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
- 2007-02-22 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 | $19.11 | $47.94 | 146,700 | — | — |
| 2015-12-30 | $19.15 | $48.04 | 175,500 | — | — |
| 2015-12-29 | $18.99 | $47.64 | 156,600 | — | — |
| 2015-12-28 | $19.22 | $48.22 | 140,100 | — | — |
| 2015-12-24 | $19.46 | $48.82 | 75,800 | — | — |
| 2015-12-23 | $19.52 | $48.97 | 222,000 | — | — |
| 2015-12-22 | $18.65 | $46.79 | 134,800 | — | — |
| 2015-12-21 | $18.85 | $47.29 | 124,800 | — | — |
| 2015-12-18 | $18.36 | $46.06 | 467,100 | — | — |
| 2015-12-17 | $19.21 | $48.20 | 151,900 | — | — |
| 2015-12-16 | $18.77 | $47.09 | 154,200 | — | — |
| 2015-12-15 | $18.46 | $46.31 | 250,500 | — | — |
| 2015-12-14 | $17.30 | $43.40 | 415,200 | — | — |
| 2015-12-11 | $18.65 | $46.79 | 248,000 | — | — |
| 2015-12-10 | $19.67 | $49.35 | 172,000 | — | — |
| 2015-12-09 | $19.79 | $49.65 | 223,200 | — | — |
| 2015-12-08 | $20.23 | $50.75 | 190,400 | — | — |
| 2015-12-07 | $20.47 | $51.36 | 450,600 | — | — |
| 2015-12-04 | $22.89 | $55.95 | 392,300 | — | — |
| 2015-12-03 | $22.69 | $55.46 | 385,000 | — | — |
| 2015-12-02 | $22.49 | $54.97 | 253,400 | — | — |
| 2015-12-01 | $22.28 | $54.46 | 166,800 | — | — |
| 2015-11-30 | $22.42 | $54.80 | 287,400 | — | — |
| 2015-11-27 | $21.67 | $52.97 | 61,500 | — | — |
| 2015-11-25 | $21.43 | $52.38 | 456,800 | — | — |
| 2015-11-24 | $21.35 | $52.18 | 275,900 | — | — |
| 2015-11-23 | $20.40 | $49.86 | 214,600 | — | — |
| 2015-11-20 | $19.95 | $48.76 | 195,700 | — | — |
| 2015-11-19 | $19.46 | $47.56 | 122,700 | — | — |
| 2015-11-18 | $19.31 | $47.20 | 168,800 | — | — |
| 2015-11-17 | $19.15 | $46.81 | 98,000 | — | — |
| 2015-11-16 | $19.12 | $46.73 | 96,500 | — | — |
| 2015-11-13 | $18.79 | $45.93 | 144,500 | — | — |
| 2015-11-12 | $18.89 | $46.17 | 207,700 | — | — |
| 2015-11-11 | $18.51 | $45.24 | 161,800 | — | — |
| 2015-11-10 | $18.43 | $45.05 | 89,100 | — | — |
| 2015-11-09 | $18.50 | $45.22 | 129,300 | — | — |
| 2015-11-06 | $18.66 | $45.61 | 172,600 | — | — |
| 2015-11-05 | $18.60 | $45.46 | 475,900 | — | — |
| 2015-11-04 | $17.15 | $41.92 | 114,900 | — | — |
| 2015-11-03 | $17.28 | $42.24 | 95,700 | — | — |
| 2015-11-02 | $17.27 | $42.21 | 162,200 | — | — |
| 2015-10-30 | $17.17 | $41.97 | 178,400 | — | — |
| 2015-10-29 | $17.14 | $41.89 | 101,600 | — | — |
| 2015-10-28 | $17.41 | $42.55 | 140,300 | — | — |
| 2015-10-27 | $17.14 | $41.89 | 147,400 | — | — |
| 2015-10-26 | $17.47 | $42.70 | 92,300 | — | — |
| 2015-10-23 | $17.99 | $43.97 | 159,600 | — | — |
| 2015-10-22 | $17.46 | $42.68 | 71,600 | — | — |
