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
- 2007-11-09 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 | $18.61 | $18.61 | 167,500 | — | — |
| 2015-12-30 | $19.60 | $19.60 | 103,600 | — | — |
| 2015-12-29 | $20.10 | $20.10 | 107,300 | — | — |
| 2015-12-28 | $19.84 | $19.84 | 161,500 | — | — |
| 2015-12-24 | $20.16 | $20.16 | 90,200 | — | — |
| 2015-12-23 | $19.93 | $19.93 | 150,400 | — | — |
| 2015-12-22 | $20.00 | $20.00 | 97,400 | — | — |
| 2015-12-21 | $19.72 | $19.72 | 123,000 | — | — |
| 2015-12-18 | $19.88 | $19.88 | 425,200 | — | — |
| 2015-12-17 | $20.86 | $20.86 | 102,600 | — | — |
| 2015-12-16 | $20.81 | $20.81 | 171,100 | — | — |
| 2015-12-15 | $20.47 | $20.47 | 102,800 | — | — |
| 2015-12-14 | $20.51 | $20.51 | 94,300 | — | — |
| 2015-12-11 | $20.79 | $20.79 | 126,800 | — | — |
| 2015-12-10 | $21.25 | $21.25 | 168,200 | — | — |
| 2015-12-09 | $20.88 | $20.88 | 116,600 | — | — |
| 2015-12-08 | $21.19 | $21.19 | 72,100 | — | — |
| 2015-12-07 | $22.10 | $22.10 | 56,800 | — | — |
| 2015-12-04 | $22.44 | $22.44 | 63,800 | — | — |
| 2015-12-03 | $22.39 | $22.39 | 75,400 | — | — |
| 2015-12-02 | $23.07 | $23.07 | 72,400 | — | — |
| 2015-12-01 | $23.28 | $23.28 | 63,400 | — | — |
| 2015-11-30 | $23.27 | $23.27 | 175,600 | — | — |
| 2015-11-27 | $22.97 | $22.97 | 34,100 | — | — |
| 2015-11-25 | $23.07 | $23.07 | 62,400 | — | — |
| 2015-11-24 | $22.78 | $22.78 | 63,800 | — | — |
| 2015-11-23 | $22.72 | $22.72 | 66,600 | — | — |
| 2015-11-20 | $22.43 | $22.43 | 77,900 | — | — |
| 2015-11-19 | $22.10 | $22.10 | 72,900 | — | — |
| 2015-11-18 | $22.40 | $22.40 | 92,000 | — | — |
| 2015-11-17 | $22.20 | $22.20 | 101,500 | — | — |
| 2015-11-16 | $21.78 | $21.78 | 78,300 | — | — |
| 2015-11-13 | $21.25 | $21.25 | 89,600 | — | — |
| 2015-11-12 | $20.89 | $20.89 | 166,900 | — | — |
| 2015-11-11 | $21.78 | $21.78 | 98,500 | — | — |
| 2015-11-10 | $23.09 | $23.09 | 199,200 | — | — |
| 2015-11-09 | $21.88 | $21.88 | 102,800 | — | — |
| 2015-11-06 | $23.10 | $23.10 | 85,000 | — | — |
| 2015-11-05 | $22.51 | $22.51 | 93,200 | — | — |
| 2015-11-04 | $21.91 | $21.91 | 156,000 | — | — |
| 2015-11-03 | $21.66 | $21.66 | 131,300 | — | — |
| 2015-11-02 | $21.39 | $21.39 | 138,500 | — | — |
| 2015-10-30 | $21.73 | $21.73 | 80,900 | — | — |
| 2015-10-29 | $21.45 | $21.45 | 75,600 | — | — |
| 2015-10-28 | $21.88 | $21.88 | 98,100 | — | — |
| 2015-10-27 | $21.36 | $21.36 | 114,000 | — | — |
| 2015-10-26 | $22.57 | $22.57 | 80,600 | — | — |
| 2015-10-23 | $22.96 | $22.96 | 89,600 | — | — |
| 2015-10-22 | $22.17 | $22.17 | 146,200 | — | — |
