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
- 2012-05-03 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 | $15.62 | $19.93 | 687,500 | — | — |
| 2015-12-30 | $15.62 | $19.93 | 872,200 | — | — |
| 2015-12-29 | $15.78 | $20.14 | 733,300 | — | — |
| 2015-12-28 | $15.87 | $20.25 | 803,200 | — | — |
| 2015-12-24 | $16.08 | $20.52 | 260,900 | — | — |
| 2015-12-23 | $16.07 | $20.51 | 798,500 | — | — |
| 2015-12-22 | $15.68 | $20.01 | 759,800 | — | — |
| 2015-12-21 | $15.80 | $20.16 | 645,900 | — | — |
| 2015-12-18 | $15.61 | $19.92 | 751,300 | — | — |
| 2015-12-17 | $15.93 | $20.33 | 2,028,700 | — | — |
| 2015-12-16 | $15.67 | $20.00 | 1,212,700 | — | — |
| 2015-12-15 | $15.69 | $20.02 | 773,700 | — | — |
| 2015-12-14 | $15.17 | $19.36 | 1,403,800 | — | — |
| 2015-12-11 | $15.68 | $20.01 | 2,381,600 | — | — |
| 2015-12-10 | $16.51 | $21.07 | 676,900 | — | — |
| 2015-12-09 | $16.54 | $21.11 | 770,000 | — | — |
| 2015-12-08 | $16.60 | $21.18 | 2,526,500 | — | — |
| 2015-12-07 | $17.17 | $21.91 | 1,406,400 | — | — |
| 2015-12-04 | $17.33 | $22.12 | 1,077,900 | — | — |
| 2015-12-03 | $17.48 | $22.31 | 623,100 | — | — |
| 2015-12-02 | $17.53 | $22.37 | 1,198,600 | — | — |
| 2015-12-01 | $17.86 | $22.79 | 571,900 | — | — |
| 2015-11-30 | $18.03 | $23.01 | 1,068,800 | — | — |
| 2015-11-27 | $18.04 | $23.02 | 192,200 | — | — |
| 2015-11-25 | $18.03 | $23.01 | 836,700 | — | — |
| 2015-11-24 | $18.06 | $23.05 | 609,400 | — | — |
| 2015-11-23 | $17.92 | $22.87 | 662,700 | — | — |
| 2015-11-20 | $17.47 | $22.29 | 676,600 | — | — |
| 2015-11-19 | $17.33 | $22.12 | 617,400 | — | — |
| 2015-11-18 | $17.26 | $22.03 | 1,209,700 | — | — |
| 2015-11-17 | $17.17 | $21.91 | 1,090,900 | — | — |
| 2015-11-16 | $17.35 | $22.14 | 954,700 | — | — |
| 2015-11-13 | $17.57 | $22.42 | 874,000 | — | — |
| 2015-11-12 | $17.74 | $22.64 | 1,269,800 | — | — |
| 2015-11-11 | $18.44 | $22.82 | 1,109,100 | — | — |
| 2015-11-10 | $18.61 | $23.03 | 1,002,400 | — | — |
| 2015-11-09 | $18.97 | $23.47 | 906,000 | — | — |
| 2015-11-06 | $19.62 | $24.28 | 628,000 | — | — |
| 2015-11-05 | $20.04 | $24.80 | 550,400 | — | — |
| 2015-11-04 | $20.55 | $25.43 | 605,200 | — | — |
| 2015-11-03 | $20.42 | $25.27 | 863,500 | — | — |
| 2015-11-02 | $20.08 | $24.85 | 995,200 | — | — |
| 2015-10-30 | $18.74 | $23.19 | 920,000 | — | — |
| 2015-10-29 | $19.04 | $23.56 | 999,300 | — | — |
| 2015-10-28 | $18.83 | $23.30 | 1,017,600 | — | — |
| 2015-10-27 | $19.26 | $23.83 | 654,300 | — | — |
| 2015-10-26 | $19.37 | $23.97 | 479,700 | — | — |
| 2015-10-23 | $19.04 | $23.56 | 592,700 | — | — |
| 2015-10-22 | $18.82 | $23.29 | 606,300 | — | — |