| 2015-10-21 | $17.46 | $42.68 | 54,800 | — | — |
| 2015-10-20 | $17.68 | $43.21 | 73,400 | — | — |
| 2015-10-19 | $17.57 | $42.94 | 63,100 | — | — |
| 2015-10-16 | $17.63 | $43.09 | 76,200 | — | — |
| 2015-10-15 | $17.52 | $42.82 | 104,500 | — | — |
| 2015-10-14 | $17.83 | $43.58 | 105,400 | — | — |
| 2015-10-13 | $17.35 | $42.41 | 113,700 | — | — |
| 2015-10-12 | $17.63 | $43.09 | 84,700 | — | — |
| 2015-10-09 | $17.83 | $43.58 | 96,100 | — | — |
| 2015-10-08 | $18.15 | $44.36 | 85,600 | — | — |
| 2015-10-07 | $18.01 | $44.02 | 215,600 | — | — |
| 2015-10-06 | $17.65 | $43.14 | 153,500 | — | — |
| 2015-10-05 | $17.25 | $42.16 | 190,000 | — | — |
| 2015-10-02 | $17.43 | $42.60 | 242,600 | — | — |
| 2015-10-01 | $17.82 | $43.56 | 326,800 | — | — |
| 2015-09-30 | $16.48 | $40.28 | 392,000 | — | — |
| 2015-09-29 | $15.57 | $38.06 | 447,500 | — | — |
| 2015-09-28 | $16.31 | $39.86 | 412,700 | — | — |
| 2015-09-25 | $17.76 | $43.41 | 125,300 | — | — |
| 2015-09-24 | $17.89 | $43.73 | 183,000 | — | — |
| 2015-09-23 | $18.15 | $44.36 | 148,800 | — | — |
| 2015-09-22 | $18.15 | $44.36 | 119,000 | — | — |
| 2015-09-21 | $18.29 | $44.70 | 108,700 | — | — |
| 2015-09-18 | $18.83 | $46.02 | 262,800 | — | — |
| 2015-09-17 | $18.40 | $44.97 | 166,400 | — | — |
| 2015-09-16 | $18.52 | $45.27 | 84,500 | — | — |
| 2015-09-15 | $18.36 | $44.88 | 103,800 | — | — |
| 2015-09-14 | $18.48 | $45.17 | 67,900 | — | — |
| 2015-09-11 | $18.55 | $45.34 | 138,400 | — | — |
| 2015-09-10 | $18.15 | $44.36 | 154,800 | — | — |
| 2015-09-09 | $18.49 | $45.19 | 124,100 | — | — |
| 2015-09-08 | $18.73 | $45.78 | 148,100 | — | — |
| 2015-09-04 | $18.63 | $45.54 | 224,600 | — | — |
| 2015-09-03 | $19.69 | $46.68 | 238,400 | — | — |
| 2015-09-02 | $19.11 | $45.31 | 232,300 | — | — |
| 2015-09-01 | $19.30 | $45.76 | 178,600 | — | — |
| 2015-08-31 | $20.00 | $47.42 | 156,900 | — | — |
| 2015-08-28 | $20.03 | $47.49 | 175,100 | — | — |
| 2015-08-27 | $19.51 | $46.26 | 239,900 | — | — |
| 2015-08-26 | $19.18 | $45.47 | 180,700 | — | — |
| 2015-08-25 | $18.97 | $44.98 | 168,100 | — | — |
| 2015-08-24 | $18.44 | $43.72 | 309,500 | — | — |
| 2015-08-21 | $18.97 | $44.98 | 274,000 | — | — |
| 2015-08-20 | $19.62 | $46.52 | 71,500 | — | — |
| 2015-08-19 | $19.81 | $46.97 | 187,100 | — | — |
| 2015-08-18 | $19.59 | $46.45 | 96,000 | — | — |
| 2015-08-17 | $19.57 | $46.40 | 75,800 | — | — |
| 2015-08-14 | $19.62 | $46.52 | 77,700 | — | — |
| 2015-08-13 | $19.60 | $46.47 | 89,100 | — | — |
| 2015-08-12 | $20.00 | $47.42 | 194,900 | — | — |