| 2015-10-21 | $23.01 | $23.01 | 94,400 | — | — |
| 2015-10-20 | $24.36 | $24.36 | 152,500 | — | — |
| 2015-10-19 | $23.72 | $23.72 | 75,800 | — | — |
| 2015-10-16 | $23.39 | $23.39 | 70,200 | — | — |
| 2015-10-15 | $23.25 | $23.25 | 89,400 | — | — |
| 2015-10-14 | $22.77 | $22.77 | 100,500 | — | — |
| 2015-10-13 | $23.43 | $23.43 | 72,500 | — | — |
| 2015-10-12 | $23.78 | $23.78 | 55,400 | — | — |
| 2015-10-09 | $23.87 | $23.87 | 60,400 | — | — |
| 2015-10-08 | $23.85 | $23.85 | 147,500 | — | — |
| 2015-10-07 | $23.26 | $23.26 | 148,900 | — | — |
| 2015-10-06 | $22.75 | $22.75 | 107,000 | — | — |
| 2015-10-05 | $22.94 | $22.94 | 113,900 | — | — |
| 2015-10-02 | $21.86 | $21.86 | 143,600 | — | — |
| 2015-10-01 | $22.44 | $22.44 | 170,900 | — | — |
| 2015-09-30 | $23.45 | $23.45 | 161,900 | — | — |
| 2015-09-29 | $23.56 | $23.56 | 91,600 | — | — |
| 2015-09-28 | $23.69 | $23.69 | 125,500 | — | — |
| 2015-09-25 | $23.59 | $23.59 | 132,500 | — | — |
| 2015-09-24 | $23.63 | $23.63 | 123,700 | — | — |
| 2015-09-23 | $23.64 | $23.64 | 75,000 | — | — |
| 2015-09-22 | $23.63 | $23.63 | 175,800 | — | — |
| 2015-09-21 | $24.30 | $24.30 | 128,100 | — | — |
| 2015-09-18 | $23.91 | $23.91 | 385,000 | — | — |
| 2015-09-17 | $23.25 | $23.25 | 97,500 | — | — |
| 2015-09-16 | $23.11 | $23.11 | 112,200 | — | — |
| 2015-09-15 | $22.75 | $22.75 | 122,300 | — | — |
| 2015-09-14 | $22.68 | $22.68 | 121,300 | — | — |
| 2015-09-11 | $22.62 | $22.62 | 142,900 | — | — |
| 2015-09-10 | $22.93 | $22.93 | 63,600 | — | — |
| 2015-09-09 | $22.82 | $22.82 | 144,300 | — | — |
| 2015-09-08 | $22.33 | $22.33 | 76,700 | — | — |
| 2015-09-04 | $21.77 | $21.77 | 48,400 | — | — |
| 2015-09-03 | $21.61 | $21.61 | 111,600 | — | — |
| 2015-09-02 | $21.49 | $21.49 | 59,300 | — | — |
| 2015-09-01 | $21.30 | $21.30 | 113,600 | — | — |
| 2015-08-31 | $21.93 | $21.93 | 158,100 | — | — |
| 2015-08-28 | $22.36 | $22.36 | 95,600 | — | — |
| 2015-08-27 | $21.89 | $21.89 | 141,700 | — | — |
| 2015-08-26 | $21.30 | $21.30 | 57,000 | — | — |
| 2015-08-25 | $20.95 | $20.95 | 140,500 | — | — |
| 2015-08-24 | $21.04 | $21.04 | 117,400 | — | — |
| 2015-08-21 | $21.26 | $21.26 | 166,600 | — | — |
| 2015-08-20 | $21.66 | $21.66 | 110,100 | — | — |
| 2015-08-19 | $21.88 | $21.88 | 122,000 | — | — |
| 2015-08-18 | $22.17 | $22.17 | 150,100 | — | — |
| 2015-08-17 | $22.41 | $22.41 | 132,300 | — | — |
| 2015-08-14 | $22.03 | $22.03 | 70,500 | — | — |
| 2015-08-13 | $21.81 | $21.81 | 144,800 | — | — |
| 2015-08-12 | $21.85 | $21.85 | 174,100 | — | — |
