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
- 2013-03-13 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 | $20.83 | 1,426,200 | — | — |
| 2015-12-30 | $18.26 | $20.44 | 363,600 | — | — |
| 2015-12-29 | $18.39 | $20.59 | 282,800 | — | — |
| 2015-12-28 | $18.63 | $20.86 | 560,600 | — | — |
| 2015-12-24 | $18.82 | $21.07 | 344,300 | — | — |
| 2015-12-23 | $18.84 | $21.09 | 304,400 | — | — |
| 2015-12-22 | $17.65 | $19.76 | 408,800 | — | — |
| 2015-12-21 | $17.11 | $19.15 | 409,200 | — | — |
| 2015-12-18 | $16.49 | $18.46 | 568,400 | — | — |
| 2015-12-17 | $16.56 | $18.54 | 397,900 | — | — |
| 2015-12-16 | $17.09 | $19.13 | 205,300 | — | — |
| 2015-12-15 | $16.71 | $18.71 | 322,000 | — | — |
| 2015-12-14 | $16.30 | $18.25 | 255,200 | — | — |
| 2015-12-11 | $16.77 | $18.77 | 299,500 | — | — |
| 2015-12-10 | $17.85 | $19.98 | 403,400 | — | — |
| 2015-12-09 | $18.11 | $20.27 | 185,600 | — | — |
| 2015-12-08 | $16.84 | $18.85 | 350,600 | — | — |
| 2015-12-07 | $16.62 | $18.61 | 362,500 | — | — |
| 2015-12-04 | $17.71 | $19.83 | 232,800 | — | — |
| 2015-12-03 | $18.30 | $20.49 | 488,300 | — | — |
| 2015-12-02 | $18.96 | $21.23 | 520,900 | — | — |
| 2015-12-01 | $19.49 | $21.82 | 589,400 | — | — |
| 2015-11-30 | $19.90 | $22.28 | 225,500 | — | — |
| 2015-11-27 | $19.83 | $22.20 | 45,000 | — | — |
| 2015-11-25 | $20.15 | $22.56 | 96,700 | — | — |
| 2015-11-24 | $20.55 | $22.65 | 173,500 | — | — |
| 2015-11-23 | $20.28 | $22.35 | 177,100 | — | — |
| 2015-11-20 | $20.41 | $22.49 | 286,900 | — | — |
| 2015-11-19 | $20.28 | $22.35 | 1,093,600 | — | — |
| 2015-11-18 | $21.16 | $23.32 | 53,300 | — | — |
| 2015-11-17 | $21.15 | $23.31 | 43,900 | — | — |
| 2015-11-16 | $21.32 | $23.50 | 49,300 | — | — |
| 2015-11-13 | $20.59 | $22.69 | 99,800 | — | — |
| 2015-11-12 | $20.48 | $22.57 | 155,800 | — | — |
| 2015-11-11 | $21.09 | $23.24 | 138,200 | — | — |
| 2015-11-10 | $21.51 | $23.71 | 195,600 | — | — |
| 2015-11-09 | $21.65 | $23.86 | 95,000 | — | — |
| 2015-11-06 | $21.95 | $24.19 | 81,800 | — | — |
| 2015-11-05 | $22.13 | $24.39 | 157,000 | — | — |
| 2015-11-04 | $22.56 | $24.86 | 277,200 | — | — |
| 2015-11-03 | $23.28 | $25.66 | 212,600 | — | — |
| 2015-11-02 | $22.61 | $24.92 | 139,600 | — | — |
| 2015-10-30 | $22.43 | $24.72 | 196,800 | — | — |
| 2015-10-29 | $22.27 | $24.54 | 268,600 | — | — |
| 2015-10-28 | $21.89 | $24.12 | 122,600 | — | — |
| 2015-10-27 | $21.21 | $23.37 | 51,800 | — | — |
| 2015-10-26 | $21.55 | $23.75 | 19,400 | — | — |
| 2015-10-23 | $22.20 | $24.47 | 37,200 | — | — |