| 2015-08-11 | $19.70 | $46.71 | 120,800 | — | — |
| 2015-08-10 | $19.88 | $47.13 | 145,000 | — | — |
| 2015-08-07 | $19.67 | $46.64 | 186,200 | — | — |
| 2015-08-06 | $20.04 | $47.51 | 333,000 | — | — |
| 2015-08-05 | $21.23 | $50.34 | 72,300 | — | — |
| 2015-08-04 | $21.33 | $50.57 | 80,800 | — | — |
| 2015-08-03 | $21.27 | $50.43 | 88,800 | — | — |
| 2015-07-31 | $21.74 | $51.54 | 73,000 | — | — |
| 2015-07-30 | $21.50 | $50.98 | 95,400 | — | — |
| 2015-07-29 | $21.46 | $50.88 | 65,200 | — | — |
| 2015-07-28 | $21.26 | $50.41 | 102,500 | — | — |
| 2015-07-27 | $21.00 | $49.79 | 185,600 | — | — |
| 2015-07-24 | $21.42 | $50.79 | 132,200 | — | — |
| 2015-07-23 | $22.09 | $52.37 | 88,600 | — | — |
| 2015-07-22 | $21.85 | $51.81 | 153,900 | — | — |
| 2015-07-21 | $22.62 | $53.63 | 84,800 | — | — |
| 2015-07-20 | $22.96 | $54.44 | 83,100 | — | — |
| 2015-07-17 | $23.22 | $55.05 | 82,100 | — | — |
| 2015-07-16 | $23.55 | $55.84 | 105,100 | — | — |
| 2015-07-15 | $23.12 | $54.82 | 67,900 | — | — |
| 2015-07-14 | $23.04 | $54.63 | 113,800 | — | — |
| 2015-07-13 | $22.75 | $53.94 | 125,600 | — | — |
| 2015-07-10 | $22.89 | $54.27 | 105,100 | — | — |
| 2015-07-09 | $23.02 | $54.58 | 67,700 | — | — |
| 2015-07-08 | $23.01 | $54.56 | 78,300 | — | — |
| 2015-07-07 | $22.96 | $54.44 | 112,800 | — | — |
| 2015-07-06 | $23.22 | $55.05 | 56,000 | — | — |
| 2015-07-02 | $23.16 | $54.91 | 52,200 | — | — |
| 2015-07-01 | $23.18 | $54.96 | 124,300 | — | — |
| 2015-06-30 | $23.44 | $55.57 | 106,200 | — | — |
| 2015-06-29 | $23.86 | $56.57 | 108,700 | — | — |
| 2015-06-26 | $24.16 | $57.28 | 65,300 | — | — |
| 2015-06-25 | $24.05 | $57.02 | 87,100 | — | — |
| 2015-06-24 | $24.24 | $57.47 | 195,700 | — | — |
| 2015-06-23 | $24.12 | $57.19 | 95,300 | — | — |
| 2015-06-22 | $23.68 | $56.14 | 72,600 | — | — |
| 2015-06-19 | $23.85 | $56.55 | 154,000 | — | — |
| 2015-06-18 | $23.72 | $56.24 | 89,700 | — | — |
| 2015-06-17 | $23.60 | $55.95 | 74,100 | — | — |
| 2015-06-16 | $23.75 | $56.31 | 73,800 | — | — |
| 2015-06-15 | $23.75 | $56.31 | 62,100 | — | — |
| 2015-06-12 | $23.72 | $56.24 | 71,500 | — | — |
| 2015-06-11 | $23.58 | $55.91 | 67,000 | — | — |
| 2015-06-10 | $23.56 | $55.86 | 77,600 | — | — |
| 2015-06-09 | $23.63 | $56.03 | 65,900 | — | — |
| 2015-06-08 | $23.72 | $56.24 | 134,300 | — | — |
| 2015-06-05 | $24.71 | $57.19 | 174,700 | — | — |
| 2015-06-04 | $24.58 | $56.89 | 92,700 | — | — |
| 2015-06-03 | $24.62 | $56.98 | 133,900 | — | — |
| 2015-06-02 | $24.31 | $56.26 | 108,200 | — | — |
| 2015-06-01 | $24.10 | $55.78 | 98,900 | — | — |
