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
- 2000-08-04 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 | $24.27 | $24.27 | 1,502,200 | — | — |
| 2015-12-30 | $24.96 | $24.96 | 1,299,100 | — | — |
| 2015-12-29 | $24.78 | $24.78 | 732,400 | — | — |
| 2015-12-28 | $24.34 | $24.34 | 751,400 | — | — |
| 2015-12-24 | $24.35 | $24.35 | 368,700 | — | — |
| 2015-12-23 | $24.16 | $24.16 | 669,900 | — | — |
| 2015-12-22 | $23.95 | $23.95 | 906,800 | — | — |
| 2015-12-21 | $23.63 | $23.63 | 634,200 | — | — |
| 2015-12-18 | $23.31 | $23.31 | 1,189,400 | — | — |
| 2015-12-17 | $23.47 | $23.47 | 897,800 | — | — |
| 2015-12-16 | $23.52 | $23.52 | 600,700 | — | — |
| 2015-12-15 | $23.11 | $23.11 | 1,036,700 | — | — |
| 2015-12-14 | $22.51 | $22.51 | 760,500 | — | — |
| 2015-12-11 | $22.31 | $22.31 | 618,800 | — | — |
| 2015-12-10 | $22.48 | $22.48 | 926,000 | — | — |
| 2015-12-09 | $22.27 | $22.27 | 812,300 | — | — |
| 2015-12-08 | $22.07 | $22.07 | 1,810,900 | — | — |
| 2015-12-07 | $22.12 | $22.12 | 950,700 | — | — |
| 2015-12-04 | $22.22 | $22.22 | 669,000 | — | — |
| 2015-12-03 | $21.90 | $21.90 | 709,900 | — | — |
| 2015-12-02 | $22.27 | $22.27 | 1,366,200 | — | — |
| 2015-12-01 | $22.46 | $22.46 | 1,961,100 | — | — |
| 2015-11-30 | $22.64 | $22.64 | 781,300 | — | — |
| 2015-11-27 | $22.64 | $22.64 | 319,600 | — | — |
| 2015-11-25 | $22.65 | $22.65 | 412,300 | — | — |
| 2015-11-24 | $22.84 | $22.84 | 1,056,100 | — | — |
| 2015-11-23 | $22.60 | $22.60 | 559,900 | — | — |
| 2015-11-20 | $22.21 | $22.21 | 637,900 | — | — |
| 2015-11-19 | $22.26 | $22.26 | 1,057,600 | — | — |
| 2015-11-18 | $22.42 | $22.42 | 857,400 | — | — |
| 2015-11-17 | $21.78 | $21.78 | 1,364,500 | — | — |
| 2015-11-16 | $21.24 | $21.24 | 717,500 | — | — |
| 2015-11-13 | $20.99 | $20.99 | 574,900 | — | — |
| 2015-11-12 | $20.83 | $20.83 | 706,400 | — | — |
| 2015-11-11 | $20.90 | $20.90 | 662,600 | — | — |
| 2015-11-10 | $21.14 | $21.14 | 595,900 | — | — |
| 2015-11-09 | $21.09 | $21.09 | 780,800 | — | — |
| 2015-11-06 | $20.97 | $20.97 | 2,656,700 | — | — |
| 2015-11-05 | $20.29 | $20.29 | 3,620,400 | — | — |
| 2015-11-04 | $19.35 | $19.35 | 1,924,500 | — | — |
| 2015-11-03 | $18.82 | $18.82 | 909,700 | — | — |
| 2015-11-02 | $18.72 | $18.72 | 702,700 | — | — |
| 2015-10-30 | $18.37 | $18.37 | 619,400 | — | — |
| 2015-10-29 | $18.31 | $18.31 | 636,500 | — | — |
| 2015-10-28 | $18.23 | $18.23 | 565,000 | — | — |
| 2015-10-27 | $18.26 | $18.26 | 516,800 | — | — |
| 2015-10-26 | $18.29 | $18.29 | 379,200 | — | — |
| 2015-10-23 | $18.35 | $18.35 | 364,500 | — | — |
| 2015-10-22 | $17.90 | $17.90 | 395,700 | — | — |
