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
- 2014-11-06 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 | $22.96 | $22.96 | 112,600 | — | — |
| 2015-12-30 | $23.32 | $23.32 | 88,500 | — | — |
| 2015-12-29 | $23.74 | $23.74 | 136,000 | — | — |
| 2015-12-28 | $22.27 | $22.27 | 86,700 | — | — |
| 2015-12-24 | $22.97 | $22.97 | 67,300 | — | — |
| 2015-12-23 | $22.40 | $22.40 | 115,700 | — | — |
| 2015-12-22 | $21.55 | $21.55 | 169,000 | — | — |
| 2015-12-21 | $22.31 | $22.31 | 189,700 | — | — |
| 2015-12-18 | $22.41 | $22.41 | 1,342,900 | — | — |
| 2015-12-17 | $23.30 | $23.30 | 308,600 | — | — |
| 2015-12-16 | $25.35 | $25.35 | 366,800 | — | — |
| 2015-12-15 | $25.87 | $25.87 | 243,000 | — | — |
| 2015-12-14 | $24.36 | $24.36 | 268,500 | — | — |
| 2015-12-11 | $24.59 | $24.59 | 180,600 | — | — |
| 2015-12-10 | $25.89 | $25.89 | 126,000 | — | — |
| 2015-12-09 | $24.30 | $24.30 | 667,200 | — | — |
| 2015-12-08 | $28.20 | $28.20 | 198,700 | — | — |
| 2015-12-07 | $27.68 | $27.68 | 108,400 | — | — |
| 2015-12-04 | $29.23 | $29.23 | 262,300 | — | — |
| 2015-12-03 | $28.30 | $28.30 | 121,400 | — | — |
| 2015-12-02 | $29.83 | $29.83 | 171,100 | — | — |
| 2015-12-01 | $29.83 | $29.83 | 151,200 | — | — |
| 2015-11-30 | $30.37 | $30.37 | 253,900 | — | — |
| 2015-11-27 | $30.56 | $30.56 | 36,500 | — | — |
| 2015-11-25 | $29.52 | $29.52 | 290,000 | — | — |
| 2015-11-24 | $29.96 | $29.96 | 176,000 | — | — |
| 2015-11-23 | $29.59 | $29.59 | 436,400 | — | — |
| 2015-11-20 | $27.61 | $27.61 | 269,100 | — | — |
| 2015-11-19 | $27.10 | $27.10 | 144,000 | — | — |
| 2015-11-18 | $27.23 | $27.23 | 118,900 | — | — |
| 2015-11-17 | $27.26 | $27.26 | 202,000 | — | — |
| 2015-11-16 | $26.98 | $26.98 | 123,100 | — | — |
| 2015-11-13 | $26.82 | $26.82 | 294,400 | — | — |
| 2015-11-12 | $26.94 | $26.94 | 155,700 | — | — |
| 2015-11-11 | $28.44 | $28.44 | 157,500 | — | — |
| 2015-11-10 | $29.55 | $29.55 | 216,100 | — | — |
| 2015-11-09 | $29.06 | $29.06 | 234,700 | — | — |
| 2015-11-06 | $29.40 | $29.40 | 147,400 | — | — |
| 2015-11-05 | $29.09 | $29.09 | 260,000 | — | — |
| 2015-11-04 | $29.31 | $29.31 | 224,800 | — | — |
| 2015-11-03 | $28.81 | $28.81 | 140,100 | — | — |
| 2015-11-02 | $28.71 | $28.71 | 306,700 | — | — |
| 2015-10-30 | $27.85 | $27.85 | 592,600 | — | — |
| 2015-10-29 | $28.39 | $28.39 | 412,700 | — | — |
| 2015-10-28 | $27.54 | $27.54 | 341,300 | — | — |
| 2015-10-27 | $27.15 | $27.15 | 488,400 | — | — |
| 2015-10-26 | $25.04 | $25.04 | 130,900 | — | — |
| 2015-10-23 | $24.66 | $24.66 | 203,800 | — | — |
| 2015-10-22 | $23.03 | $23.03 | 374,600 | — | — |
| 2015-10-21 | $23.02 | $23.02 | 191,600 | — | — |
| 2015-10-20 | $23.19 | $23.19 | 114,300 | — | — |
| 2015-10-19 | $23.74 | $23.74 | 94,900 | — | — |
| 2015-10-16 | $24.80 | $24.80 | 207,000 | — | — |
| 2015-10-15 | $23.54 | $23.54 | 128,400 | — | — |