| 2015-10-22 | $22.27 | $24.54 | 130,600 | — | — |
| 2015-10-21 | $22.82 | $25.15 | 58,400 | — | — |
| 2015-10-20 | $22.65 | $24.96 | 28,500 | — | — |
| 2015-10-19 | $23.19 | $25.56 | 29,400 | — | — |
| 2015-10-16 | $23.56 | $25.96 | 18,000 | — | — |
| 2015-10-15 | $23.43 | $25.82 | 20,300 | — | — |
| 2015-10-14 | $23.06 | $25.41 | 77,200 | — | — |
| 2015-10-13 | $23.05 | $25.40 | 52,100 | — | — |
| 2015-10-12 | $23.36 | $25.74 | 16,900 | — | — |
| 2015-10-09 | $23.61 | $26.02 | 39,000 | — | — |
| 2015-10-08 | $23.71 | $26.13 | 36,400 | — | — |
| 2015-10-07 | $23.49 | $25.89 | 116,200 | — | — |
| 2015-10-06 | $23.02 | $25.37 | 44,800 | — | — |
| 2015-10-05 | $23.06 | $25.41 | 82,400 | — | — |
| 2015-10-02 | $22.24 | $24.51 | 67,200 | — | — |
| 2015-10-01 | $21.41 | $23.60 | 76,000 | — | — |
| 2015-09-30 | $20.71 | $22.82 | 276,800 | — | — |
| 2015-09-29 | $19.09 | $21.04 | 206,900 | — | — |
| 2015-09-28 | $20.23 | $22.29 | 266,700 | — | — |
| 2015-09-25 | $21.51 | $23.71 | 50,400 | — | — |
| 2015-09-24 | $21.62 | $23.83 | 62,800 | — | — |
| 2015-09-23 | $21.75 | $23.97 | 49,700 | — | — |
| 2015-09-22 | $22.60 | $24.91 | 58,100 | — | — |
| 2015-09-21 | $23.02 | $25.37 | 116,100 | — | — |
| 2015-09-18 | $22.72 | $25.04 | 12,500 | — | — |
| 2015-09-17 | $22.87 | $25.20 | 77,100 | — | — |
| 2015-09-16 | $22.78 | $25.11 | 153,600 | — | — |
| 2015-09-15 | $22.51 | $24.81 | 25,600 | — | — |
| 2015-09-14 | $22.48 | $24.77 | 20,600 | — | — |
| 2015-09-11 | $22.71 | $25.03 | 204,700 | — | — |
| 2015-09-10 | $23.50 | $25.90 | 74,300 | — | — |
| 2015-09-09 | $23.48 | $25.88 | 11,900 | — | — |
| 2015-09-08 | $23.93 | $26.37 | 312,800 | — | — |
| 2015-09-04 | $23.83 | $26.26 | 20,800 | — | — |
| 2015-09-03 | $23.93 | $26.37 | 152,000 | — | — |
| 2015-09-02 | $23.90 | $26.34 | 29,300 | — | — |
| 2015-09-01 | $23.81 | $26.24 | 119,700 | — | — |
| 2015-08-31 | $24.49 | $26.99 | 59,700 | — | — |
| 2015-08-28 | $24.40 | $26.89 | 78,100 | — | — |
| 2015-08-27 | $24.09 | $26.55 | 80,600 | — | — |
| 2015-08-26 | $23.04 | $25.39 | 70,400 | — | — |
| 2015-08-25 | $22.84 | $24.84 | 110,800 | — | — |
| 2015-08-24 | $22.94 | $24.95 | 28,700 | — | — |
| 2015-08-21 | $23.69 | $25.76 | 78,200 | — | — |
| 2015-08-20 | $24.26 | $26.38 | 23,400 | — | — |
| 2015-08-19 | $24.77 | $26.94 | 154,100 | — | — |
| 2015-08-18 | $25.24 | $27.45 | 56,600 | — | — |
| 2015-08-17 | $25.53 | $27.76 | 35,600 | — | — |
| 2015-08-14 | $25.12 | $27.32 | 21,600 | — | — |
| 2015-08-13 | $24.93 | $27.11 | 52,200 | — | — |
| 2015-08-12 | $25.38 | $27.60 | 90,500 | — | — |