| 2015-10-21 | $18.79 | $23.25 | 511,300 | — | — |
| 2015-10-20 | $18.80 | $23.26 | 561,800 | — | — |
| 2015-10-19 | $18.71 | $23.15 | 585,100 | — | — |
| 2015-10-16 | $19.50 | $24.13 | 504,500 | — | — |
| 2015-10-15 | $19.35 | $23.94 | 521,800 | — | — |
| 2015-10-14 | $19.10 | $23.63 | 833,200 | — | — |
| 2015-10-13 | $19.35 | $23.94 | 1,023,100 | — | — |
| 2015-10-12 | $19.16 | $23.71 | 926,700 | — | — |
| 2015-10-09 | $19.27 | $23.84 | 748,100 | — | — |
| 2015-10-08 | $18.89 | $23.37 | 1,084,600 | — | — |
| 2015-10-07 | $18.96 | $23.46 | 1,078,600 | — | — |
| 2015-10-06 | $18.44 | $22.82 | 760,300 | — | — |
| 2015-10-05 | $18.42 | $22.79 | 1,718,600 | — | — |
| 2015-10-02 | $16.87 | $20.87 | 1,106,700 | — | — |
| 2015-10-01 | $16.52 | $20.44 | 611,800 | — | — |
| 2015-09-30 | $16.80 | $20.79 | 885,700 | — | — |
| 2015-09-29 | $16.75 | $20.73 | 1,094,100 | — | — |
| 2015-09-28 | $17.30 | $21.41 | 1,062,000 | — | — |
| 2015-09-25 | $18.38 | $22.74 | 1,140,900 | — | — |
| 2015-09-24 | $18.58 | $22.99 | 1,012,500 | — | — |
| 2015-09-23 | $19.19 | $23.75 | 551,800 | — | — |
| 2015-09-22 | $19.58 | $24.23 | 790,500 | — | — |
| 2015-09-21 | $20.05 | $24.81 | 605,400 | — | — |
| 2015-09-18 | $19.99 | $24.74 | 1,283,700 | — | — |
| 2015-09-17 | $20.72 | $25.64 | 757,700 | — | — |
| 2015-09-16 | $20.22 | $25.02 | 515,300 | — | — |
| 2015-09-15 | $20.49 | $25.35 | 481,900 | — | — |
| 2015-09-14 | $20.35 | $25.18 | 359,800 | — | — |
| 2015-09-11 | $20.59 | $25.48 | 410,400 | — | — |
| 2015-09-10 | $20.46 | $25.32 | 322,000 | — | — |
| 2015-09-09 | $20.66 | $25.56 | 426,600 | — | — |
| 2015-09-08 | $20.91 | $25.87 | 471,300 | — | — |
| 2015-09-04 | $20.17 | $24.96 | 578,100 | — | — |
| 2015-09-03 | $20.56 | $25.44 | 819,200 | — | — |
| 2015-09-02 | $19.96 | $24.70 | 1,295,300 | — | — |
| 2015-09-01 | $20.16 | $24.95 | 1,112,300 | — | — |
| 2015-08-31 | $21.16 | $26.18 | 994,900 | — | — |
| 2015-08-28 | $21.90 | $27.10 | 656,800 | — | — |
| 2015-08-27 | $22.33 | $27.63 | 1,466,200 | — | — |
| 2015-08-26 | $21.11 | $26.12 | 903,600 | — | — |
| 2015-08-25 | $20.35 | $25.18 | 2,202,500 | — | — |
| 2015-08-24 | $19.98 | $24.72 | 1,483,000 | — | — |
| 2015-08-21 | $21.16 | $26.18 | 1,312,900 | — | — |
| 2015-08-20 | $21.45 | $26.54 | 1,121,600 | — | — |
| 2015-08-19 | $22.57 | $27.93 | 754,600 | — | — |
| 2015-08-18 | $23.04 | $28.51 | 1,554,100 | — | — |
| 2015-08-17 | $23.63 | $29.24 | 658,400 | — | — |
| 2015-08-14 | $24.79 | $29.57 | 815,200 | — | — |
| 2015-08-13 | $24.33 | $29.02 | 917,800 | — | — |
| 2015-08-12 | $24.20 | $28.87 | 776,800 | — | — |