| 2015-10-14 | $21.80 | $21.80 | 154,200 | — | — |
| 2015-10-13 | $21.51 | $21.51 | 231,600 | — | — |
| 2015-10-12 | $22.84 | $22.84 | 112,100 | — | — |
| 2015-10-09 | $23.29 | $23.29 | 127,800 | — | — |
| 2015-10-08 | $23.36 | $23.36 | 176,100 | — | — |
| 2015-10-07 | $23.82 | $23.82 | 305,400 | — | — |
| 2015-10-06 | $23.48 | $23.48 | 415,100 | — | — |
| 2015-10-05 | $22.56 | $22.56 | 397,300 | — | — |
| 2015-10-02 | $20.63 | $20.63 | 585,100 | — | — |
| 2015-10-01 | $18.83 | $18.83 | 365,300 | — | — |
| 2015-09-30 | $20.04 | $20.04 | 249,400 | — | — |
| 2015-09-29 | $19.92 | $19.92 | 417,200 | — | — |
| 2015-09-28 | $22.49 | $22.49 | 308,900 | — | — |
| 2015-09-25 | $23.19 | $23.19 | 284,100 | — | — |
| 2015-09-24 | $26.27 | $26.27 | 183,600 | — | — |
| 2015-09-23 | $26.10 | $26.10 | 142,600 | — | — |
| 2015-09-22 | $26.19 | $26.19 | 182,500 | — | — |
| 2015-09-21 | $27.01 | $27.01 | 152,500 | — | — |
| 2015-09-18 | $27.69 | $27.69 | 226,900 | — | — |
| 2015-09-17 | $28.16 | $28.16 | 171,800 | — | — |
| 2015-09-16 | $26.49 | $26.49 | 115,300 | — | — |
| 2015-09-15 | $26.39 | $26.39 | 105,400 | — | — |
| 2015-09-14 | $25.78 | $25.78 | 185,500 | — | — |
| 2015-09-11 | $26.41 | $26.41 | 154,000 | — | — |
| 2015-09-10 | $25.78 | $25.78 | 177,700 | — | — |
| 2015-09-09 | $25.63 | $25.63 | 267,600 | — | — |
| 2015-09-08 | $25.85 | $25.85 | 269,400 | — | — |
| 2015-09-04 | $27.07 | $27.07 | 242,500 | — | — |
| 2015-09-03 | $26.72 | $26.72 | 194,800 | — | — |
| 2015-09-02 | $27.68 | $27.68 | 64,400 | — | — |
| 2015-09-01 | $26.95 | $26.95 | 117,900 | — | — |
| 2015-08-31 | $27.60 | $27.60 | 162,600 | — | — |
| 2015-08-28 | $28.98 | $28.98 | 137,000 | — | — |
| 2015-08-27 | $28.54 | $28.54 | 273,700 | — | — |
| 2015-08-26 | $27.40 | $27.40 | 285,300 | — | — |
| 2015-08-25 | $27.40 | $27.40 | 267,800 | — | — |
| 2015-08-24 | $27.99 | $27.99 | 233,300 | — | — |
| 2015-08-21 | $29.87 | $29.87 | 256,200 | — | — |
| 2015-08-20 | $29.51 | $29.51 | 185,800 | — | — |
| 2015-08-19 | $30.42 | $30.42 | 151,800 | — | — |
| 2015-08-18 | $31.99 | $31.99 | 125,600 | — | — |
| 2015-08-17 | $33.20 | $33.20 | 180,200 | — | — |
| 2015-08-14 | $34.14 | $34.14 | 423,900 | — | — |
| 2015-08-13 | $34.31 | $34.31 | 203,900 | — | — |
| 2015-08-12 | $33.50 | $33.50 | 141,700 | — | — |
| 2015-08-11 | $33.15 | $33.15 | 670,600 | — | — |
| 2015-08-10 | $33.87 | $33.87 | 268,000 | — | — |
| 2015-08-07 | $33.84 | $33.84 | 156,200 | — | — |
| 2015-08-06 | $33.51 | $33.51 | 159,600 | — | — |
| 2015-08-05 | $35.40 | $35.40 | 205,600 | — | — |
| 2015-08-04 | $34.67 | $34.67 | 133,900 | — | — |
| 2015-08-03 | $35.03 | $35.03 | 135,900 | — | — |
| 2015-07-31 | $35.08 | $35.08 | 146,700 | — | — |
| 2015-07-30 | $33.72 | $33.72 | 1,169,700 | — | — |
| 2015-07-29 | $35.39 | $35.39 | 163,000 | — | — |
| 2015-07-28 | $36.09 | $36.09 | 95,600 | — | — |