| 2015-05-29 | $24.14 | $55.87 | 82,700 | — | — |
| 2015-05-28 | $24.16 | $55.91 | 100,000 | — | — |
| 2015-05-27 | $23.95 | $55.43 | 71,700 | — | — |
| 2015-05-26 | $23.78 | $55.03 | 74,400 | — | — |
| 2015-05-22 | $23.94 | $55.41 | 93,500 | — | — |
| 2015-05-21 | $23.95 | $55.43 | 106,300 | — | — |
| 2015-05-20 | $23.78 | $55.03 | 94,200 | — | — |
| 2015-05-19 | $23.45 | $54.27 | 118,400 | — | — |
| 2015-05-18 | $23.33 | $53.99 | 90,300 | — | — |
| 2015-05-15 | $23.13 | $53.53 | 120,400 | — | — |
| 2015-05-14 | $22.99 | $53.21 | 97,300 | — | — |
| 2015-05-13 | $23.00 | $53.23 | 239,800 | — | — |
| 2015-05-12 | $23.01 | $53.25 | 118,200 | — | — |
| 2015-05-11 | $23.11 | $53.48 | 144,900 | — | — |
| 2015-05-08 | $22.67 | $52.47 | 287,200 | — | — |
| 2015-05-07 | $22.43 | $51.91 | 228,400 | — | — |
| 2015-05-06 | $23.06 | $53.37 | 327,600 | — | — |
| 2015-05-05 | $23.55 | $54.50 | 85,600 | — | — |
| 2015-05-04 | $23.88 | $55.27 | 102,600 | — | — |
| 2015-05-01 | $23.99 | $55.52 | 97,300 | — | — |
| 2015-04-30 | $24.03 | $55.61 | 116,600 | — | — |
| 2015-04-29 | $24.20 | $56.01 | 119,000 | — | — |
| 2015-04-28 | $24.24 | $56.10 | 84,000 | — | — |
| 2015-04-27 | $24.01 | $55.57 | 59,500 | — | — |
| 2015-04-24 | $24.01 | $55.57 | 74,100 | — | — |
| 2015-04-23 | $24.01 | $55.57 | 179,100 | — | — |
| 2015-04-22 | $24.03 | $55.61 | 54,500 | — | — |
| 2015-04-21 | $23.92 | $55.36 | 74,300 | — | — |
| 2015-04-20 | $23.83 | $55.15 | 76,600 | — | — |
| 2015-04-17 | $23.91 | $55.34 | 91,200 | — | — |
| 2015-04-16 | $23.80 | $55.08 | 103,400 | — | — |
| 2015-04-15 | $23.50 | $54.39 | 97,400 | — | — |
| 2015-04-14 | $23.51 | $54.41 | 63,500 | — | — |
| 2015-04-13 | $23.33 | $53.99 | 89,200 | — | — |
| 2015-04-10 | $23.00 | $53.23 | 80,700 | — | — |
| 2015-04-09 | $23.15 | $53.58 | 84,300 | — | — |
| 2015-04-08 | $23.04 | $53.32 | 69,400 | — | — |
| 2015-04-07 | $23.43 | $54.22 | 86,500 | — | — |
| 2015-04-06 | $23.33 | $53.99 | 106,400 | — | — |
| 2015-04-02 | $22.96 | $53.14 | 53,500 | — | — |
| 2015-04-01 | $23.11 | $53.48 | 92,900 | — | — |
| 2015-03-31 | $22.81 | $52.79 | 166,400 | — | — |
| 2015-03-30 | $22.86 | $52.91 | 136,700 | — | — |
| 2015-03-27 | $23.02 | $53.28 | 98,800 | — | — |
| 2015-03-26 | $23.25 | $53.81 | 116,900 | — | — |
| 2015-03-25 | $23.35 | $54.04 | 185,400 | — | — |
| 2015-03-24 | $23.30 | $53.92 | 205,700 | — | — |
| 2015-03-23 | $23.14 | $53.55 | 182,700 | — | — |
| 2015-03-20 | $22.86 | $52.91 | 925,500 | — | — |
| 2015-03-19 | $23.35 | $54.04 | 124,200 | — | — |
| 2015-03-18 | $23.18 | $53.65 | 159,500 | — | — |
