — | — |
| 2015-04-14 | $20.86 | $20.86 | 5,550,100 | — | — |
| 2015-04-13 | $20.85 | $20.85 | 1,504,700 | — | — |
| 2015-04-10 | $20.75 | $20.75 | 1,807,300 | — | — |
| 2015-04-09 | $20.39 | $20.39 | 2,444,300 | — | — |
| 2015-04-08 | $20.44 | $20.44 | 4,226,500 | — | — |
| 2015-04-07 | $20.55 | $20.55 | 4,956,300 | — | — |
| 2015-04-06 | $20.50 | $20.50 | 3,896,100 | — | — |
| 2015-04-02 | $20.57 | $20.57 | 5,306,600 | — | — |
| 2015-04-01 | $20.65 | $20.65 | 8,028,300 | — | — |
| 2015-03-31 | $20.98 | $20.98 | 3,400,900 | — | — |
| 2015-03-30 | $20.67 | $20.67 | 1,933,700 | — | — |
| 2015-03-27 | $20.56 | $20.56 | 1,635,600 | — | — |
| 2015-03-26 | $20.66 | $20.66 | 2,796,300 | — | — |
| 2015-03-25 | $20.88 | $20.88 | 3,562,300 | — | — |
| 2015-03-24 | $20.98 | $20.98 | 2,772,500 | — | — |
| 2015-03-23 | $21.20 | $21.20 | 1,957,800 | — | — |
| 2015-03-20 | $21.23 | $21.23 | 6,989,900 | — | — |
| 2015-03-19 | $21.34 | $21.34 | 3,226,800 | — | — |
| 2015-03-18 | $21.15 | $21.15 | 4,335,500 | — | — |
| 2015-03-17 | $21.06 | $21.06 | 3,373,400 | — | — |
| 2015-03-16 | $21.07 | $21.07 | 2,575,700 | — | — |
| 2015-03-13 | $21.03 | $21.03 | 2,313,200 | — | — |
| 2015-03-12 | $21.18 | $21.18 | 5,938,700 | — | — |
| 2015-03-11 | $20.83 | $20.83 | 1,871,400 | — | — |
| 2015-03-10 | $20.75 | $20.75 | 2,469,100 | — | — |
| 2015-03-09 | $21.23 | $21.23 | 1,399,700 | — | — |
| 2015-03-06 | $21.08 | $21.08 | 2,650,600 | — | — |
| 2015-03-05 | $20.88 | $20.88 | 3,643,900 | — | — |
| 2015-03-04 | $20.87 | $20.87 | 3,617,800 | — | — |
| 2015-03-03 | $21.01 | $21.01 | 5,586,200 | — | — |
| 2015-03-02 | $20.17 | $20.17 | 5,878,000 | — | — |
| 2015-02-27 | $20.78 | $20.78 | 3,010,700 | — | — |
| 2015-02-26 | $20.96 | $20.96 | 3,533,600 | — | — |
| 2015-02-25 | $21.26 | $21.26 | 1,968,200 | — | — |
| 2015-02-24 | $21.22 | $21.22 | 3,558,900 | — | — |
| 2015-02-23 | $21.29 | $21.29 | 5,251,500 | — | — |
| 2015-02-20 | $21.82 | $21.82 | 3,204,400 | — | — |
| 2015-02-19 | $21.82 | $21.82 | 1,676,600 | — | — |
| 2015-02-18 | $21.53 | $21.53 | 4,810,600 | — | — |
| 2015-02-17 | $21.83 | $21.83 | 4,234,600 | — | — |
| 2015-02-13 | $22.05 | $22.05 | 5,528,100 | — | — |
| 2015-02-12 | $21.84 | $21.84 | 7,014,400 | — | — |
| 2015-02-11 | $21.11 | $21.11 | 8,954,100 | — | — |
| 2015-02-10 | $20.47 | $20.47 | 5,779,800 | — | — |
| 2015-02-09 | $19.95 | $19.95 | 4,818,700 | — | — |
| 2015-02-06 | $19.66 | $19.66 | 6,226,100 | — | — |
| 2015-02-05 | $20.01 | $20.01 | 5,577,600 | — | — |
| 2015-02-04 | $19.73 | $19.73 | 3,387,900 | — | — |
| 2015-02-03 | $19.62 | $19.62 | 4,872,900 | — | — |
| 2015-02-02 | $19.08 | $19.08 | 3,971,600 | — | — |
| 2015-01-30 | $18.71 | $18.71 | 8,080,500 | — | — |
| 2015-01-29 | $19.58 | $19.58 | 10,951,200 | — | — |
| 2015-01-28 | $20.01 | $20.01 | 6,811,700 | — | — |
| 2015-01-27 | $20.68 | $20.68 | 2,827,000 | — | — |
| 2015-01-26 | $20.78 | $20.78 | 2,789,900 | — | — |
| 2015-01-23 | $20.46 | $20.46 | 2,205,400 | — | — |
| 2015-01-22 | $20.63 | $20.63 | 3,202,200 | — | — |
| 2015-01-21 | $20.14 | $20.14 | 6,214,600 | — | — |
| 2015-01-20 | $20.22 | $20.22 | 5,679,400 | — | — |
| 2015-01-16 | $20.40 | $20.40 | 6,570,500 | — | — |
| 2015-01-15 | $20.36 | $20.36 | 5,583,300 | — | — |
| 2015-01-14 | $21.02 | $21.02 | 10,498,600 | — | — |
| 2015-01-13 | $21.66 | $21.66 | 14,272,100 | — | — |
| 2015-01-12 | $22.57 | $22.57 | 8,311,300 | — | — |
| 2015-01-09 | $23.88 | $23.88 | 15,101,400 | — | — |
| 2015-01-08 | $23.52 | $23.52 | 7,923,100 | — | — |
| 2015-01-07 | $23.08 | $23.08 | 5,952,500 | — | — |
| 2015-01-06 | $23.06 | $23.06 | 6,904,300 | — | — |
| 2015-01-05 | $23.45 | $23.45 | 4,285,800 | — | — |
| 2015-01-02 | $23.65 | $23.65 | 2,021,000 | — | — |