| 2015-10-21 | $17.94 | $17.94 | 350,000 | — | — |
| 2015-10-20 | $18.25 | $18.25 | 544,900 | — | — |
| 2015-10-19 | $18.16 | $18.16 | 441,300 | — | — |
| 2015-10-16 | $18.05 | $18.05 | 453,800 | — | — |
| 2015-10-15 | $17.91 | $17.91 | 485,900 | — | — |
| 2015-10-14 | $17.44 | $17.44 | 703,500 | — | — |
| 2015-10-13 | $17.57 | $17.57 | 373,600 | — | — |
| 2015-10-12 | $17.86 | $17.86 | 312,400 | — | — |
| 2015-10-09 | $17.83 | $17.83 | 290,200 | — | — |
| 2015-10-08 | $17.71 | $17.71 | 390,000 | — | — |
| 2015-10-07 | $17.79 | $17.79 | 560,500 | — | — |
| 2015-10-06 | $17.40 | $17.40 | 1,211,200 | — | — |
| 2015-10-05 | $17.12 | $17.12 | 542,300 | — | — |
| 2015-10-02 | $16.84 | $16.84 | 511,700 | — | — |
| 2015-10-01 | $16.31 | $16.31 | 754,600 | — | — |
| 2015-09-30 | $16.43 | $16.43 | 1,001,100 | — | — |
| 2015-09-29 | $16.46 | $16.46 | 593,700 | — | — |
| 2015-09-28 | $16.51 | $16.51 | 605,800 | — | — |
| 2015-09-25 | $17.06 | $17.06 | 384,200 | — | — |
| 2015-09-24 | $17.39 | $17.39 | 244,700 | — | — |
| 2015-09-23 | $17.67 | $17.67 | 454,500 | — | — |
| 2015-09-22 | $17.76 | $17.76 | 445,600 | — | — |
| 2015-09-21 | $17.97 | $17.97 | 410,500 | — | — |
| 2015-09-18 | $17.91 | $17.91 | 660,400 | — | — |
| 2015-09-17 | $18.36 | $18.36 | 286,800 | — | — |
| 2015-09-16 | $18.28 | $18.28 | 396,400 | — | — |
| 2015-09-15 | $18.16 | $18.16 | 545,100 | — | — |
| 2015-09-14 | $18.00 | $18.00 | 570,800 | — | — |
| 2015-09-11 | $18.10 | $18.10 | 602,000 | — | — |
| 2015-09-10 | $18.02 | $18.02 | 513,400 | — | — |
| 2015-09-09 | $18.12 | $18.12 | 1,279,300 | — | — |
| 2015-09-08 | $18.08 | $18.08 | 740,200 | — | — |
| 2015-09-04 | $17.81 | $17.81 | 428,200 | — | — |
| 2015-09-03 | $18.00 | $18.00 | 755,900 | — | — |
| 2015-09-02 | $18.10 | $18.10 | 931,000 | — | — |
| 2015-09-01 | $17.83 | $17.83 | 591,000 | — | — |
| 2015-08-31 | $18.38 | $18.38 | 383,200 | — | — |
| 2015-08-28 | $18.58 | $18.58 | 666,700 | — | — |
| 2015-08-27 | $18.73 | $18.73 | 685,800 | — | — |
| 2015-08-26 | $18.52 | $18.52 | 697,800 | — | — |
| 2015-08-25 | $18.15 | $18.15 | 661,300 | — | — |
| 2015-08-24 | $18.32 | $18.32 | 861,600 | — | — |
| 2015-08-21 | $19.07 | $19.07 | 404,700 | — | — |
| 2015-08-20 | $19.51 | $19.51 | 668,000 | — | — |
| 2015-08-19 | $20.10 | $20.10 | 581,200 | — | — |
| 2015-08-18 | $20.12 | $20.12 | 433,700 | — | — |
| 2015-08-17 | $20.37 | $20.37 | 370,700 | — | — |
| 2015-08-14 | $20.14 | $20.14 | 496,500 | — | — |
| 2015-08-13 | $20.13 | $20.13 | 457,600 | — | — |
| 2015-08-12 | $20.02 | $20.02 | 829,500 | — | — |
| 2015-08-11 | $19.90 | $19.90 | 798,500 | — | — |
