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
- 2012-08-30 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 | $21.57 | $25.55 | 203,000 | — | — |
| 2015-12-30 | $21.47 | $25.43 | 130,800 | — | — |
| 2015-12-29 | $21.42 | $25.37 | 202,700 | — | — |
| 2015-12-28 | $21.52 | $25.49 | 179,800 | — | — |
| 2015-12-24 | $21.51 | $25.48 | 47,900 | — | — |
| 2015-12-23 | $21.46 | $25.42 | 190,400 | — | — |
| 2015-12-22 | $21.25 | $25.17 | 136,000 | — | — |
| 2015-12-21 | $21.36 | $25.30 | 131,400 | — | — |
| 2015-12-18 | $21.22 | $25.13 | 188,700 | — | — |
| 2015-12-17 | $21.16 | $25.06 | 117,800 | — | — |
| 2015-12-16 | $20.95 | $24.81 | 133,400 | — | — |
| 2015-12-15 | $20.92 | $24.78 | 113,600 | — | — |
| 2015-12-14 | $20.93 | $24.79 | 215,000 | — | — |
| 2015-12-11 | $20.93 | $24.79 | 154,900 | — | — |
| 2015-12-10 | $20.87 | $24.72 | 177,000 | — | — |
| 2015-12-09 | $20.88 | $24.63 | 197,100 | — | — |
| 2015-12-08 | $20.90 | $24.66 | 163,700 | — | — |
| 2015-12-07 | $20.78 | $24.52 | 131,800 | — | — |
| 2015-12-04 | $20.92 | $24.68 | 188,500 | — | — |
| 2015-12-03 | $20.94 | $24.70 | 155,100 | — | — |
| 2015-12-02 | $21.23 | $25.05 | 168,500 | — | — |
| 2015-12-01 | $21.17 | $24.98 | 146,000 | — | — |
| 2015-11-30 | $21.07 | $24.86 | 153,600 | — | — |
| 2015-11-27 | $20.94 | $24.70 | 29,400 | — | — |
| 2015-11-25 | $20.89 | $24.65 | 111,400 | — | — |
| 2015-11-24 | $20.96 | $24.73 | 121,800 | — | — |
| 2015-11-23 | $20.91 | $24.67 | 88,800 | — | — |
| 2015-11-20 | $20.82 | $24.56 | 108,700 | — | — |
| 2015-11-19 | $20.73 | $24.46 | 106,700 | — | — |
| 2015-11-18 | $20.76 | $24.49 | 98,800 | — | — |
| 2015-11-17 | $20.77 | $24.50 | 131,500 | — | — |
| 2015-11-16 | $20.76 | $24.49 | 93,400 | — | — |
| 2015-11-13 | $20.72 | $24.45 | 85,900 | — | — |
| 2015-11-12 | $20.63 | $24.34 | 96,700 | — | — |
| 2015-11-11 | $20.72 | $24.35 | 121,200 | — | — |
| 2015-11-10 | $20.76 | $24.40 | 103,100 | — | — |
| 2015-11-09 | $20.68 | $24.30 | 145,800 | — | — |
| 2015-11-06 | $20.79 | $24.43 | 132,000 | — | — |
| 2015-11-05 | $20.99 | $24.67 | 177,000 | — | — |
| 2015-11-04 | $20.95 | $24.62 | 161,500 | — | — |
| 2015-11-03 | $20.94 | $24.61 | 231,500 | — | — |
| 2015-11-02 | $20.99 | $24.67 | 113,500 | — | — |
| 2015-10-30 | $20.88 | $24.54 | 119,000 | — | — |
| 2015-10-29 | $20.88 | $24.54 | 123,900 | — | — |
| 2015-10-28 | $20.85 | $24.50 | 92,300 | — | — |
| 2015-10-27 | $20.75 | $24.39 | 125,300 | — | — |
| 2015-10-26 | $20.82 | $24.47 | 87,800 | — | — |
| 2015-10-23 | $20.90 | $24.56 | 94,600 | — | — |
| 2015-10-22 | $20.80 | $24.44 | 127,700 | — | — |
