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
- 2005-08-05 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 | $22.44 | $22.44 | 93,000 | — | — |
| 2015-12-30 | $22.58 | $22.58 | 44,400 | — | — |
| 2015-12-29 | $22.66 | $22.66 | 80,700 | — | — |
| 2015-12-28 | $22.53 | $22.53 | 87,400 | — | — |
| 2015-12-24 | $22.57 | $22.57 | 28,100 | — | — |
| 2015-12-23 | $22.55 | $22.55 | 74,100 | — | — |
| 2015-12-22 | $22.28 | $22.28 | 107,400 | — | — |
| 2015-12-21 | $21.85 | $21.85 | 115,700 | — | — |
| 2015-12-18 | $22.43 | $22.43 | 304,100 | — | — |
| 2015-12-17 | $22.17 | $22.17 | 122,300 | — | — |
| 2015-12-16 | $21.67 | $21.67 | 141,800 | — | — |
| 2015-12-15 | $21.35 | $21.35 | 131,200 | — | — |
| 2015-12-14 | $20.72 | $20.72 | 172,200 | — | — |
| 2015-12-11 | $20.85 | $20.85 | 92,600 | — | — |
| 2015-12-10 | $21.82 | $21.82 | 136,500 | — | — |
| 2015-12-09 | $21.97 | $21.97 | 126,300 | — | — |
| 2015-12-08 | $22.29 | $22.29 | 97,200 | — | — |
| 2015-12-07 | $22.06 | $22.06 | 153,800 | — | — |
| 2015-12-04 | $21.51 | $21.51 | 134,400 | — | — |
| 2015-12-03 | $21.48 | $21.48 | 111,600 | — | — |
| 2015-12-02 | $22.15 | $22.15 | 176,100 | — | — |
| 2015-12-01 | $22.00 | $22.00 | 114,100 | — | — |
| 2015-11-30 | $21.48 | $21.48 | 197,900 | — | — |
| 2015-11-27 | $22.41 | $22.41 | 51,900 | — | — |
| 2015-11-25 | $22.24 | $22.24 | 161,800 | — | — |
| 2015-11-24 | $21.65 | $21.65 | 94,000 | — | — |
| 2015-11-23 | $20.98 | $20.98 | 262,700 | — | — |
| 2015-11-20 | $20.83 | $20.83 | 175,500 | — | — |
| 2015-11-19 | $20.46 | $20.46 | 142,000 | — | — |
| 2015-11-18 | $20.88 | $20.88 | 134,900 | — | — |
| 2015-11-17 | $20.70 | $20.70 | 216,100 | — | — |
| 2015-11-16 | $19.97 | $19.97 | 276,000 | — | — |
| 2015-11-13 | $20.07 | $20.07 | 95,900 | — | — |
| 2015-11-12 | $19.95 | $19.95 | 92,000 | — | — |
| 2015-11-11 | $20.70 | $20.70 | 83,600 | — | — |
| 2015-11-10 | $20.86 | $20.86 | 188,400 | — | — |
| 2015-11-09 | $21.09 | $21.09 | 196,400 | — | — |
| 2015-11-06 | $20.83 | $20.83 | 365,300 | — | — |
| 2015-11-05 | $20.86 | $20.86 | 208,400 | — | — |
| 2015-11-04 | $20.48 | $20.48 | 249,300 | — | — |
| 2015-11-03 | $20.04 | $20.04 | 363,900 | — | — |
| 2015-11-02 | $19.45 | $19.45 | 239,600 | — | — |
| 2015-10-30 | $18.52 | $18.52 | 180,200 | — | — |
| 2015-10-29 | $18.50 | $18.50 | 204,500 | — | — |
| 2015-10-28 | $18.78 | $18.78 | 627,100 | — | — |
| 2015-10-27 | $19.39 | $19.39 | 313,200 | — | — |
| 2015-10-26 | $18.91 | $18.91 | 131,800 | — | — |
| 2015-10-23 | $18.98 | $18.98 | 139,600 | — | — |
| 2015-10-22 | $18.29 | $18.29 | 298,300 | — | — |