| 2015-08-10 | $20.18 | $20.18 | 522,300 | — | — |
| 2015-08-07 | $19.82 | $19.82 | 547,500 | — | — |
| 2015-08-06 | $20.02 | $20.02 | 1,341,200 | — | — |
| 2015-08-05 | $21.25 | $21.25 | 798,600 | — | — |
| 2015-08-04 | $21.16 | $21.16 | 1,519,600 | — | — |
| 2015-08-03 | $21.46 | $21.46 | 1,032,100 | — | — |
| 2015-07-31 | $21.05 | $21.05 | 1,157,100 | — | — |
| 2015-07-30 | $20.69 | $20.69 | 1,389,500 | — | — |
| 2015-07-29 | $20.51 | $20.51 | 615,900 | — | — |
| 2015-07-28 | $20.59 | $20.59 | 1,441,600 | — | — |
| 2015-07-27 | $20.70 | $20.70 | 356,800 | — | — |
| 2015-07-24 | $21.06 | $21.06 | 393,100 | — | — |
| 2015-07-23 | $21.41 | $21.41 | 379,600 | — | — |
| 2015-07-22 | $21.33 | $21.33 | 681,700 | — | — |
| 2015-07-21 | $20.74 | $20.74 | 719,200 | — | — |
| 2015-07-20 | $20.97 | $20.97 | 296,400 | — | — |
| 2015-07-17 | $21.10 | $21.10 | 271,500 | — | — |
| 2015-07-16 | $21.16 | $21.16 | 527,900 | — | — |
| 2015-07-15 | $21.01 | $21.01 | 331,300 | — | — |
| 2015-07-14 | $21.34 | $21.34 | 268,200 | — | — |
| 2015-07-13 | $20.96 | $20.96 | 323,500 | — | — |
| 2015-07-10 | $20.53 | $20.53 | 260,800 | — | — |
| 2015-07-09 | $20.20 | $20.20 | 355,500 | — | — |
| 2015-07-08 | $20.08 | $20.08 | 431,200 | — | — |
| 2015-07-07 | $20.65 | $20.65 | 463,000 | — | — |
| 2015-07-06 | $20.48 | $20.48 | 693,900 | — | — |
| 2015-07-02 | $20.37 | $20.37 | 299,800 | — | — |
| 2015-07-01 | $20.56 | $20.56 | 873,500 | — | — |
| 2015-06-30 | $20.41 | $20.41 | 651,100 | — | — |
| 2015-06-29 | $20.37 | $20.37 | 658,700 | — | — |
| 2015-06-26 | $20.89 | $20.89 | 929,700 | — | — |
| 2015-06-25 | $20.78 | $20.78 | 296,900 | — | — |
| 2015-06-24 | $20.79 | $20.79 | 333,800 | — | — |
| 2015-06-23 | $21.18 | $21.18 | 290,800 | — | — |
| 2015-06-22 | $21.13 | $21.13 | 560,000 | — | — |
| 2015-06-19 | $20.86 | $20.86 | 886,900 | — | — |
| 2015-06-18 | $20.89 | $20.89 | 516,500 | — | — |
| 2015-06-17 | $20.68 | $20.68 | 425,100 | — | — |
| 2015-06-16 | $20.56 | $20.56 | 453,700 | — | — |
| 2015-06-15 | $20.25 | $20.25 | 578,700 | — | — |
| 2015-06-12 | $20.51 | $20.51 | 971,900 | — | — |
| 2015-06-11 | $21.00 | $21.00 | 619,000 | — | — |
| 2015-06-10 | $20.47 | $20.47 | 578,400 | — | — |
| 2015-06-09 | $20.33 | $20.33 | 521,800 | — | — |
| 2015-06-08 | $20.23 | $20.23 | 627,200 | — | — |
| 2015-06-05 | $20.54 | $20.54 | 834,300 | — | — |
| 2015-06-04 | $20.59 | $20.59 | 1,028,300 | — | — |
| 2015-06-03 | $20.45 | $20.45 | 931,400 | — | — |
| 2015-06-02 | $20.05 | $20.05 | 649,100 | — | — |
| 2015-06-01 | $19.84 | $19.84 | 893,400 | — | — |
| 2015-05-29 | $19.84 | $19.84 | 1,124,900 | — | — |