| 2015-10-21 | $20.81 | $24.46 | 103,000 | — | — |
| 2015-10-20 | $20.77 | $24.41 | 105,900 | — | — |
| 2015-10-19 | $20.70 | $24.33 | 51,600 | — | — |
| 2015-10-16 | $20.72 | $24.35 | 123,500 | — | — |
| 2015-10-15 | $20.69 | $24.32 | 120,500 | — | — |
| 2015-10-14 | $20.80 | $24.44 | 81,500 | — | — |
| 2015-10-13 | $20.72 | $24.35 | 72,500 | — | — |
| 2015-10-12 | $20.72 | $24.26 | 51,200 | — | — |
| 2015-10-09 | $20.67 | $24.20 | 89,700 | — | — |
| 2015-10-08 | $20.66 | $24.19 | 79,300 | — | — |
| 2015-10-07 | $20.65 | $24.17 | 63,800 | — | — |
| 2015-10-06 | $20.61 | $24.13 | 113,600 | — | — |
| 2015-10-05 | $20.57 | $24.08 | 118,100 | — | — |
| 2015-10-02 | $20.54 | $24.05 | 73,100 | — | — |
| 2015-10-01 | $20.47 | $23.96 | 71,200 | — | — |
| 2015-09-30 | $20.38 | $23.86 | 144,800 | — | — |
| 2015-09-29 | $20.58 | $24.09 | 105,400 | — | — |
| 2015-09-28 | $20.56 | $24.07 | 60,100 | — | — |
| 2015-09-25 | $20.59 | $24.10 | 41,500 | — | — |
| 2015-09-24 | $20.62 | $24.14 | 79,400 | — | — |
| 2015-09-23 | $20.60 | $24.12 | 52,300 | — | — |
| 2015-09-22 | $20.65 | $24.17 | 99,100 | — | — |
| 2015-09-21 | $20.56 | $24.07 | 108,200 | — | — |
| 2015-09-18 | $20.66 | $24.19 | 183,100 | — | — |
| 2015-09-17 | $20.40 | $23.88 | 148,700 | — | — |
| 2015-09-16 | $20.38 | $23.86 | 215,500 | — | — |
| 2015-09-15 | $20.28 | $23.74 | 91,600 | — | — |
| 2015-09-14 | $20.26 | $23.72 | 61,700 | — | — |
| 2015-09-11 | $20.28 | $23.74 | 66,900 | — | — |
| 2015-09-10 | $20.40 | $23.79 | 86,300 | — | — |
| 2015-09-09 | $20.48 | $23.88 | 72,400 | — | — |
| 2015-09-08 | $20.50 | $23.91 | 79,300 | — | — |
| 2015-09-04 | $20.45 | $23.85 | 87,600 | — | — |
| 2015-09-03 | $20.39 | $23.78 | 94,400 | — | — |
| 2015-09-02 | $20.36 | $23.74 | 80,500 | — | — |
| 2015-09-01 | $20.46 | $23.86 | 113,200 | — | — |
| 2015-08-31 | $20.44 | $23.84 | 90,400 | — | — |
| 2015-08-28 | $20.35 | $23.73 | 201,000 | — | — |
| 2015-08-27 | $20.33 | $23.71 | 110,000 | — | — |
| 2015-08-26 | $20.26 | $23.63 | 140,300 | — | — |
| 2015-08-25 | $20.32 | $23.70 | 120,600 | — | — |
| 2015-08-24 | $20.48 | $23.88 | 265,900 | — | — |
| 2015-08-21 | $20.41 | $23.80 | 279,500 | — | — |
| 2015-08-20 | $20.41 | $23.80 | 132,000 | — | — |
| 2015-08-19 | $20.57 | $23.99 | 126,700 | — | — |
| 2015-08-18 | $20.62 | $24.05 | 122,600 | — | — |
| 2015-08-17 | $20.58 | $24.00 | 113,600 | — | — |
| 2015-08-14 | $20.62 | $24.05 | 55,700 | — | — |
| 2015-08-13 | $20.63 | $24.06 | 80,100 | — | — |
| 2015-08-12 | $20.66 | $24.09 | 134,200 | — | — |
| 2015-08-11 | $20.72 | $24.07 | 130,600 | — | — |