| 2015-08-11 | $22.01 | $22.01 | 871,500 | — | — |
| 2015-08-10 | $25.08 | $25.08 | 191,800 | — | — |
| 2015-08-07 | $23.70 | $23.70 | 72,300 | — | — |
| 2015-08-06 | $24.18 | $24.18 | 45,800 | — | — |
| 2015-08-05 | $24.37 | $24.37 | 61,200 | — | — |
| 2015-08-04 | $23.40 | $23.40 | 75,200 | — | — |
| 2015-08-03 | $23.48 | $23.48 | 131,800 | — | — |
| 2015-07-31 | $25.87 | $25.87 | 97,200 | — | — |
| 2015-07-30 | $25.33 | $25.33 | 127,000 | — | — |
| 2015-07-29 | $25.51 | $25.51 | 66,400 | — | — |
| 2015-07-28 | $25.18 | $25.18 | 95,400 | — | — |
| 2015-07-27 | $25.41 | $25.41 | 39,400 | — | — |
| 2015-07-24 | $25.43 | $25.43 | 102,300 | — | — |
| 2015-07-23 | $26.03 | $26.03 | 88,700 | — | — |
| 2015-07-22 | $26.75 | $26.75 | 32,900 | — | — |
| 2015-07-21 | $26.63 | $26.63 | 64,500 | — | — |
| 2015-07-20 | $26.80 | $26.80 | 54,400 | — | — |
| 2015-07-17 | $26.90 | $26.90 | 55,400 | — | — |
| 2015-07-16 | $27.00 | $27.00 | 47,200 | — | — |
| 2015-07-15 | $26.93 | $26.93 | 63,900 | — | — |
| 2015-07-14 | $26.95 | $26.95 | 76,400 | — | — |
| 2015-07-13 | $26.77 | $26.77 | 73,400 | — | — |
| 2015-07-10 | $26.65 | $26.65 | 60,100 | — | — |
| 2015-07-09 | $26.35 | $26.35 | 99,200 | — | — |
| 2015-07-08 | $25.96 | $25.96 | 130,400 | — | — |
| 2015-07-07 | $25.88 | $25.88 | 124,200 | — | — |
| 2015-07-06 | $25.95 | $25.95 | 98,000 | — | — |
| 2015-07-02 | $25.98 | $25.98 | 72,600 | — | — |
| 2015-07-01 | $26.08 | $26.08 | 91,300 | — | — |
| 2015-06-30 | $25.72 | $25.72 | 98,800 | — | — |
| 2015-06-29 | $25.79 | $25.79 | 131,000 | — | — |
| 2015-06-26 | $26.76 | $26.76 | 620,600 | — | — |
| 2015-06-25 | $26.17 | $26.17 | 90,400 | — | — |
| 2015-06-24 | $26.34 | $26.34 | 93,200 | — | — |
| 2015-06-23 | $26.11 | $26.11 | 43,300 | — | — |
| 2015-06-22 | $26.17 | $26.17 | 47,300 | — | — |
| 2015-06-19 | $26.14 | $26.14 | 127,000 | — | — |
| 2015-06-18 | $25.93 | $25.93 | 104,800 | — | — |
| 2015-06-17 | $25.86 | $25.86 | 69,800 | — | — |
| 2015-06-16 | $26.00 | $26.00 | 120,100 | — | — |
| 2015-06-15 | $25.69 | $25.69 | 135,200 | — | — |
| 2015-06-12 | $25.91 | $25.91 | 84,700 | — | — |
| 2015-06-11 | $25.40 | $25.40 | 58,300 | — | — |
| 2015-06-10 | $25.00 | $25.00 | 218,200 | — | — |
| 2015-06-09 | $24.62 | $24.62 | 91,100 | — | — |
| 2015-06-08 | $24.58 | $24.58 | 101,500 | — | — |
| 2015-06-05 | $24.78 | $24.78 | 54,300 | — | — |
| 2015-06-04 | $24.28 | $24.28 | 52,600 | — | — |
| 2015-06-03 | $24.57 | $24.57 | 78,800 | — | — |
| 2015-06-02 | $24.39 | $24.39 | 72,500 | — | — |
| 2015-06-01 | $24.55 | $24.55 | 104,800 | — | — |
