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
- 2002-11-01 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 | $23.36 | $23.36 | 84,900 | — | — |
| 2015-12-30 | $23.85 | $23.85 | 61,600 | — | — |
| 2015-12-29 | $24.22 | $24.22 | 60,400 | — | — |
| 2015-12-28 | $24.13 | $24.13 | 73,700 | — | — |
| 2015-12-24 | $23.90 | $23.90 | 28,900 | — | — |
| 2015-12-23 | $23.78 | $23.78 | 104,700 | — | — |
| 2015-12-22 | $24.22 | $24.22 | 75,100 | — | — |
| 2015-12-21 | $23.70 | $23.70 | 148,500 | — | — |
| 2015-12-18 | $23.80 | $23.80 | 597,100 | — | — |
| 2015-12-17 | $24.47 | $24.47 | 167,600 | — | — |
| 2015-12-16 | $24.67 | $24.67 | 207,000 | — | — |
| 2015-12-15 | $23.95 | $23.95 | 132,100 | — | — |
| 2015-12-14 | $23.70 | $23.70 | 211,600 | — | — |
| 2015-12-11 | $23.91 | $23.91 | 155,500 | — | — |
| 2015-12-10 | $23.87 | $23.87 | 118,000 | — | — |
| 2015-12-09 | $23.84 | $23.84 | 130,100 | — | — |
| 2015-12-08 | $24.10 | $24.10 | 118,900 | — | — |
| 2015-12-07 | $24.64 | $24.64 | 134,500 | — | — |
| 2015-12-04 | $24.81 | $24.81 | 142,900 | — | — |
| 2015-12-03 | $24.65 | $24.65 | 111,100 | — | — |
| 2015-12-02 | $25.08 | $25.08 | 83,900 | — | — |
| 2015-12-01 | $25.29 | $25.29 | 90,400 | — | — |
| 2015-11-30 | $25.39 | $25.39 | 124,300 | — | — |
| 2015-11-27 | $25.41 | $25.41 | 54,500 | — | — |
| 2015-11-25 | $24.94 | $24.94 | 61,300 | — | — |
| 2015-11-24 | $24.88 | $24.88 | 112,800 | — | — |
| 2015-11-23 | $25.09 | $25.09 | 136,700 | — | — |
| 2015-11-20 | $24.96 | $24.96 | 140,300 | — | — |
| 2015-11-19 | $25.14 | $25.14 | 87,800 | — | — |
| 2015-11-18 | $25.28 | $25.28 | 212,700 | — | — |
| 2015-11-17 | $25.07 | $25.07 | 288,600 | — | — |
| 2015-11-16 | $25.31 | $25.31 | 102,400 | — | — |
| 2015-11-13 | $25.33 | $25.33 | 93,800 | — | — |
| 2015-11-12 | $25.44 | $25.44 | 104,500 | — | — |
| 2015-11-11 | $25.72 | $25.72 | 170,800 | — | — |
| 2015-11-10 | $25.48 | $25.48 | 354,200 | — | — |
| 2015-11-09 | $27.14 | $27.14 | 513,000 | — | — |
| 2015-11-06 | $26.54 | $26.54 | 461,400 | — | — |
| 2015-11-05 | $24.75 | $24.75 | 354,900 | — | — |
| 2015-11-04 | $24.80 | $24.80 | 209,900 | — | — |
| 2015-11-03 | $24.64 | $24.64 | 477,800 | — | — |
| 2015-11-02 | $24.86 | $24.86 | 328,500 | — | — |
| 2015-10-30 | $23.37 | $23.37 | 226,400 | — | — |
| 2015-10-29 | $23.08 | $23.08 | 175,000 | — | — |
| 2015-10-28 | $23.95 | $23.95 | 253,200 | — | — |
| 2015-10-27 | $23.68 | $23.68 | 170,600 | — | — |
| 2015-10-26 | $23.50 | $23.50 | 163,700 | — | — |
| 2015-10-23 | $23.73 | $23.73 | 205,400 | — | — |