| 2015-05-28 | $19.90 | $19.90 | 486,200 | — | — |
| 2015-05-27 | $19.93 | $19.93 | 1,303,800 | — | — |
| 2015-05-26 | $19.76 | $19.76 | 863,700 | — | — |
| 2015-05-22 | $19.60 | $19.60 | 3,801,900 | — | — |
| 2015-05-21 | $19.04 | $19.04 | 6,654,100 | — | — |
| 2015-05-20 | $22.21 | $22.21 | 556,600 | — | — |
| 2015-05-19 | $21.82 | $21.82 | 428,300 | — | — |
| 2015-05-18 | $21.85 | $21.85 | 547,400 | — | — |
| 2015-05-15 | $21.52 | $21.52 | 710,200 | — | — |
| 2015-05-14 | $21.17 | $21.17 | 334,500 | — | — |
| 2015-05-13 | $20.88 | $20.88 | 369,000 | — | — |
| 2015-05-12 | $20.90 | $20.90 | 633,000 | — | — |
| 2015-05-11 | $21.04 | $21.04 | 1,038,000 | — | — |
| 2015-05-08 | $21.46 | $21.46 | 1,204,500 | — | — |
| 2015-05-07 | $21.23 | $21.23 | 1,356,800 | — | — |
| 2015-05-06 | $19.78 | $19.78 | 1,353,200 | — | — |
| 2015-05-05 | $19.19 | $19.19 | 996,000 | — | — |
| 2015-05-04 | $19.48 | $19.48 | 575,300 | — | — |
| 2015-05-01 | $19.54 | $19.54 | 696,000 | — | — |
| 2015-04-30 | $18.96 | $18.96 | 611,500 | — | — |
| 2015-04-29 | $19.21 | $19.21 | 496,200 | — | — |
| 2015-04-28 | $19.32 | $19.32 | 589,200 | — | — |
| 2015-04-27 | $18.99 | $18.99 | 440,000 | — | — |
| 2015-04-24 | $19.47 | $19.47 | 561,900 | — | — |
| 2015-04-23 | $19.32 | $19.32 | 200,900 | — | — |
| 2015-04-22 | $19.38 | $19.38 | 680,400 | — | — |
| 2015-04-21 | $19.73 | $19.73 | 802,200 | — | — |
| 2015-04-20 | $19.62 | $19.62 | 255,700 | — | — |
| 2015-04-17 | $19.61 | $19.61 | 365,800 | — | — |
| 2015-04-16 | $19.93 | $19.93 | 516,100 | — | — |
| 2015-04-15 | $19.93 | $19.93 | 417,400 | — | — |
| 2015-04-14 | $19.67 | $19.67 | 557,000 | — | — |
| 2015-04-13 | $19.78 | $19.78 | 517,400 | — | — |
| 2015-04-10 | $20.18 | $20.18 | 926,000 | — | — |
| 2015-04-09 | $19.56 | $19.56 | 380,100 | — | — |
| 2015-04-08 | $19.57 | $19.57 | 976,300 | — | — |
| 2015-04-07 | $19.85 | $19.85 | 1,060,200 | — | — |
| 2015-04-06 | $20.15 | $20.15 | 1,736,600 | — | — |
| 2015-04-02 | $18.86 | $18.86 | 765,400 | — | — |
| 2015-04-01 | $18.61 | $18.61 | 1,222,200 | — | — |
| 2015-03-31 | $18.47 | $18.47 | 708,200 | — | — |
| 2015-03-30 | $18.75 | $18.75 | 1,581,800 | — | — |
| 2015-03-27 | $18.30 | $18.30 | 721,100 | — | — |
| 2015-03-26 | $18.25 | $18.25 | 447,500 | — | — |
| 2015-03-25 | $18.46 | $18.46 | 874,300 | — | — |
| 2015-03-24 | $18.76 | $18.76 | 546,400 | — | — |
| 2015-03-23 | $19.14 | $19.14 | 292,000 | — | — |
| 2015-03-20 | $19.18 | $19.18 | 1,066,500 | — | — |
| 2015-03-19 | $19.72 | $19.72 | 641,200 | — | — |
| 2015-03-18 | $19.53 | $19.53 | 1,230,800 | — | — |