| 2015-03-17 | $23.07 | $53.39 | 123,800 | — | — |
| 2015-03-16 | $23.36 | $54.06 | 120,400 | — | — |
| 2015-03-13 | $23.40 | $54.16 | 188,300 | — | — |
| 2015-03-12 | $23.24 | $53.79 | 154,400 | — | — |
| 2015-03-11 | $23.51 | $54.41 | 81,700 | — | — |
| 2015-03-10 | $23.49 | $54.36 | 191,600 | — | — |
| 2015-03-09 | $23.96 | $55.45 | 290,700 | — | — |
| 2015-03-06 | $24.68 | $55.75 | 252,400 | — | — |
| 2015-03-05 | $24.81 | $56.05 | 185,600 | — | — |
| 2015-03-04 | $24.60 | $55.57 | 226,300 | — | — |
| 2015-03-03 | $24.53 | $55.41 | 235,200 | — | — |
| 2015-03-02 | $24.28 | $54.85 | 377,000 | — | — |
| 2015-02-27 | $23.67 | $53.47 | 264,800 | — | — |
| 2015-02-26 | $23.53 | $53.15 | 264,700 | — | — |
| 2015-02-25 | $23.34 | $52.73 | 163,100 | — | — |
| 2015-02-24 | $23.00 | $51.96 | 149,700 | — | — |
| 2015-02-23 | $23.02 | $52.00 | 135,400 | — | — |
| 2015-02-20 | $23.03 | $52.02 | 225,200 | — | — |
| 2015-02-19 | $22.78 | $51.46 | 163,600 | — | — |
| 2015-02-18 | $22.47 | $50.76 | 112,300 | — | — |
| 2015-02-17 | $22.62 | $51.10 | 146,700 | — | — |
| 2015-02-13 | $22.52 | $50.87 | 180,500 | — | — |
| 2015-02-12 | $22.15 | $50.04 | 220,300 | — | — |
| 2015-02-11 | $21.74 | $49.11 | 163,700 | — | — |
| 2015-02-10 | $21.90 | $49.47 | 218,900 | — | — |
| 2015-02-09 | $22.27 | $50.31 | 162,800 | — | — |
| 2015-02-06 | $22.34 | $50.47 | 150,200 | — | — |
| 2015-02-05 | $22.13 | $49.99 | 188,900 | — | — |
| 2015-02-04 | $21.78 | $49.20 | 179,100 | — | — |
| 2015-02-03 | $21.98 | $49.65 | 262,200 | — | — |
| 2015-02-02 | $21.35 | $48.23 | 155,900 | — | — |
| 2015-01-30 | $20.96 | $47.35 | 176,600 | — | — |
| 2015-01-29 | $20.78 | $46.94 | 185,800 | — | — |
| 2015-01-28 | $20.69 | $46.74 | 165,100 | — | — |
| 2015-01-27 | $20.98 | $47.39 | 209,100 | — | — |
| 2015-01-26 | $20.85 | $47.10 | 171,000 | — | — |
| 2015-01-23 | $20.86 | $47.12 | 197,200 | — | — |
| 2015-01-22 | $20.98 | $47.39 | 270,000 | — | — |
| 2015-01-21 | $20.79 | $46.96 | 193,600 | — | — |
| 2015-01-20 | $20.30 | $45.86 | 176,700 | — | — |
| 2015-01-16 | $20.50 | $46.31 | 239,000 | — | — |
| 2015-01-15 | $20.26 | $45.77 | 233,200 | — | — |
| 2015-01-14 | $20.78 | $46.94 | 164,100 | — | — |
| 2015-01-13 | $21.19 | $47.87 | 244,100 | — | — |
| 2015-01-12 | $21.39 | $48.32 | 184,600 | — | — |
| 2015-01-09 | $21.46 | $48.48 | 276,800 | — | — |
| 2015-01-08 | $21.23 | $47.96 | 236,500 | — | — |
| 2015-01-07 | $21.15 | $47.78 | 356,400 | — | — |
| 2015-01-06 | $20.49 | $46.29 | 410,200 | — | — |
| 2015-01-05 | $20.16 | $45.54 | 159,900 | — | — |
| 2015-01-02 | $20.36 | $45.99 | 165,400 | — | — |