| 2015-10-21 | $18.39 | $18.39 | 292,200 | — | — |
| 2015-10-20 | $18.64 | $18.64 | 145,700 | — | — |
| 2015-10-19 | $19.21 | $19.21 | 175,900 | — | — |
| 2015-10-16 | $19.23 | $19.23 | 291,300 | — | — |
| 2015-10-15 | $18.63 | $18.63 | 164,900 | — | — |
| 2015-10-14 | $17.69 | $17.69 | 319,600 | — | — |
| 2015-10-13 | $18.38 | $18.38 | 236,800 | — | — |
| 2015-10-12 | $19.53 | $19.53 | 302,100 | — | — |
| 2015-10-09 | $18.32 | $18.32 | 361,000 | — | — |
| 2015-10-08 | $18.21 | $18.21 | 379,900 | — | — |
| 2015-10-07 | $18.41 | $18.41 | 582,100 | — | — |
| 2015-10-06 | $18.26 | $18.26 | 784,400 | — | — |
| 2015-10-05 | $20.47 | $20.47 | 1,981,500 | — | — |
| 2015-10-02 | $22.45 | $22.45 | 173,400 | — | — |
| 2015-10-01 | $21.86 | $21.86 | 211,700 | — | — |
| 2015-09-30 | $21.91 | $21.91 | 401,300 | — | — |
| 2015-09-29 | $20.65 | $20.65 | 279,100 | — | — |
| 2015-09-28 | $19.93 | $19.93 | 401,000 | — | — |
| 2015-09-25 | $20.09 | $20.09 | 388,500 | — | — |
| 2015-09-24 | $22.86 | $22.86 | 268,300 | — | — |
| 2015-09-23 | $23.39 | $23.39 | 231,700 | — | — |
| 2015-09-22 | $23.38 | $23.38 | 478,000 | — | — |
| 2015-09-21 | $26.02 | $26.02 | 114,800 | — | — |
| 2015-09-18 | $26.61 | $26.61 | 311,800 | — | — |
| 2015-09-17 | $26.07 | $26.07 | 84,900 | — | — |
| 2015-09-16 | $25.49 | $25.49 | 93,000 | — | — |
| 2015-09-15 | $25.44 | $25.44 | 105,000 | — | — |
| 2015-09-14 | $24.95 | $24.95 | 74,300 | — | — |
| 2015-09-11 | $24.79 | $24.79 | 72,500 | — | — |
| 2015-09-10 | $24.74 | $24.74 | 131,500 | — | — |
| 2015-09-09 | $24.56 | $24.56 | 185,100 | — | — |
| 2015-09-08 | $24.34 | $24.34 | 182,100 | — | — |
| 2015-09-04 | $23.42 | $23.42 | 167,500 | — | — |
| 2015-09-03 | $24.07 | $24.07 | 128,800 | — | — |
| 2015-09-02 | $24.75 | $24.75 | 149,700 | — | — |
| 2015-09-01 | $23.97 | $23.97 | 204,900 | — | — |
| 2015-08-31 | $24.46 | $24.46 | 162,700 | — | — |
| 2015-08-28 | $25.50 | $25.50 | 125,600 | — | — |
| 2015-08-27 | $26.27 | $26.27 | 280,100 | — | — |
| 2015-08-26 | $25.50 | $25.50 | 215,700 | — | — |
| 2015-08-25 | $24.86 | $24.86 | 208,100 | — | — |
| 2015-08-24 | $24.47 | $24.47 | 366,400 | — | — |
| 2015-08-21 | $25.67 | $25.67 | 245,700 | — | — |
| 2015-08-20 | $26.55 | $26.55 | 115,900 | — | — |
| 2015-08-19 | $27.31 | $27.31 | 96,600 | — | — |
| 2015-08-18 | $27.44 | $27.44 | 97,000 | — | — |
| 2015-08-17 | $27.54 | $27.54 | 152,000 | — | — |
| 2015-08-14 | $26.46 | $26.46 | 133,100 | — | — |
| 2015-08-13 | $27.67 | $27.67 | 178,500 | — | — |
| 2015-08-12 | $27.48 | $27.48 | 132,100 | — | — |