| 2015-05-29 | $24.17 | $24.17 | 104,400 | — | — |
| 2015-05-28 | $24.19 | $24.19 | 113,000 | — | — |
| 2015-05-27 | $24.43 | $24.43 | 95,400 | — | — |
| 2015-05-26 | $24.04 | $24.04 | 105,600 | — | — |
| 2015-05-22 | $24.03 | $24.03 | 120,600 | — | — |
| 2015-05-21 | $24.08 | $24.08 | 82,200 | — | — |
| 2015-05-20 | $23.80 | $23.80 | 173,100 | — | — |
| 2015-05-19 | $23.50 | $23.50 | 98,400 | — | — |
| 2015-05-18 | $23.36 | $23.36 | 126,000 | — | — |
| 2015-05-15 | $23.26 | $23.26 | 118,300 | — | — |
| 2015-05-14 | $22.79 | $22.79 | 246,600 | — | — |
| 2015-05-13 | $22.63 | $22.63 | 337,300 | — | — |
| 2015-05-12 | $22.11 | $22.11 | 723,900 | — | — |
| 2015-05-11 | $27.75 | $27.75 | 140,900 | — | — |
| 2015-05-08 | $27.79 | $27.79 | 160,300 | — | — |
| 2015-05-07 | $26.74 | $26.74 | 133,800 | — | — |
| 2015-05-06 | $26.43 | $26.43 | 126,500 | — | — |
| 2015-05-05 | $26.82 | $26.82 | 98,200 | — | — |
| 2015-05-04 | $27.34 | $27.34 | 90,600 | — | — |
| 2015-05-01 | $27.66 | $27.66 | 91,900 | — | — |
| 2015-04-30 | $27.89 | $27.89 | 136,300 | — | — |
| 2015-04-29 | $28.00 | $28.00 | 317,800 | — | — |
| 2015-04-28 | $30.46 | $30.46 | 77,100 | — | — |
| 2015-04-27 | $30.39 | $30.39 | 53,400 | — | — |
| 2015-04-24 | $30.58 | $30.58 | 79,900 | — | — |
| 2015-04-23 | $30.91 | $30.91 | 77,500 | — | — |
| 2015-04-22 | $30.48 | $30.48 | 89,700 | — | — |
| 2015-04-21 | $30.40 | $30.40 | 109,400 | — | — |
| 2015-04-20 | $30.43 | $30.43 | 113,300 | — | — |
| 2015-04-17 | $30.12 | $30.12 | 135,000 | — | — |
| 2015-04-16 | $31.16 | $31.16 | 107,500 | — | — |
| 2015-04-15 | $32.03 | $32.03 | 107,100 | — | — |
| 2015-04-14 | $31.63 | $31.63 | 84,600 | — | — |
| 2015-04-13 | $31.24 | $31.24 | 94,800 | — | — |
| 2015-04-10 | $31.11 | $31.11 | 83,300 | — | — |
| 2015-04-09 | $31.19 | $31.19 | 81,900 | — | — |
| 2015-04-08 | $31.35 | $31.35 | 181,800 | — | — |
| 2015-04-07 | $30.90 | $30.90 | 101,900 | — | — |
| 2015-04-06 | $31.43 | $31.43 | 136,200 | — | — |
| 2015-04-02 | $30.86 | $30.86 | 122,200 | — | — |
| 2015-04-01 | $30.12 | $30.12 | 154,300 | — | — |
| 2015-03-31 | $29.98 | $29.98 | 98,200 | — | — |
| 2015-03-30 | $30.30 | $30.30 | 83,000 | — | — |
| 2015-03-27 | $30.78 | $30.78 | 79,900 | — | — |
| 2015-03-26 | $30.36 | $30.36 | 96,600 | — | — |
| 2015-03-25 | $30.82 | $30.82 | 91,400 | — | — |
| 2015-03-24 | $31.60 | $31.60 | 130,600 | — | — |
| 2015-03-23 | $31.50 | $31.50 | 106,400 | — | — |
| 2015-03-20 | $31.50 | $31.50 | 242,300 | — | — |
| 2015-03-19 | $31.91 | $31.91 | 79,500 | — | — |
| 2015-03-18 | $31.96 | $31.96 | 103,400 | — | — |