| 2015-08-11 | $24.28 | $28.96 | 1,490,200 | — | — |
| 2015-08-10 | $25.17 | $30.03 | 815,600 | — | — |
| 2015-08-07 | $25.02 | $29.85 | 689,700 | — | — |
| 2015-08-06 | $25.15 | $30.00 | 983,500 | — | — |
| 2015-08-05 | $25.48 | $30.40 | 805,700 | — | — |
| 2015-08-04 | $25.93 | $30.93 | 1,368,000 | — | — |
| 2015-08-03 | $26.05 | $31.08 | 1,662,400 | — | — |
| 2015-07-31 | $26.61 | $31.74 | 369,600 | — | — |
| 2015-07-30 | $26.53 | $31.65 | 413,600 | — | — |
| 2015-07-29 | $26.35 | $31.43 | 983,000 | — | — |
| 2015-07-28 | $26.02 | $31.04 | 1,018,200 | — | — |
| 2015-07-27 | $25.99 | $31.00 | 656,800 | — | — |
| 2015-07-24 | $26.15 | $31.20 | 747,800 | — | — |
| 2015-07-23 | $26.90 | $32.09 | 661,400 | — | — |
| 2015-07-22 | $27.61 | $32.94 | 742,800 | — | — |
| 2015-07-21 | $28.02 | $33.43 | 614,400 | — | — |
| 2015-07-20 | $27.80 | $33.16 | 353,500 | — | — |
| 2015-07-17 | $28.41 | $33.89 | 390,400 | — | — |
| 2015-07-16 | $28.43 | $33.92 | 432,100 | — | — |
| 2015-07-15 | $28.47 | $33.96 | 495,900 | — | — |
| 2015-07-14 | $28.39 | $33.87 | 953,300 | — | — |
| 2015-07-13 | $27.83 | $33.20 | 805,300 | — | — |
| 2015-07-10 | $27.44 | $32.73 | 535,100 | — | — |
| 2015-07-09 | $27.44 | $32.73 | 359,600 | — | — |
| 2015-07-08 | $26.94 | $32.14 | 424,500 | — | — |
| 2015-07-07 | $27.94 | $33.33 | 1,052,700 | — | — |
| 2015-07-06 | $27.99 | $33.39 | 503,200 | — | — |
| 2015-07-02 | $28.63 | $34.15 | 480,500 | — | — |
| 2015-07-01 | $28.21 | $33.65 | 270,600 | — | — |
| 2015-06-30 | $28.15 | $33.58 | 652,300 | — | — |
| 2015-06-29 | $28.01 | $33.41 | 596,500 | — | — |
| 2015-06-26 | $28.54 | $34.05 | 592,300 | — | — |
| 2015-06-25 | $28.71 | $34.25 | 1,715,200 | — | — |
| 2015-06-24 | $28.65 | $34.18 | 958,200 | — | — |
| 2015-06-23 | $28.98 | $34.57 | 1,323,200 | — | — |
| 2015-06-22 | $28.56 | $34.07 | 1,018,300 | — | — |
| 2015-06-19 | $28.61 | $34.13 | 805,500 | — | — |
| 2015-06-18 | $28.49 | $33.99 | 645,400 | — | — |
| 2015-06-17 | $28.39 | $33.87 | 274,900 | — | — |
| 2015-06-16 | $28.41 | $33.89 | 784,200 | — | — |
| 2015-06-15 | $28.18 | $33.62 | 1,473,500 | — | — |
| 2015-06-12 | $28.74 | $34.29 | 763,800 | — | — |
| 2015-06-11 | $29.07 | $34.68 | 711,300 | — | — |
| 2015-06-10 | $28.97 | $34.56 | 949,700 | — | — |
| 2015-06-09 | $29.00 | $34.60 | 716,600 | — | — |
| 2015-06-08 | $29.21 | $34.85 | 442,900 | — | — |
| 2015-06-05 | $29.43 | $35.11 | 627,300 | — | — |
| 2015-06-04 | $29.27 | $34.92 | 394,100 | — | — |
| 2015-06-03 | $29.18 | $34.81 | 763,000 | — | — |
| 2015-06-02 | $29.45 | $35.13 | 3,210,400 | — | — |
| 2015-06-01 | $30.97 | $36.95 | 652,600 | — | — |