| 2015-08-11 | $24.65 | $26.81 | 170,000 | — | — |
| 2015-08-10 | $24.61 | $26.76 | 147,200 | — | — |
| 2015-08-07 | $23.95 | $26.05 | 46,800 | — | — |
| 2015-08-06 | $24.06 | $26.17 | 38,800 | — | — |
| 2015-08-05 | $24.29 | $26.42 | 36,200 | — | — |
| 2015-08-04 | $25.45 | $27.68 | 38,000 | — | — |
| 2015-08-03 | $25.58 | $27.82 | 48,100 | — | — |
| 2015-07-31 | $26.23 | $28.53 | 36,300 | — | — |
| 2015-07-30 | $26.45 | $28.77 | 117,500 | — | — |
| 2015-07-29 | $26.56 | $28.89 | 464,100 | — | — |
| 2015-07-28 | $26.18 | $28.47 | 889,200 | — | — |
| 2015-07-27 | $25.55 | $27.79 | 136,900 | — | — |
| 2015-07-24 | $25.33 | $27.55 | 28,100 | — | — |
| 2015-07-23 | $25.16 | $27.36 | 108,800 | — | — |
| 2015-07-22 | $25.20 | $27.41 | 32,200 | — | — |
| 2015-07-21 | $25.88 | $28.15 | 40,900 | — | — |
| 2015-07-20 | $26.04 | $28.32 | 15,200 | — | — |
| 2015-07-17 | $26.58 | $28.91 | 22,000 | — | — |
| 2015-07-16 | $26.94 | $29.30 | 61,000 | — | — |
| 2015-07-15 | $27.08 | $29.45 | 110,600 | — | — |
| 2015-07-14 | $27.65 | $30.07 | 79,700 | — | — |
| 2015-07-13 | $27.37 | $29.77 | 27,100 | — | — |
| 2015-07-10 | $27.34 | $29.73 | 10,900 | — | — |
| 2015-07-09 | $27.02 | $29.39 | 37,900 | — | — |
| 2015-07-08 | $26.85 | $29.20 | 16,000 | — | — |
| 2015-07-07 | $27.39 | $29.79 | 33,100 | — | — |
| 2015-07-06 | $26.85 | $29.20 | 449,300 | — | — |
| 2015-07-02 | $27.28 | $29.67 | 745,500 | — | — |
| 2015-07-01 | $26.95 | $29.31 | 1,609,100 | — | — |
| 2015-06-30 | $27.40 | $29.80 | 26,000 | — | — |
| 2015-06-29 | $27.48 | $29.89 | 65,400 | — | — |
| 2015-06-26 | $27.99 | $30.44 | 25,000 | — | — |
| 2015-06-25 | $28.07 | $30.53 | 31,000 | — | — |
| 2015-06-24 | $28.44 | $30.93 | 36,900 | — | — |
| 2015-06-23 | $28.49 | $30.98 | 59,000 | — | — |
| 2015-06-22 | $28.54 | $31.04 | 14,700 | — | — |
| 2015-06-19 | $28.23 | $30.70 | 35,100 | — | — |
| 2015-06-18 | $28.54 | $31.04 | 64,300 | — | — |
| 2015-06-17 | $28.48 | $30.97 | 38,900 | — | — |
| 2015-06-16 | $28.43 | $30.92 | 86,700 | — | — |
| 2015-06-15 | $28.49 | $30.98 | 20,800 | — | — |
| 2015-06-12 | $28.17 | $30.64 | 57,600 | — | — |
| 2015-06-11 | $28.35 | $30.83 | 22,700 | — | — |
| 2015-06-10 | $28.39 | $30.88 | 17,800 | — | — |
| 2015-06-09 | $28.42 | $30.91 | 18,600 | — | — |
| 2015-06-08 | $28.47 | $30.96 | 12,000 | — | — |
| 2015-06-05 | $28.66 | $31.17 | 17,300 | — | — |
| 2015-06-04 | $28.44 | $30.93 | 21,600 | — | — |
| 2015-06-03 | $28.99 | $31.53 | 13,600 | — | — |
| 2015-06-02 | $29.42 | $32.00 | 12,100 | — | — |
| 2015-06-01 | $29.30 | $31.86 | 16,800 | — | — |