| 2015-07-27 | $36.20 | $36.20 | 183,300 | — | — |
| 2015-07-24 | $35.46 | $35.46 | 148,200 | — | — |
| 2015-07-23 | $35.99 | $35.99 | 184,900 | — | — |
| 2015-07-22 | $37.46 | $37.46 | 142,400 | — | — |
| 2015-07-21 | $37.08 | $37.08 | 155,300 | — | — |
| 2015-07-20 | $37.18 | $37.18 | 122,900 | — | — |
| 2015-07-17 | $36.52 | $36.52 | 198,900 | — | — |
| 2015-07-16 | $36.85 | $36.85 | 295,400 | — | — |
| 2015-07-15 | $34.76 | $34.76 | 241,600 | — | — |
| 2015-07-14 | $34.45 | $34.45 | 520,100 | — | — |
| 2015-07-13 | $33.99 | $33.99 | 297,900 | — | — |
| 2015-07-10 | $33.06 | $33.06 | 1,015,600 | — | — |
| 2015-07-09 | $29.87 | $29.87 | 257,600 | — | — |
| 2015-07-08 | $28.56 | $28.56 | 299,900 | — | — |
| 2015-07-07 | $29.49 | $29.49 | 163,900 | — | — |
| 2015-07-06 | $29.28 | $29.28 | 262,100 | — | — |
| 2015-07-02 | $29.00 | $29.00 | 262,400 | — | — |
| 2015-07-01 | $29.84 | $29.84 | 287,500 | — | — |
| 2015-06-30 | $28.90 | $28.90 | 436,500 | — | — |
| 2015-06-29 | $27.74 | $27.74 | 373,600 | — | — |
| 2015-06-26 | $28.31 | $28.31 | 2,844,700 | — | — |
| 2015-06-25 | $27.47 | $27.47 | 266,800 | — | — |
| 2015-06-24 | $27.27 | $27.27 | 232,800 | — | — |
| 2015-06-23 | $28.06 | $28.06 | 301,800 | — | — |
| 2015-06-22 | $28.65 | $28.65 | 448,600 | — | — |
| 2015-06-19 | $27.84 | $27.84 | 531,900 | — | — |
| 2015-06-18 | $27.10 | $27.10 | 280,400 | — | — |
| 2015-06-17 | $27.02 | $27.02 | 279,900 | — | — |
| 2015-06-16 | $26.58 | $26.58 | 160,800 | — | — |
| 2015-06-15 | $26.62 | $26.62 | 343,600 | — | — |
| 2015-06-12 | $26.60 | $26.60 | 652,800 | — | — |
| 2015-06-11 | $27.75 | $27.75 | 246,700 | — | — |
| 2015-06-10 | $27.75 | $27.75 | 324,200 | — | — |
| 2015-06-09 | $26.44 | $26.44 | 198,600 | — | — |
| 2015-06-08 | $26.46 | $26.46 | 294,100 | — | — |
| 2015-06-05 | $25.11 | $25.11 | 539,500 | — | — |
| 2015-06-04 | $24.93 | $24.93 | 170,400 | — | — |
| 2015-06-03 | $24.97 | $24.97 | 337,300 | — | — |
| 2015-06-02 | $24.99 | $24.99 | 71,400 | — | — |
| 2015-06-01 | $24.99 | $24.99 | 152,500 | — | — |
| 2015-05-29 | $24.57 | $24.57 | 191,800 | — | — |
| 2015-05-28 | $24.97 | $24.97 | 333,400 | — | — |
| 2015-05-27 | $25.34 | $25.34 | 173,900 | — | — |
| 2015-05-26 | $25.11 | $25.11 | 110,900 | — | — |
| 2015-05-22 | $24.98 | $24.98 | 210,300 | — | — |
| 2015-05-21 | $25.26 | $25.26 | 144,500 | — | — |
| 2015-05-20 | $25.19 | $25.19 | 204,900 | — | — |
| 2015-05-19 | $25.30 | $25.30 | 248,000 | — | — |
| 2015-05-18 | $24.59 | $24.59 | 197,700 | — | — |
| 2015-05-15 | $24.05 | $24.05 | 231,200 | — | — |
| 2015-05-14 | $22.63 | $22.63 | 254,000 | — | — |
| 2015-05-13 | $21.23 | $21.23 | 344,400 | — | — |
| 2015-05-12 | $21.10 | $21.10 | 237,000 | — | — |
| 2015-05-11 | $21.08 | $21.08 | 192,900 | — | — |
| 2015-05-08 | $21.07 | $21.07 | 223,900 | — | — |
| 2015-05-07 | $21.44 | $21.44 | 172,300 | — | — |