| 2015-10-22 | $22.91 | $22.91 | 82,200 | — | — |
| 2015-10-21 | $21.79 | $21.79 | 100,800 | — | — |
| 2015-10-20 | $22.35 | $22.35 | 77,100 | — | — |
| 2015-10-19 | $22.67 | $22.67 | 127,100 | — | — |
| 2015-10-16 | $22.77 | $22.77 | 133,900 | — | — |
| 2015-10-15 | $22.71 | $22.71 | 240,600 | — | — |
| 2015-10-14 | $22.67 | $22.67 | 266,500 | — | — |
| 2015-10-13 | $21.81 | $21.81 | 49,000 | — | — |
| 2015-10-12 | $22.17 | $22.17 | 54,600 | — | — |
| 2015-10-09 | $21.90 | $21.90 | 140,200 | — | — |
| 2015-10-08 | $22.01 | $22.01 | 100,700 | — | — |
| 2015-10-07 | $22.05 | $22.05 | 256,700 | — | — |
| 2015-10-06 | $21.69 | $21.69 | 118,900 | — | — |
| 2015-10-05 | $21.30 | $21.30 | 232,400 | — | — |
| 2015-10-02 | $18.29 | $18.29 | 66,800 | — | — |
| 2015-10-01 | $17.77 | $17.77 | 84,900 | — | — |
| 2015-09-30 | $18.57 | $18.57 | 166,500 | — | — |
| 2015-09-29 | $18.09 | $18.09 | 66,700 | — | — |
| 2015-09-28 | $18.15 | $18.15 | 83,300 | — | — |
| 2015-09-25 | $18.14 | $18.14 | 79,400 | — | — |
| 2015-09-24 | $18.24 | $18.24 | 84,200 | — | — |
| 2015-09-23 | $18.15 | $18.15 | 68,200 | — | — |
| 2015-09-22 | $18.03 | $18.03 | 84,700 | — | — |
| 2015-09-21 | $18.41 | $18.41 | 65,600 | — | — |
| 2015-09-18 | $18.45 | $18.45 | 174,700 | — | — |
| 2015-09-17 | $19.15 | $19.15 | 60,400 | — | — |
| 2015-09-16 | $19.20 | $19.20 | 32,500 | — | — |
| 2015-09-15 | $19.10 | $19.10 | 37,100 | — | — |
| 2015-09-14 | $18.98 | $18.98 | 41,300 | — | — |
| 2015-09-11 | $19.00 | $19.00 | 45,500 | — | — |
| 2015-09-10 | $19.18 | $19.18 | 49,900 | — | — |
| 2015-09-09 | $19.36 | $19.36 | 78,400 | — | — |
| 2015-09-08 | $19.44 | $19.44 | 56,800 | — | — |
| 2015-09-04 | $18.90 | $18.90 | 32,000 | — | — |
| 2015-09-03 | $19.17 | $19.17 | 126,700 | — | — |
| 2015-09-02 | $18.97 | $18.97 | 44,900 | — | — |
| 2015-09-01 | $18.91 | $18.91 | 117,100 | — | — |
| 2015-08-31 | $19.25 | $19.25 | 74,900 | — | — |
| 2015-08-28 | $19.13 | $19.13 | 153,900 | — | — |
| 2015-08-27 | $18.54 | $18.54 | 105,100 | — | — |
| 2015-08-26 | $18.10 | $18.10 | 107,900 | — | — |
| 2015-08-25 | $17.24 | $17.24 | 131,500 | — | — |
| 2015-08-24 | $17.67 | $17.67 | 161,500 | — | — |
| 2015-08-21 | $18.37 | $18.37 | 120,900 | — | — |
| 2015-08-20 | $18.60 | $18.60 | 116,300 | — | — |
| 2015-08-19 | $19.04 | $19.04 | 68,200 | — | — |
| 2015-08-18 | $19.52 | $19.52 | 141,900 | — | — |
| 2015-08-17 | $19.38 | $19.38 | 114,500 | — | — |
| 2015-08-14 | $19.26 | $19.26 | 142,800 | — | — |
| 2015-08-13 | $18.43 | $18.43 | 87,400 | — | — |
| 2015-08-12 | $18.15 | $18.15 | 173,800 | — | — |