| 2015-05-29 | $29.40 | $31.97 | 18,500 | — | — |
| 2015-05-28 | $29.54 | $32.13 | 13,600 | — | — |
| 2015-05-27 | $29.92 | $32.54 | 34,500 | — | — |
| 2015-05-26 | $30.19 | $32.51 | 137,500 | — | — |
| 2015-05-22 | $30.60 | $32.95 | 6,600 | — | — |
| 2015-05-21 | $30.58 | $32.93 | 45,100 | — | — |
| 2015-05-20 | $30.51 | $32.86 | 20,900 | — | — |
| 2015-05-19 | $30.58 | $32.93 | 22,100 | — | — |
| 2015-05-18 | $30.78 | $33.15 | 42,400 | — | — |
| 2015-05-15 | $30.66 | $33.02 | 27,700 | — | — |
| 2015-05-14 | $30.55 | $32.90 | 31,700 | — | — |
| 2015-05-13 | $30.45 | $32.79 | 10,900 | — | — |
| 2015-05-12 | $29.98 | $32.29 | 28,000 | — | — |
| 2015-05-11 | $29.86 | $32.16 | 15,400 | — | — |
| 2015-05-08 | $30.15 | $32.47 | 9,500 | — | — |
| 2015-05-07 | $29.89 | $32.19 | 20,100 | — | — |
| 2015-05-06 | $30.12 | $32.44 | 30,900 | — | — |
| 2015-05-05 | $30.68 | $33.04 | 34,300 | — | — |
| 2015-05-04 | $30.70 | $33.06 | 30,900 | — | — |
| 2015-05-01 | $30.82 | $33.19 | 15,800 | — | — |
| 2015-04-30 | $30.69 | $33.05 | 19,700 | — | — |
| 2015-04-29 | $30.68 | $33.04 | 17,000 | — | — |
| 2015-04-28 | $30.47 | $32.81 | 21,400 | — | — |
| 2015-04-27 | $30.51 | $32.86 | 19,100 | — | — |
| 2015-04-24 | $30.50 | $32.85 | 28,200 | — | — |
| 2015-04-23 | $30.40 | $32.74 | 8,400 | — | — |
| 2015-04-22 | $30.18 | $32.50 | 7,300 | — | — |
| 2015-04-21 | $30.09 | $32.40 | 16,300 | — | — |
| 2015-04-20 | $30.19 | $32.51 | 36,100 | — | — |
| 2015-04-17 | $30.16 | $32.48 | 29,200 | — | — |
| 2015-04-16 | $30.39 | $32.73 | 28,000 | — | — |
| 2015-04-15 | $30.29 | $32.62 | 62,500 | — | — |
| 2015-04-14 | $29.94 | $32.24 | 18,400 | — | — |
| 2015-04-13 | $29.65 | $31.93 | 54,700 | — | — |
| 2015-04-10 | $29.85 | $32.15 | 33,900 | — | — |
| 2015-04-09 | $29.65 | $31.93 | 30,200 | — | — |
| 2015-04-08 | $29.50 | $31.77 | 16,300 | — | — |
| 2015-04-07 | $29.54 | $31.81 | 51,000 | — | — |
| 2015-04-06 | $29.39 | $31.65 | 19,800 | — | — |
| 2015-04-02 | $29.20 | $31.45 | 28,800 | — | — |
| 2015-04-01 | $29.10 | $31.34 | 37,700 | — | — |
| 2015-03-31 | $29.18 | $31.42 | 26,000 | — | — |
| 2015-03-30 | $29.32 | $31.58 | 16,800 | — | — |
| 2015-03-27 | $29.02 | $31.25 | 37,700 | — | — |
| 2015-03-26 | $28.99 | $31.22 | 28,400 | — | — |
| 2015-03-25 | $29.06 | $31.30 | 64,900 | — | — |
| 2015-03-24 | $29.01 | $31.24 | 45,800 | — | — |
| 2015-03-23 | $29.40 | $31.66 | 63,300 | — | — |
| 2015-03-20 | $29.02 | $31.25 | 112,800 | — | — |
| 2015-03-19 | $28.86 | $31.08 | 130,200 | — | — |
| 2015-03-18 | $29.18 | $31.42 | 20,200 | — | — |