| 2015-08-10 | $20.51 | $23.82 | 73,200 | — | — |
| 2015-08-07 | $20.56 | $23.88 | 70,600 | — | — |
| 2015-08-06 | $20.63 | $23.96 | 95,600 | — | — |
| 2015-08-05 | $20.61 | $23.94 | 75,800 | — | — |
| 2015-08-04 | $20.61 | $23.94 | 89,400 | — | — |
| 2015-08-03 | $20.61 | $23.94 | 381,400 | — | — |
| 2015-07-31 | $20.80 | $24.16 | 164,200 | — | — |
| 2015-07-30 | $20.77 | $24.13 | 134,300 | — | — |
| 2015-07-29 | $20.78 | $24.14 | 128,300 | — | — |
| 2015-07-28 | $20.75 | $24.10 | 152,700 | — | — |
| 2015-07-27 | $20.75 | $24.10 | 91,400 | — | — |
| 2015-07-24 | $20.69 | $24.03 | 113,400 | — | — |
| 2015-07-23 | $20.59 | $23.92 | 85,300 | — | — |
| 2015-07-22 | $20.54 | $23.86 | 187,100 | — | — |
| 2015-07-21 | $20.51 | $23.82 | 116,000 | — | — |
| 2015-07-20 | $20.50 | $23.81 | 121,800 | — | — |
| 2015-07-17 | $20.49 | $23.80 | 128,100 | — | — |
| 2015-07-16 | $20.40 | $23.70 | 99,400 | — | — |
| 2015-07-15 | $20.39 | $23.69 | 72,700 | — | — |
| 2015-07-14 | $20.33 | $23.62 | 79,300 | — | — |
| 2015-07-13 | $20.34 | $23.63 | 105,300 | — | — |
| 2015-07-10 | $20.46 | $23.67 | 120,800 | — | — |
| 2015-07-09 | $20.52 | $23.74 | 125,900 | — | — |
| 2015-07-08 | $20.52 | $23.74 | 161,100 | — | — |
| 2015-07-07 | $20.48 | $23.70 | 137,200 | — | — |
| 2015-07-06 | $20.34 | $23.53 | 121,400 | — | — |
| 2015-07-02 | $20.25 | $23.43 | 119,400 | — | — |
| 2015-07-01 | $20.25 | $23.43 | 169,000 | — | — |
| 2015-06-30 | $20.27 | $23.45 | 221,200 | — | — |
| 2015-06-29 | $20.27 | $23.45 | 176,000 | — | — |
| 2015-06-26 | $20.31 | $23.50 | 201,200 | — | — |
| 2015-06-25 | $20.53 | $23.75 | 153,900 | — | — |
| 2015-06-24 | $20.54 | $23.77 | 191,600 | — | — |
| 2015-06-23 | $20.47 | $23.69 | 282,200 | — | — |
| 2015-06-22 | $20.40 | $23.60 | 225,000 | — | — |
| 2015-06-19 | $20.40 | $23.60 | 166,800 | — | — |
| 2015-06-18 | $20.29 | $23.48 | 237,800 | — | — |
| 2015-06-17 | $20.17 | $23.34 | 271,200 | — | — |
| 2015-06-16 | $20.04 | $23.19 | 405,900 | — | — |
| 2015-06-15 | $20.15 | $23.31 | 501,100 | — | — |
| 2015-06-12 | $19.62 | $22.70 | 158,400 | — | — |
| 2015-06-11 | $19.55 | $22.62 | 253,400 | — | — |
| 2015-06-10 | $19.62 | $22.61 | 231,700 | — | — |
| 2015-06-09 | $19.69 | $22.69 | 244,900 | — | — |
| 2015-06-08 | $19.82 | $22.84 | 211,200 | — | — |
| 2015-06-05 | $19.82 | $22.84 | 180,000 | — | — |
| 2015-06-04 | $19.88 | $22.91 | 147,300 | — | — |
| 2015-06-03 | $19.93 | $22.97 | 168,700 | — | — |
| 2015-06-02 | $20.05 | $23.10 | 158,500 | — | — |
| 2015-06-01 | $20.08 | $23.14 | 186,300 | — | — |
| 2015-05-29 | $19.98 | $23.02 | 101,400 | — | — |