| 2015-08-11 | $18.06 | $18.06 | 127,300 | — | — |
| 2015-08-10 | $18.12 | $18.12 | 101,800 | — | — |
| 2015-08-07 | $17.91 | $17.91 | 93,000 | — | — |
| 2015-08-06 | $17.99 | $17.99 | 198,900 | — | — |
| 2015-08-05 | $17.87 | $17.87 | 111,300 | — | — |
| 2015-08-04 | $17.66 | $17.66 | 155,200 | — | — |
| 2015-08-03 | $17.67 | $17.67 | 243,100 | — | — |
| 2015-07-31 | $18.73 | $18.73 | 204,300 | — | — |
| 2015-07-30 | $18.62 | $18.62 | 223,700 | — | — |
| 2015-07-29 | $17.22 | $17.22 | 136,200 | — | — |
| 2015-07-28 | $17.15 | $17.15 | 221,500 | — | — |
| 2015-07-27 | $16.98 | $16.98 | 126,900 | — | — |
| 2015-07-24 | $17.11 | $17.11 | 113,200 | — | — |
| 2015-07-23 | $17.34 | $17.34 | 134,300 | — | — |
| 2015-07-22 | $17.28 | $17.28 | 164,900 | — | — |
| 2015-07-21 | $17.97 | $17.97 | 54,500 | — | — |
| 2015-07-20 | $17.86 | $17.86 | 83,800 | — | — |
| 2015-07-17 | $18.15 | $18.15 | 158,000 | — | — |
| 2015-07-16 | $18.27 | $18.27 | 147,900 | — | — |
| 2015-07-15 | $18.82 | $18.82 | 107,100 | — | — |
| 2015-07-14 | $19.26 | $19.26 | 72,300 | — | — |
| 2015-07-13 | $18.86 | $18.86 | 95,200 | — | — |
| 2015-07-10 | $18.46 | $18.46 | 57,500 | — | — |
| 2015-07-09 | $18.00 | $18.00 | 129,100 | — | — |
| 2015-07-08 | $18.10 | $18.10 | 431,600 | — | — |
| 2015-07-07 | $18.32 | $18.32 | 162,200 | — | — |
| 2015-07-06 | $18.69 | $18.69 | 166,100 | — | — |
| 2015-07-02 | $19.13 | $19.13 | 73,600 | — | — |
| 2015-07-01 | $19.18 | $19.18 | 64,700 | — | — |
| 2015-06-30 | $19.43 | $19.43 | 88,100 | — | — |
| 2015-06-29 | $19.53 | $19.53 | 77,200 | — | — |
| 2015-06-26 | $20.52 | $20.52 | 472,800 | — | — |
| 2015-06-25 | $20.81 | $20.81 | 70,000 | — | — |
| 2015-06-24 | $20.64 | $20.64 | 82,500 | — | — |
| 2015-06-23 | $20.84 | $20.84 | 85,400 | — | — |
| 2015-06-22 | $20.54 | $20.54 | 65,900 | — | — |
| 2015-06-19 | $20.46 | $20.46 | 289,900 | — | — |
| 2015-06-18 | $20.24 | $20.24 | 98,000 | — | — |
| 2015-06-17 | $19.82 | $19.82 | 48,200 | — | — |
| 2015-06-16 | $19.83 | $19.83 | 97,100 | — | — |
| 2015-06-15 | $20.05 | $20.05 | 81,800 | — | — |
| 2015-06-12 | $19.68 | $19.68 | 58,500 | — | — |
| 2015-06-11 | $19.59 | $19.59 | 74,700 | — | — |
| 2015-06-10 | $19.51 | $19.51 | 87,600 | — | — |
| 2015-06-09 | $19.12 | $19.12 | 126,600 | — | — |
| 2015-06-08 | $19.20 | $19.20 | 180,200 | — | — |
| 2015-06-05 | $20.02 | $20.02 | 153,500 | — | — |
| 2015-06-04 | $20.23 | $20.23 | 71,700 | — | — |
| 2015-06-03 | $20.75 | $20.75 | 120,800 | — | — |
| 2015-06-02 | $20.34 | $20.34 | 54,700 | — | — |
| 2015-06-01 | $20.54 | $20.54 | 115,200 | — | — |