| 2015-08-11 | $27.23 | $27.23 | 103,400 | — | — |
| 2015-08-10 | $27.28 | $27.28 | 236,200 | — | — |
| 2015-08-07 | $26.95 | $26.95 | 226,800 | — | — |
| 2015-08-06 | $26.74 | $26.74 | 226,600 | — | — |
| 2015-08-05 | $26.92 | $26.92 | 166,000 | — | — |
| 2015-08-04 | $27.71 | $27.71 | 124,400 | — | — |
| 2015-08-03 | $27.93 | $27.93 | 350,000 | — | — |
| 2015-07-31 | $27.79 | $27.79 | 224,200 | — | — |
| 2015-07-30 | $26.59 | $26.59 | 349,600 | — | — |
| 2015-07-29 | $26.68 | $26.68 | 850,600 | — | — |
| 2015-07-28 | $23.24 | $23.24 | 252,300 | — | — |
| 2015-07-27 | $23.30 | $23.30 | 197,100 | — | — |
| 2015-07-24 | $23.42 | $23.42 | 143,600 | — | — |
| 2015-07-23 | $24.51 | $24.51 | 114,800 | — | — |
| 2015-07-22 | $24.94 | $24.94 | 145,400 | — | — |
| 2015-07-21 | $24.44 | $24.44 | 271,100 | — | — |
| 2015-07-20 | $24.55 | $24.55 | 166,400 | — | — |
| 2015-07-17 | $24.71 | $24.71 | 129,300 | — | — |
| 2015-07-16 | $24.70 | $24.70 | 248,000 | — | — |
| 2015-07-15 | $24.32 | $24.32 | 163,300 | — | — |
| 2015-07-14 | $24.64 | $24.64 | 215,800 | — | — |
| 2015-07-13 | $24.97 | $24.97 | 106,800 | — | — |
| 2015-07-10 | $24.31 | $24.31 | 150,500 | — | — |
| 2015-07-09 | $23.42 | $23.42 | 110,700 | — | — |
| 2015-07-08 | $23.47 | $23.47 | 81,400 | — | — |
| 2015-07-07 | $24.17 | $24.17 | 104,100 | — | — |
| 2015-07-06 | $24.05 | $24.05 | 108,100 | — | — |
| 2015-07-02 | $23.76 | $23.76 | 73,700 | — | — |
| 2015-07-01 | $24.02 | $24.02 | 156,400 | — | — |
| 2015-06-30 | $24.64 | $24.64 | 353,800 | — | — |
| 2015-06-29 | $24.09 | $24.09 | 104,900 | — | — |
| 2015-06-26 | $24.57 | $24.57 | 194,800 | — | — |
| 2015-06-25 | $25.02 | $25.02 | 223,700 | — | — |
| 2015-06-24 | $24.07 | $24.07 | 110,500 | — | — |
| 2015-06-23 | $24.40 | $24.40 | 235,400 | — | — |
| 2015-06-22 | $24.09 | $24.09 | 205,400 | — | — |
| 2015-06-19 | $24.57 | $24.57 | 331,100 | — | — |
| 2015-06-18 | $23.97 | $23.97 | 350,000 | — | — |
| 2015-06-17 | $23.39 | $23.39 | 90,300 | — | — |
| 2015-06-16 | $23.06 | $23.06 | 157,500 | — | — |
| 2015-06-15 | $22.44 | $22.44 | 123,100 | — | — |
| 2015-06-12 | $22.66 | $22.66 | 149,200 | — | — |
| 2015-06-11 | $22.71 | $22.71 | 95,400 | — | — |
| 2015-06-10 | $22.85 | $22.85 | 120,600 | — | — |
| 2015-06-09 | $22.43 | $22.43 | 91,700 | — | — |
| 2015-06-08 | $22.64 | $22.64 | 131,800 | — | — |
| 2015-06-05 | $22.51 | $22.51 | 100,200 | — | — |
| 2015-06-04 | $22.27 | $22.27 | 80,000 | — | — |
| 2015-06-03 | $22.97 | $22.97 | 76,200 | — | — |
| 2015-06-02 | $23.06 | $23.06 | 102,200 | — | — |
| 2015-06-01 | $23.24 | $23.24 | 197,900 | — | — |