| 2015-03-17 | $19.02 | $19.02 | 701,000 | — | — |
| 2015-03-16 | $19.30 | $19.30 | 717,100 | — | — |
| 2015-03-13 | $18.91 | $18.91 | 713,000 | — | — |
| 2015-03-12 | $19.17 | $19.17 | 503,800 | — | — |
| 2015-03-11 | $18.82 | $18.82 | 723,000 | — | — |
| 2015-03-10 | $18.78 | $18.78 | 1,179,800 | — | — |
| 2015-03-09 | $19.10 | $19.10 | 695,900 | — | — |
| 2015-03-06 | $18.82 | $18.82 | 670,300 | — | — |
| 2015-03-05 | $19.14 | $19.14 | 724,000 | — | — |
| 2015-03-04 | $18.89 | $18.89 | 894,900 | — | — |
| 2015-03-03 | $18.83 | $18.83 | 1,724,100 | — | — |
| 2015-03-02 | $19.00 | $19.00 | 1,008,300 | — | — |
| 2015-02-27 | $19.03 | $19.03 | 836,100 | — | — |
| 2015-02-26 | $19.02 | $19.02 | 1,742,100 | — | — |
| 2015-02-25 | $18.65 | $18.65 | 737,600 | — | — |
| 2015-02-24 | $18.98 | $18.98 | 948,300 | — | — |
| 2015-02-23 | $19.08 | $19.08 | 1,539,900 | — | — |
| 2015-02-20 | $18.77 | $18.77 | 1,654,700 | — | — |
| 2015-02-19 | $19.37 | $19.37 | 725,800 | — | — |
| 2015-02-18 | $19.17 | $19.17 | 2,119,200 | — | — |
| 2015-02-17 | $18.74 | $18.74 | 977,900 | — | — |
| 2015-02-13 | $18.77 | $18.77 | 940,300 | — | — |
| 2015-02-12 | $18.79 | $18.79 | 699,200 | — | — |
| 2015-02-11 | $18.73 | $18.73 | 695,100 | — | — |
| 2015-02-10 | $18.76 | $18.76 | 1,095,600 | — | — |
| 2015-02-09 | $18.97 | $18.97 | 377,200 | — | — |
| 2015-02-06 | $18.97 | $18.97 | 436,400 | — | — |
| 2015-02-05 | $19.40 | $19.40 | 463,100 | — | — |
| 2015-02-04 | $19.22 | $19.22 | 543,200 | — | — |
| 2015-02-03 | $19.33 | $19.33 | 928,000 | — | — |
| 2015-02-02 | $18.87 | $18.87 | 755,100 | — | — |
| 2015-01-30 | $18.86 | $18.86 | 671,800 | — | — |
| 2015-01-29 | $19.26 | $19.26 | 460,600 | — | — |
| 2015-01-28 | $18.73 | $18.73 | 556,000 | — | — |
| 2015-01-27 | $18.61 | $18.61 | 806,700 | — | — |
| 2015-01-26 | $18.63 | $18.63 | 1,145,500 | — | — |
| 2015-01-23 | $18.50 | $18.50 | 1,788,200 | — | — |
| 2015-01-22 | $18.48 | $18.48 | 685,200 | — | — |
| 2015-01-21 | $18.40 | $18.40 | 434,800 | — | — |
| 2015-01-20 | $18.54 | $18.54 | 610,600 | — | — |
| 2015-01-16 | $18.43 | $18.43 | 1,533,400 | — | — |
| 2015-01-15 | $18.35 | $18.35 | 1,205,600 | — | — |
| 2015-01-14 | $19.34 | $19.34 | 277,200 | — | — |
| 2015-01-13 | $19.44 | $19.44 | 545,900 | — | — |
| 2015-01-12 | $19.36 | $19.36 | 736,700 | — | — |
| 2015-01-09 | $19.25 | $19.25 | 2,439,900 | — | — |
| 2015-01-08 | $20.02 | $20.02 | 620,600 | — | — |
| 2015-01-07 | $19.15 | $19.15 | 993,600 | — | — |
| 2015-01-06 | $18.69 | $18.69 | 1,172,200 | — | — |
| 2015-01-05 | $19.12 | $19.12 | 873,600 | — | — |
| 2015-01-02 | $19.63 | $19.63 | 1,378,800 | — | — |