| 2015-05-29 | $30.83 | $36.78 | 472,000 | — | — |
| 2015-05-28 | $30.79 | $36.73 | 365,900 | — | — |
| 2015-05-27 | $30.49 | $36.37 | 386,300 | — | — |
| 2015-05-26 | $30.31 | $36.16 | 264,400 | — | — |
| 2015-05-22 | $30.45 | $36.33 | 284,300 | — | — |
| 2015-05-21 | $30.25 | $36.09 | 259,900 | — | — |
| 2015-05-20 | $30.13 | $35.94 | 555,700 | — | — |
| 2015-05-19 | $30.09 | $35.90 | 706,500 | — | — |
| 2015-05-18 | $29.96 | $35.74 | 743,200 | — | — |
| 2015-05-15 | $29.73 | $35.47 | 403,200 | — | — |
| 2015-05-14 | $29.71 | $35.44 | 462,800 | — | — |
| 2015-05-13 | $29.68 | $35.41 | 438,500 | — | — |
| 2015-05-12 | $29.80 | $35.16 | 383,700 | — | — |
| 2015-05-11 | $29.95 | $35.33 | 457,500 | — | — |
| 2015-05-08 | $30.21 | $35.64 | 948,800 | — | — |
| 2015-05-07 | $30.08 | $35.49 | 743,200 | — | — |
| 2015-05-06 | $30.25 | $35.69 | 585,400 | — | — |
| 2015-05-05 | $30.87 | $36.42 | 2,175,800 | — | — |
| 2015-05-04 | $31.49 | $37.15 | 2,794,500 | — | — |
| 2015-05-01 | $30.84 | $36.38 | 853,100 | — | — |
| 2015-04-30 | $30.19 | $35.62 | 1,279,500 | — | — |
| 2015-04-29 | $29.78 | $35.13 | 1,125,800 | — | — |
| 2015-04-28 | $29.95 | $35.33 | 663,500 | — | — |
| 2015-04-27 | $29.79 | $35.14 | 489,600 | — | — |
| 2015-04-24 | $29.77 | $35.12 | 545,200 | — | — |
| 2015-04-23 | $29.87 | $35.24 | 1,223,700 | — | — |
| 2015-04-22 | $29.75 | $35.10 | 1,103,700 | — | — |
| 2015-04-21 | $29.39 | $34.67 | 972,900 | — | — |
| 2015-04-20 | $29.73 | $35.07 | 1,151,000 | — | — |
| 2015-04-17 | $28.71 | $33.87 | 1,463,000 | — | — |
| 2015-04-16 | $28.71 | $33.87 | 836,300 | — | — |
| 2015-04-15 | $28.33 | $33.42 | 345,200 | — | — |
| 2015-04-14 | $28.29 | $33.37 | 539,400 | — | — |
| 2015-04-13 | $28.10 | $33.15 | 553,200 | — | — |
| 2015-04-10 | $27.81 | $32.81 | 474,700 | — | — |
| 2015-04-09 | $27.54 | $32.49 | 524,900 | — | — |
| 2015-04-08 | $27.77 | $32.76 | 349,100 | — | — |
| 2015-04-07 | $27.94 | $32.96 | 699,500 | — | — |
| 2015-04-06 | $27.68 | $32.66 | 469,300 | — | — |
| 2015-04-02 | $27.80 | $32.80 | 421,900 | — | — |
| 2015-04-01 | $27.81 | $32.81 | 601,200 | — | — |
| 2015-03-31 | $27.10 | $31.97 | 245,600 | — | — |
| 2015-03-30 | $27.08 | $31.95 | 362,600 | — | — |
| 2015-03-27 | $26.98 | $31.83 | 482,800 | — | — |
| 2015-03-26 | $26.38 | $31.12 | 278,800 | — | — |
| 2015-03-25 | $26.62 | $31.40 | 774,800 | — | — |
| 2015-03-24 | $27.07 | $31.94 | 398,700 | — | — |
| 2015-03-23 | $26.85 | $31.68 | 893,700 | — | — |
| 2015-03-20 | $26.68 | $31.48 | 717,300 | — | — |
| 2015-03-19 | $26.18 | $30.89 | 331,900 | — | — |
| 2015-03-18 | $26.35 | $31.09 | 2,689,800 | — | — |