| 2015-03-17 | $28.55 | $30.75 | 444,700 | — | — |
| 2015-03-16 | $28.35 | $30.53 | 66,400 | — | — |
| 2015-03-13 | $28.31 | $30.49 | 38,300 | — | — |
| 2015-03-12 | $28.44 | $30.63 | 110,900 | — | — |
| 2015-03-11 | $28.48 | $30.67 | 19,800 | — | — |
| 2015-03-10 | $29.04 | $31.27 | 81,200 | — | — |
| 2015-03-09 | $29.03 | $31.26 | 42,000 | — | — |
| 2015-03-06 | $29.34 | $31.60 | 37,800 | — | — |
| 2015-03-05 | $29.73 | $32.02 | 47,900 | — | — |
| 2015-03-04 | $29.58 | $31.86 | 33,000 | — | — |
| 2015-03-03 | $29.62 | $31.90 | 177,700 | — | — |
| 2015-03-02 | $29.51 | $31.78 | 32,500 | — | — |
| 2015-02-27 | $29.75 | $32.04 | 35,200 | — | — |
| 2015-02-26 | $29.54 | $31.81 | 32,600 | — | — |
| 2015-02-25 | $30.43 | $32.49 | 28,400 | — | — |
| 2015-02-24 | $30.33 | $32.39 | 28,700 | — | — |
| 2015-02-23 | $30.49 | $32.56 | 33,200 | — | — |
| 2015-02-20 | $30.74 | $32.83 | 218,000 | — | — |
| 2015-02-19 | $30.39 | $32.45 | 340,900 | — | — |
| 2015-02-18 | $30.43 | $32.49 | 23,700 | — | — |
| 2015-02-17 | $30.68 | $32.76 | 22,400 | — | — |
| 2015-02-13 | $30.48 | $32.55 | 18,200 | — | — |
| 2015-02-12 | $30.38 | $32.44 | 98,200 | — | — |
| 2015-02-11 | $29.88 | $31.91 | 134,300 | — | — |
| 2015-02-10 | $30.17 | $32.22 | 73,400 | — | — |
| 2015-02-09 | $30.15 | $32.20 | 236,000 | — | — |
| 2015-02-06 | $30.47 | $32.54 | 49,000 | — | — |
| 2015-02-05 | $30.52 | $32.59 | 24,400 | — | — |
| 2015-02-04 | $30.02 | $32.06 | 17,100 | — | — |
| 2015-02-03 | $30.34 | $32.40 | 23,300 | — | — |
| 2015-02-02 | $29.91 | $31.94 | 44,600 | — | — |
| 2015-01-30 | $29.47 | $31.47 | 27,500 | — | — |
| 2015-01-29 | $29.17 | $31.15 | 420,500 | — | — |
| 2015-01-28 | $29.11 | $31.09 | 23,200 | — | — |
| 2015-01-27 | $29.80 | $31.82 | 15,000 | — | — |
| 2015-01-26 | $29.90 | $31.93 | 30,400 | — | — |
| 2015-01-23 | $29.90 | $31.93 | 48,500 | — | — |
| 2015-01-22 | $29.88 | $31.91 | 15,300 | — | — |
| 2015-01-21 | $29.83 | $31.85 | 24,800 | — | — |
| 2015-01-20 | $29.11 | $31.09 | 12,200 | — | — |
| 2015-01-16 | $29.06 | $31.03 | 40,100 | — | — |
| 2015-01-15 | $28.26 | $30.18 | 81,200 | — | — |
| 2015-01-14 | $28.17 | $30.08 | 27,800 | — | — |
| 2015-01-13 | $27.89 | $29.78 | 55,100 | — | — |
| 2015-01-12 | $28.64 | $30.58 | 71,400 | — | — |
| 2015-01-09 | $29.40 | $31.39 | 86,900 | — | — |
| 2015-01-08 | $29.37 | $31.36 | 76,300 | — | — |
| 2015-01-07 | $29.00 | $30.97 | 668,200 | — | — |
| 2015-01-06 | $29.25 | $31.23 | 68,300 | — | — |
| 2015-01-05 | $29.73 | $31.75 | 36,000 | — | — |
| 2015-01-02 | $30.99 | $33.09 | 10,700 | — | — |