| 2015-05-29 | $20.54 | $20.54 | 181,500 | — | — |
| 2015-05-28 | $20.79 | $20.79 | 136,600 | — | — |
| 2015-05-27 | $19.77 | $19.77 | 167,500 | — | — |
| 2015-05-26 | $19.79 | $19.79 | 164,800 | — | — |
| 2015-05-22 | $19.80 | $19.80 | 53,300 | — | — |
| 2015-05-21 | $20.06 | $20.06 | 82,900 | — | — |
| 2015-05-20 | $19.83 | $19.83 | 89,700 | — | — |
| 2015-05-19 | $19.80 | $19.80 | 93,800 | — | — |
| 2015-05-18 | $20.25 | $20.25 | 122,500 | — | — |
| 2015-05-15 | $19.77 | $19.77 | 51,300 | — | — |
| 2015-05-14 | $19.84 | $19.84 | 150,600 | — | — |
| 2015-05-13 | $20.02 | $20.02 | 89,200 | — | — |
| 2015-05-12 | $20.01 | $20.01 | 125,000 | — | — |
| 2015-05-11 | $19.90 | $19.90 | 129,000 | — | — |
| 2015-05-08 | $19.50 | $19.50 | 223,400 | — | — |
| 2015-05-07 | $19.03 | $19.03 | 191,700 | — | — |
| 2015-05-06 | $19.01 | $19.01 | 275,200 | — | — |
| 2015-05-05 | $18.66 | $18.66 | 319,800 | — | — |
| 2015-05-04 | $18.45 | $18.45 | 438,300 | — | — |
| 2015-05-01 | $20.85 | $20.85 | 109,800 | — | — |
| 2015-04-30 | $20.70 | $20.70 | 72,600 | — | — |
| 2015-04-29 | $21.31 | $21.31 | 67,600 | — | — |
| 2015-04-28 | $21.75 | $21.75 | 37,400 | — | — |
| 2015-04-27 | $21.45 | $21.45 | 69,200 | — | — |
| 2015-04-24 | $21.63 | $21.63 | 91,700 | — | — |
| 2015-04-23 | $21.90 | $21.90 | 35,200 | — | — |
| 2015-04-22 | $22.15 | $22.15 | 46,500 | — | — |
| 2015-04-21 | $22.40 | $22.40 | 91,000 | — | — |
| 2015-04-20 | $22.45 | $22.45 | 76,400 | — | — |
| 2015-04-17 | $21.98 | $21.98 | 151,400 | — | — |
| 2015-04-16 | $22.45 | $22.45 | 268,500 | — | — |
| 2015-04-15 | $21.42 | $21.42 | 73,400 | — | — |
| 2015-04-14 | $21.03 | $21.03 | 89,100 | — | — |
| 2015-04-13 | $20.89 | $20.89 | 48,800 | — | — |
| 2015-04-10 | $21.17 | $21.17 | 35,400 | — | — |
| 2015-04-09 | $21.17 | $21.17 | 46,500 | — | — |
| 2015-04-08 | $21.11 | $21.11 | 94,600 | — | — |
| 2015-04-07 | $21.31 | $21.31 | 83,700 | — | — |
| 2015-04-06 | $21.11 | $21.11 | 71,800 | — | — |
| 2015-04-02 | $21.00 | $21.00 | 124,500 | — | — |
| 2015-04-01 | $21.21 | $21.21 | 89,700 | — | — |
| 2015-03-31 | $21.32 | $21.32 | 110,100 | — | — |
| 2015-03-30 | $21.01 | $21.01 | 61,500 | — | — |
| 2015-03-27 | $20.75 | $20.75 | 61,200 | — | — |
| 2015-03-26 | $20.51 | $20.51 | 64,700 | — | — |
| 2015-03-25 | $20.67 | $20.67 | 140,400 | — | — |
| 2015-03-24 | $21.58 | $21.58 | 179,900 | — | — |
| 2015-03-23 | $21.77 | $21.77 | 84,000 | — | — |
| 2015-03-20 | $21.74 | $21.74 | 155,400 | — | — |
| 2015-03-19 | $21.53 | $21.53 | 55,100 | — | — |
| 2015-03-18 | $21.90 | $21.90 | 106,200 | — | — |