| 2015-03-17 | $31.88 | $31.88 | 101,200 | — | — |
| 2015-03-16 | $31.86 | $31.86 | 86,800 | — | — |
| 2015-03-13 | $31.95 | $31.95 | 110,600 | — | — |
| 2015-03-12 | $32.01 | $32.01 | 127,300 | — | — |
| 2015-03-11 | $30.43 | $30.43 | 92,100 | — | — |
| 2015-03-10 | $30.39 | $30.39 | 68,700 | — | — |
| 2015-03-09 | $30.98 | $30.98 | 60,200 | — | — |
| 2015-03-06 | $30.20 | $30.20 | 69,800 | — | — |
| 2015-03-05 | $30.33 | $30.33 | 59,700 | — | — |
| 2015-03-04 | $30.70 | $30.70 | 147,500 | — | — |
| 2015-03-03 | $30.53 | $30.53 | 79,200 | — | — |
| 2015-03-02 | $31.56 | $31.56 | 133,000 | — | — |
| 2015-02-27 | $32.40 | $32.40 | 271,100 | — | — |
| 2015-02-26 | $34.29 | $34.29 | 66,700 | — | — |
| 2015-02-25 | $34.21 | $34.21 | 50,500 | — | — |
| 2015-02-24 | $34.65 | $34.65 | 56,300 | — | — |
| 2015-02-23 | $34.65 | $34.65 | 67,500 | — | — |
| 2015-02-20 | $34.08 | $34.08 | 53,900 | — | — |
| 2015-02-19 | $34.48 | $34.48 | 24,400 | — | — |
| 2015-02-18 | $34.57 | $34.57 | 35,600 | — | — |
| 2015-02-17 | $34.23 | $34.23 | 32,200 | — | — |
| 2015-02-13 | $34.36 | $34.36 | 41,400 | — | — |
| 2015-02-12 | $34.44 | $34.44 | 93,700 | — | — |
| 2015-02-11 | $34.67 | $34.67 | 85,600 | — | — |
| 2015-02-10 | $34.02 | $34.02 | 50,800 | — | — |
| 2015-02-09 | $34.66 | $34.66 | 91,100 | — | — |
| 2015-02-06 | $34.74 | $34.74 | 120,600 | — | — |
| 2015-02-05 | $35.06 | $35.06 | 54,100 | — | — |
| 2015-02-04 | $34.75 | $34.75 | 124,100 | — | — |
| 2015-02-03 | $35.18 | $35.18 | 166,000 | — | — |
| 2015-02-02 | $34.59 | $34.59 | 92,200 | — | — |
| 2015-01-30 | $33.57 | $33.57 | 112,600 | — | — |
| 2015-01-29 | $35.07 | $35.07 | 103,400 | — | — |
| 2015-01-28 | $34.33 | $34.33 | 87,100 | — | — |
| 2015-01-27 | $34.66 | $34.66 | 65,900 | — | — |
| 2015-01-26 | $34.60 | $34.60 | 88,000 | — | — |
| 2015-01-23 | $34.41 | $34.41 | 55,100 | — | — |
| 2015-01-22 | $34.93 | $34.93 | 81,300 | — | — |
| 2015-01-21 | $34.32 | $34.32 | 65,700 | — | — |
| 2015-01-20 | $34.72 | $34.72 | 115,400 | — | — |
| 2015-01-16 | $34.63 | $34.63 | 90,900 | — | — |
| 2015-01-15 | $34.11 | $34.11 | 81,200 | — | — |
| 2015-01-14 | $34.67 | $34.67 | 58,600 | — | — |
| 2015-01-13 | $34.94 | $34.94 | 87,000 | — | — |
| 2015-01-12 | $34.70 | $34.70 | 101,400 | — | — |
| 2015-01-09 | $34.76 | $34.76 | 142,200 | — | — |
| 2015-01-08 | $35.64 | $35.64 | 165,600 | — | — |
| 2015-01-07 | $35.33 | $35.33 | 96,500 | — | — |
| 2015-01-06 | $34.51 | $34.51 | 94,400 | — | — |
| 2015-01-05 | $35.39 | $35.39 | 57,500 | — | — |
| 2015-01-02 | $36.14 | $36.14 | 98,600 | — | — |