| 2015-03-17 | $26.31 | $31.04 | 369,100 | — | — |
| 2015-03-16 | $26.25 | $30.97 | 686,700 | — | — |
| 2015-03-13 | $26.28 | $31.00 | 609,100 | — | — |
| 2015-03-12 | $26.85 | $31.68 | 843,500 | — | — |
| 2015-03-11 | $26.83 | $31.65 | 372,100 | — | — |
| 2015-03-10 | $27.21 | $32.10 | 505,900 | — | — |
| 2015-03-09 | $27.24 | $32.14 | 534,400 | — | — |
| 2015-03-06 | $27.29 | $32.20 | 1,731,400 | — | — |
| 2015-03-05 | $26.97 | $31.82 | 1,062,600 | — | — |
| 2015-03-04 | $26.70 | $31.50 | 1,568,900 | — | — |
| 2015-03-03 | $25.93 | $30.59 | 428,500 | — | — |
| 2015-03-02 | $26.00 | $30.67 | 832,200 | — | — |
| 2015-02-27 | $25.85 | $30.50 | 461,700 | — | — |
| 2015-02-26 | $25.64 | $30.25 | 611,200 | — | — |
| 2015-02-25 | $26.08 | $30.77 | 1,191,800 | — | — |
| 2015-02-24 | $26.47 | $31.23 | 828,300 | — | — |
| 2015-02-23 | $26.45 | $31.20 | 870,500 | — | — |
| 2015-02-20 | $27.04 | $31.90 | 786,100 | — | — |
| 2015-02-19 | $27.02 | $31.88 | 902,200 | — | — |
| 2015-02-18 | $28.44 | $31.65 | 1,301,600 | — | — |
| 2015-02-17 | $28.02 | $31.19 | 1,141,600 | — | — |
| 2015-02-13 | $28.18 | $31.36 | 619,000 | — | — |
| 2015-02-12 | $28.14 | $31.32 | 706,300 | — | — |
| 2015-02-11 | $27.63 | $30.75 | 763,700 | — | — |
| 2015-02-10 | $27.05 | $30.11 | 536,500 | — | — |
| 2015-02-09 | $26.94 | $29.98 | 303,400 | — | — |
| 2015-02-06 | $26.61 | $29.62 | 581,800 | — | — |
| 2015-02-05 | $26.49 | $29.48 | 443,200 | — | — |
| 2015-02-04 | $26.55 | $29.55 | 477,600 | — | — |
| 2015-02-03 | $26.97 | $30.02 | 1,032,100 | — | — |
| 2015-02-02 | $26.91 | $29.95 | 318,600 | — | — |
| 2015-01-30 | $26.30 | $29.27 | 428,400 | — | — |
| 2015-01-29 | $26.22 | $29.18 | 231,700 | — | — |
| 2015-01-28 | $26.43 | $29.42 | 320,800 | — | — |
| 2015-01-27 | $26.38 | $29.36 | 441,800 | — | — |
| 2015-01-26 | $26.15 | $29.10 | 239,900 | — | — |
| 2015-01-23 | $25.66 | $28.56 | 304,700 | — | — |
| 2015-01-22 | $25.27 | $28.12 | 804,600 | — | — |
| 2015-01-21 | $25.00 | $27.82 | 367,600 | — | — |
| 2015-01-20 | $24.83 | $27.63 | 368,400 | — | — |
| 2015-01-16 | $24.87 | $27.68 | 423,500 | — | — |
| 2015-01-15 | $24.82 | $27.62 | 645,900 | — | — |
| 2015-01-14 | $25.25 | $28.10 | 710,700 | — | — |
| 2015-01-13 | $25.65 | $28.55 | 726,200 | — | — |
| 2015-01-12 | $25.85 | $28.77 | 571,000 | — | — |
| 2015-01-09 | $26.58 | $29.58 | 529,100 | — | — |
| 2015-01-08 | $26.91 | $29.95 | 379,900 | — | — |
| 2015-01-07 | $26.83 | $29.86 | 369,800 | — | — |
| 2015-01-06 | $26.87 | $29.91 | 616,600 | — | — |
| 2015-01-05 | $27.87 | $31.02 | 520,000 | — | — |
| 2015-01-02 | $28.18 | $31.36 | 302,800 | — | — |