| 2015-03-17 | $22.00 | $22.00 | 180,800 | — | — |
| 2015-03-16 | $22.25 | $22.25 | 246,800 | — | — |
| 2015-03-13 | $23.16 | $23.16 | 220,900 | — | — |
| 2015-03-12 | $22.77 | $22.77 | 282,400 | — | — |
| 2015-03-11 | $21.57 | $21.57 | 320,100 | — | — |
| 2015-03-10 | $20.25 | $20.25 | 60,000 | — | — |
| 2015-03-09 | $20.58 | $20.58 | 77,400 | — | — |
| 2015-03-06 | $19.93 | $19.93 | 58,500 | — | — |
| 2015-03-05 | $20.02 | $20.02 | 65,700 | — | — |
| 2015-03-04 | $19.78 | $19.78 | 78,700 | — | — |
| 2015-03-03 | $19.84 | $19.84 | 145,200 | — | — |
| 2015-03-02 | $20.27 | $20.27 | 110,000 | — | — |
| 2015-02-27 | $19.91 | $19.91 | 90,400 | — | — |
| 2015-02-26 | $19.98 | $19.98 | 51,900 | — | — |
| 2015-02-25 | $19.92 | $19.92 | 76,600 | — | — |
| 2015-02-24 | $19.50 | $19.50 | 91,400 | — | — |
| 2015-02-23 | $19.34 | $19.34 | 49,200 | — | — |
| 2015-02-20 | $19.20 | $19.20 | 83,300 | — | — |
| 2015-02-19 | $19.20 | $19.20 | 155,600 | — | — |
| 2015-02-18 | $19.55 | $19.55 | 84,100 | — | — |
| 2015-02-17 | $19.61 | $19.61 | 98,200 | — | — |
| 2015-02-13 | $19.65 | $19.65 | 136,800 | — | — |
| 2015-02-12 | $19.61 | $19.61 | 135,900 | — | — |
| 2015-02-11 | $20.20 | $20.20 | 207,800 | — | — |
| 2015-02-10 | $19.56 | $19.56 | 92,300 | — | — |
| 2015-02-09 | $19.18 | $19.18 | 178,600 | — | — |
| 2015-02-06 | $19.23 | $19.23 | 132,600 | — | — |
| 2015-02-05 | $19.52 | $19.52 | 211,900 | — | — |
| 2015-02-04 | $19.61 | $19.61 | 233,300 | — | — |
| 2015-02-03 | $19.59 | $19.59 | 298,700 | — | — |
| 2015-02-02 | $18.26 | $18.26 | 244,800 | — | — |
| 2015-01-30 | $18.31 | $18.31 | 168,900 | — | — |
| 2015-01-29 | $18.73 | $18.73 | 118,900 | — | — |
| 2015-01-28 | $18.23 | $18.23 | 121,600 | — | — |
| 2015-01-27 | $17.88 | $17.88 | 216,400 | — | — |
| 2015-01-26 | $17.98 | $17.98 | 47,600 | — | — |
| 2015-01-23 | $18.06 | $18.06 | 69,900 | — | — |
| 2015-01-22 | $17.96 | $17.96 | 59,400 | — | — |
| 2015-01-21 | $17.78 | $17.78 | 75,200 | — | — |
| 2015-01-20 | $17.66 | $17.66 | 51,900 | — | — |
| 2015-01-16 | $17.75 | $17.75 | 59,800 | — | — |
| 2015-01-15 | $17.33 | $17.33 | 49,200 | — | — |
| 2015-01-14 | $17.75 | $17.75 | 43,700 | — | — |
| 2015-01-13 | $17.90 | $17.90 | 72,700 | — | — |
| 2015-01-12 | $17.98 | $17.98 | 78,800 | — | — |
| 2015-01-09 | $18.18 | $18.18 | 120,800 | — | — |
| 2015-01-08 | $18.22 | $18.22 | 179,200 | — | — |
| 2015-01-07 | $17.76 | $17.76 | 78,200 | — | — |
| 2015-01-06 | $17.53 | $17.53 | 53,100 | — | — |
| 2015-01-05 | $18.02 | $18.02 | 83,000 | — | — |
| 2015-01-02 | $18.11 | $18.11 | 71,100 | — | — |