| 2015-05-28 | $19.98 | $23.02 | 163,200 | — | — |
| 2015-05-27 | $19.97 | $23.01 | 112,500 | — | — |
| 2015-05-26 | $19.92 | $22.95 | 145,900 | — | — |
| 2015-05-22 | $19.96 | $23.00 | 122,800 | — | — |
| 2015-05-21 | $19.96 | $23.00 | 267,600 | — | — |
| 2015-05-20 | $19.95 | $22.99 | 221,300 | — | — |
| 2015-05-19 | $20.06 | $23.12 | 303,700 | — | — |
| 2015-05-18 | $20.21 | $23.29 | 270,300 | — | — |
| 2015-05-15 | $20.44 | $23.55 | 166,000 | — | — |
| 2015-05-14 | $20.36 | $23.46 | 230,400 | — | — |
| 2015-05-13 | $20.41 | $23.52 | 179,400 | — | — |
| 2015-05-12 | $20.60 | $23.65 | 221,900 | — | — |
| 2015-05-11 | $20.50 | $23.53 | 283,100 | — | — |
| 2015-05-08 | $20.52 | $23.55 | 152,000 | — | — |
| 2015-05-07 | $20.49 | $23.52 | 197,000 | — | — |
| 2015-05-06 | $20.50 | $23.53 | 267,600 | — | — |
| 2015-05-05 | $20.71 | $23.77 | 147,200 | — | — |
| 2015-05-04 | $20.72 | $23.78 | 146,200 | — | — |
| 2015-05-01 | $20.71 | $23.77 | 138,800 | — | — |
| 2015-04-30 | $20.80 | $23.88 | 170,200 | — | — |
| 2015-04-29 | $20.87 | $23.96 | 151,400 | — | — |
| 2015-04-28 | $20.92 | $24.01 | 100,000 | — | — |
| 2015-04-27 | $20.91 | $24.00 | 100,200 | — | — |
| 2015-04-24 | $20.91 | $24.00 | 92,500 | — | — |
| 2015-04-23 | $20.95 | $24.05 | 91,500 | — | — |
| 2015-04-22 | $20.94 | $24.04 | 148,700 | — | — |
| 2015-04-21 | $20.97 | $24.07 | 145,900 | — | — |
| 2015-04-20 | $20.95 | $24.05 | 76,600 | — | — |
| 2015-04-17 | $20.89 | $23.98 | 105,700 | — | — |
| 2015-04-16 | $20.88 | $23.97 | 115,100 | — | — |
| 2015-04-15 | $20.86 | $23.94 | 134,100 | — | — |
| 2015-04-14 | $20.89 | $23.98 | 165,100 | — | — |
| 2015-04-13 | $20.93 | $24.03 | 134,700 | — | — |
| 2015-04-10 | $21.01 | $24.02 | 95,900 | — | — |
| 2015-04-09 | $20.99 | $24.00 | 96,600 | — | — |
| 2015-04-08 | $21.09 | $24.12 | 100,000 | — | — |
| 2015-04-07 | $21.13 | $24.16 | 129,800 | — | — |
| 2015-04-06 | $21.05 | $24.07 | 76,900 | — | — |
| 2015-04-02 | $20.98 | $23.99 | 135,000 | — | — |
| 2015-04-01 | $21.06 | $24.08 | 158,600 | — | — |
| 2015-03-31 | $20.97 | $23.98 | 97,800 | — | — |
| 2015-03-30 | $20.86 | $23.85 | 94,700 | — | — |
| 2015-03-27 | $20.92 | $23.92 | 86,000 | — | — |
| 2015-03-26 | $20.81 | $23.80 | 108,500 | — | — |
| 2015-03-25 | $20.89 | $23.89 | 212,400 | — | — |
| 2015-03-24 | $20.97 | $23.98 | 86,600 | — | — |
| 2015-03-23 | $20.86 | $23.85 | 163,600 | — | — |
| 2015-03-20 | $20.84 | $23.83 | 119,200 | — | — |
| 2015-03-19 | $20.64 | $23.60 | 109,500 | — | — |
| 2015-03-18 | $20.77 | $23.75 | 309,500 | — | — |