| 2015-05-29 | $22.94 | $22.94 | 216,100 | — | — |
| 2015-05-28 | $22.59 | $22.59 | 55,000 | — | — |
| 2015-05-27 | $22.38 | $22.38 | 83,600 | — | — |
| 2015-05-26 | $21.81 | $21.81 | 87,900 | — | — |
| 2015-05-22 | $22.12 | $22.12 | 94,300 | — | — |
| 2015-05-21 | $22.30 | $22.30 | 98,500 | — | — |
| 2015-05-20 | $22.62 | $22.62 | 124,900 | — | — |
| 2015-05-19 | $22.49 | $22.49 | 136,400 | — | — |
| 2015-05-18 | $21.90 | $21.90 | 74,400 | — | — |
| 2015-05-15 | $21.46 | $21.46 | 76,000 | — | — |
| 2015-05-14 | $21.89 | $21.89 | 155,700 | — | — |
| 2015-05-13 | $21.13 | $21.13 | 106,800 | — | — |
| 2015-05-12 | $21.76 | $21.76 | 113,400 | — | — |
| 2015-05-11 | $21.78 | $21.78 | 98,600 | — | — |
| 2015-05-08 | $21.86 | $21.86 | 126,200 | — | — |
| 2015-05-07 | $21.93 | $21.93 | 108,600 | — | — |
| 2015-05-06 | $22.21 | $22.21 | 209,100 | — | — |
| 2015-05-05 | $22.92 | $22.92 | 252,900 | — | — |
| 2015-05-04 | $22.85 | $22.85 | 420,200 | — | — |
| 2015-05-01 | $22.25 | $22.25 | 415,500 | — | — |
| 2015-04-30 | $22.01 | $22.01 | 1,080,500 | — | — |
| 2015-04-29 | $19.96 | $19.96 | 172,200 | — | — |
| 2015-04-28 | $20.46 | $20.46 | 96,800 | — | — |
| 2015-04-27 | $20.44 | $20.44 | 140,600 | — | — |
| 2015-04-24 | $21.42 | $21.42 | 102,100 | — | — |
| 2015-04-23 | $21.48 | $21.48 | 140,400 | — | — |
| 2015-04-22 | $21.31 | $21.31 | 83,800 | — | — |
| 2015-04-21 | $21.67 | $21.67 | 110,900 | — | — |
| 2015-04-20 | $21.56 | $21.56 | 64,500 | — | — |
| 2015-04-17 | $21.46 | $21.46 | 126,400 | — | — |
| 2015-04-16 | $21.41 | $21.41 | 180,200 | — | — |
| 2015-04-15 | $21.62 | $21.62 | 157,800 | — | — |
| 2015-04-14 | $21.42 | $21.42 | 102,600 | — | — |
| 2015-04-13 | $21.57 | $21.57 | 197,800 | — | — |
| 2015-04-10 | $21.70 | $21.70 | 69,300 | — | — |
| 2015-04-09 | $21.70 | $21.70 | 136,900 | — | — |
| 2015-04-08 | $21.77 | $21.77 | 193,700 | — | — |
| 2015-04-07 | $21.14 | $21.14 | 189,800 | — | — |
| 2015-04-06 | $21.65 | $21.65 | 120,600 | — | — |
| 2015-04-02 | $21.68 | $21.68 | 137,900 | — | — |
| 2015-04-01 | $20.69 | $20.69 | 184,100 | — | — |
| 2015-03-31 | $20.49 | $20.49 | 362,900 | — | — |
| 2015-03-30 | $21.00 | $21.00 | 196,900 | — | — |
| 2015-03-27 | $21.20 | $21.20 | 195,800 | — | — |
| 2015-03-26 | $21.06 | $21.06 | 213,700 | — | — |
| 2015-03-25 | $21.88 | $21.88 | 868,400 | — | — |
| 2015-03-24 | $21.75 | $21.75 | 471,100 | — | — |
| 2015-03-23 | $20.84 | $20.84 | 187,200 | — | — |
| 2015-03-20 | $20.50 | $20.50 | 216,800 | — | — |
| 2015-03-19 | $20.13 | $20.13 | 121,900 | — | — |
| 2015-03-18 | $19.48 | $19.48 | 94,400 | — | — |