| 2015-03-17 | $20.38 | $23.30 | 187,600 | — | — |
| 2015-03-16 | $20.47 | $23.41 | 131,600 | — | — |
| 2015-03-13 | $20.51 | $23.45 | 213,700 | — | — |
| 2015-03-12 | $20.55 | $23.50 | 232,800 | — | — |
| 2015-03-11 | $20.58 | $23.53 | 263,000 | — | — |
| 2015-03-10 | $20.66 | $23.53 | 152,100 | — | — |
| 2015-03-09 | $20.62 | $23.49 | 242,600 | — | — |
| 2015-03-06 | $20.71 | $23.59 | 185,600 | — | — |
| 2015-03-05 | $21.02 | $23.94 | 126,100 | — | — |
| 2015-03-04 | $20.98 | $23.90 | 183,600 | — | — |
| 2015-03-03 | $20.96 | $23.88 | 210,900 | — | — |
| 2015-03-02 | $20.93 | $23.84 | 137,400 | — | — |
| 2015-02-27 | $21.10 | $24.03 | 140,800 | — | — |
| 2015-02-26 | $20.93 | $23.84 | 128,600 | — | — |
| 2015-02-25 | $20.94 | $23.85 | 115,500 | — | — |
| 2015-02-24 | $21.04 | $23.97 | 171,900 | — | — |
| 2015-02-23 | $20.93 | $23.84 | 196,800 | — | — |
| 2015-02-20 | $20.75 | $23.64 | 202,500 | — | — |
| 2015-02-19 | $20.78 | $23.67 | 225,800 | — | — |
| 2015-02-18 | $20.79 | $23.68 | 302,900 | — | — |
| 2015-02-17 | $20.51 | $23.36 | 245,800 | — | — |
| 2015-02-13 | $20.73 | $23.61 | 307,300 | — | — |
| 2015-02-12 | $20.89 | $23.80 | 169,800 | — | — |
| 2015-02-11 | $20.92 | $23.83 | 262,500 | — | — |
| 2015-02-10 | $21.20 | $24.06 | 189,600 | — | — |
| 2015-02-09 | $21.27 | $24.14 | 147,800 | — | — |
| 2015-02-06 | $21.42 | $24.31 | 283,700 | — | — |
| 2015-02-05 | $21.46 | $24.35 | 175,800 | — | — |
| 2015-02-04 | $21.61 | $24.52 | 302,400 | — | — |
| 2015-02-03 | $21.63 | $24.55 | 204,000 | — | — |
| 2015-02-02 | $21.75 | $24.68 | 224,300 | — | — |
| 2015-01-30 | $21.59 | $24.50 | 236,400 | — | — |
| 2015-01-29 | $21.52 | $24.42 | 288,900 | — | — |
| 2015-01-28 | $21.43 | $24.32 | 210,900 | — | — |
| 2015-01-27 | $21.19 | $24.05 | 180,500 | — | — |
| 2015-01-26 | $21.09 | $23.93 | 148,400 | — | — |
| 2015-01-23 | $21.05 | $23.89 | 191,700 | — | — |
| 2015-01-22 | $21.05 | $23.89 | 205,500 | — | — |
| 2015-01-21 | $21.08 | $23.92 | 206,200 | — | — |
| 2015-01-20 | $21.17 | $24.02 | 273,200 | — | — |
| 2015-01-16 | $21.23 | $24.09 | 423,500 | — | — |
| 2015-01-15 | $21.27 | $24.14 | 490,700 | — | — |
| 2015-01-14 | $21.05 | $23.89 | 536,000 | — | — |
| 2015-01-13 | $20.99 | $23.82 | 373,900 | — | — |
| 2015-01-12 | $21.04 | $23.78 | 834,500 | — | — |
| 2015-01-09 | $20.63 | $23.32 | 157,600 | — | — |
| 2015-01-08 | $20.57 | $23.25 | 229,900 | — | — |
| 2015-01-07 | $20.65 | $23.34 | 276,900 | — | — |
| 2015-01-06 | $20.48 | $23.15 | 277,600 | — | — |
| 2015-01-05 | $20.34 | $22.99 | 154,400 | — | — |
| 2015-01-02 | $20.20 | $22.84 | 131,500 | — | — |