| 2015-03-17 | $19.51 | $19.51 | 130,500 | — | — |
| 2015-03-16 | $19.66 | $19.66 | 141,400 | — | — |
| 2015-03-13 | $19.73 | $19.73 | 147,600 | — | — |
| 2015-03-12 | $19.28 | $19.28 | 134,700 | — | — |
| 2015-03-11 | $18.95 | $18.95 | 162,100 | — | — |
| 2015-03-10 | $18.44 | $18.44 | 68,500 | — | — |
| 2015-03-09 | $18.41 | $18.41 | 139,100 | — | — |
| 2015-03-06 | $17.90 | $17.90 | 105,400 | — | — |
| 2015-03-05 | $17.72 | $17.72 | 62,600 | — | — |
| 2015-03-04 | $17.40 | $17.40 | 98,100 | — | — |
| 2015-03-03 | $17.47 | $17.47 | 71,400 | — | — |
| 2015-03-02 | $17.76 | $17.76 | 99,800 | — | — |
| 2015-02-27 | $17.68 | $17.68 | 75,100 | — | — |
| 2015-02-26 | $17.93 | $17.93 | 98,700 | — | — |
| 2015-02-25 | $17.82 | $17.82 | 111,500 | — | — |
| 2015-02-24 | $17.69 | $17.69 | 219,100 | — | — |
| 2015-02-23 | $18.21 | $18.21 | 174,300 | — | — |
| 2015-02-20 | $18.50 | $18.50 | 66,900 | — | — |
| 2015-02-19 | $18.70 | $18.70 | 72,100 | — | — |
| 2015-02-18 | $18.41 | $18.41 | 107,500 | — | — |
| 2015-02-17 | $18.07 | $18.07 | 390,000 | — | — |
| 2015-02-13 | $18.86 | $18.86 | 63,300 | — | — |
| 2015-02-12 | $18.82 | $18.82 | 100,800 | — | — |
| 2015-02-11 | $18.80 | $18.80 | 64,600 | — | — |
| 2015-02-10 | $18.94 | $18.94 | 69,800 | — | — |
| 2015-02-09 | $18.92 | $18.92 | 63,300 | — | — |
| 2015-02-06 | $19.34 | $19.34 | 73,900 | — | — |
| 2015-02-05 | $19.74 | $19.74 | 120,300 | — | — |
| 2015-02-04 | $19.03 | $19.03 | 113,500 | — | — |
| 2015-02-03 | $19.45 | $19.45 | 101,200 | — | — |
| 2015-02-02 | $19.53 | $19.53 | 148,300 | — | — |
| 2015-01-30 | $19.84 | $19.84 | 134,100 | — | — |
| 2015-01-29 | $20.35 | $20.35 | 135,900 | — | — |
| 2015-01-28 | $19.92 | $19.92 | 156,600 | — | — |
| 2015-01-27 | $19.98 | $19.98 | 89,800 | — | — |
| 2015-01-26 | $20.07 | $20.07 | 78,500 | — | — |
| 2015-01-23 | $20.22 | $20.22 | 117,100 | — | — |
| 2015-01-22 | $19.87 | $19.87 | 119,700 | — | — |
| 2015-01-21 | $19.76 | $19.76 | 133,500 | — | — |
| 2015-01-20 | $20.66 | $20.66 | 287,900 | — | — |
| 2015-01-16 | $20.12 | $20.12 | 84,200 | — | — |
| 2015-01-15 | $19.78 | $19.78 | 120,600 | — | — |
| 2015-01-14 | $20.10 | $20.10 | 144,600 | — | — |
| 2015-01-13 | $20.37 | $20.37 | 317,700 | — | — |
| 2015-01-12 | $19.46 | $19.46 | 423,500 | — | — |
| 2015-01-09 | $19.45 | $19.45 | 87,700 | — | — |
| 2015-01-08 | $19.37 | $19.37 | 105,800 | — | — |
| 2015-01-07 | $19.09 | $19.09 | 117,900 | — | — |
| 2015-01-06 | $18.93 | $18.93 | 113,800 | — | — |
| 2015-01-05 | $19.72 | $19.72 | 289,900 | — | — |
| 2015-01-02 | $19.78 | $19.78 | 197,700 | — | — |