| 2015-05-06 | $21.95 | $21.95 | 179,500 | — | — |
| 2015-05-05 | $22.15 | $22.15 | 189,900 | — | — |
| 2015-05-04 | $23.55 | $23.55 | 139,400 | — | — |
| 2015-05-01 | $23.62 | $23.62 | 337,800 | — | — |
| 2015-04-30 | $21.77 | $21.77 | 267,400 | — | — |
| 2015-04-29 | $22.65 | $22.65 | 323,400 | — | — |
| 2015-04-28 | $21.70 | $21.70 | 432,500 | — | — |
| 2015-04-27 | $22.74 | $22.74 | 233,500 | — | — |
| 2015-04-24 | $23.52 | $23.52 | 130,300 | — | — |
| 2015-04-23 | $24.40 | $24.40 | 174,200 | — | — |
| 2015-04-22 | $24.79 | $24.79 | 157,600 | — | — |
| 2015-04-21 | $25.68 | $25.68 | 105,500 | — | — |
| 2015-04-20 | $26.25 | $26.25 | 132,600 | — | — |
| 2015-04-17 | $25.44 | $25.44 | 130,100 | — | — |
| 2015-04-16 | $26.00 | $26.00 | 82,900 | — | — |
| 2015-04-15 | $26.53 | $26.53 | 159,400 | — | — |
| 2015-04-14 | $27.08 | $27.08 | 631,600 | — | — |
| 2015-04-13 | $23.76 | $23.76 | 836,800 | — | — |
| 2015-04-10 | $26.05 | $26.05 | 267,300 | — | — |
| 2015-04-09 | $27.27 | $27.27 | 250,500 | — | — |
| 2015-04-08 | $26.50 | $26.50 | 256,600 | — | — |
| 2015-04-07 | $27.01 | $27.01 | 437,600 | — | — |
| 2015-04-06 | $27.42 | $27.42 | 171,700 | — | — |
| 2015-04-02 | $28.05 | $28.05 | 385,500 | — | — |
| 2015-04-01 | $27.28 | $27.28 | 2,501,500 | — | — |
| 2015-03-31 | $30.58 | $30.58 | 259,600 | — | — |
| 2015-03-30 | $30.02 | $30.02 | 292,000 | — | — |
| 2015-03-27 | $28.41 | $28.41 | 165,500 | — | — |
| 2015-03-26 | $26.97 | $26.97 | 268,500 | — | — |
| 2015-03-25 | $24.55 | $24.55 | 305,400 | — | — |
| 2015-03-24 | $27.18 | $27.18 | 503,500 | — | — |
| 2015-03-23 | $25.60 | $25.60 | 185,300 | — | — |
| 2015-03-20 | $26.46 | $26.46 | 316,700 | — | — |
| 2015-03-19 | $28.73 | $28.73 | 267,800 | — | — |
| 2015-03-18 | $31.79 | $31.79 | 157,600 | — | — |
| 2015-03-17 | $30.77 | $30.77 | 184,200 | — | — |
| 2015-03-16 | $29.91 | $29.91 | 224,900 | — | — |
| 2015-03-13 | $28.96 | $28.96 | 129,800 | — | — |
| 2015-03-12 | $28.02 | $28.02 | 94,600 | — | — |
| 2015-03-11 | $27.48 | $27.48 | 79,700 | — | — |
| 2015-03-10 | $27.84 | $27.84 | 128,300 | — | — |
| 2015-03-09 | $26.98 | $26.98 | 155,200 | — | — |
| 2015-03-06 | $27.48 | $27.48 | 211,600 | — | — |
| 2015-03-05 | $29.71 | $29.71 | 190,900 | — | — |
| 2015-03-04 | $32.62 | $32.62 | 142,600 | — | — |
| 2015-03-03 | $31.77 | $31.77 | 86,100 | — | — |
| 2015-03-02 | $32.85 | $32.85 | 119,300 | — | — |
| 2015-02-27 | $31.59 | $31.59 | 152,300 | — | — |
| 2015-02-26 | $32.70 | $32.70 | 125,400 | — | — |
| 2015-02-25 | $32.16 | $32.16 | 108,900 | — | — |
| 2015-02-24 | $29.86 | $29.86 | 186,200 | — | — |
| 2015-02-23 | $28.11 | $28.11 | 87,500 | — | — |
| 2015-02-20 | $27.45 | $27.45 | 58,200 | — | — |
| 2015-02-19 | $27.39 | $27.39 | 59,000 | — | — |
| 2015-02-18 | $27.99 | $27.99 | 137,500 | — | — |
| 2015-02-17 | $26.58 | $26.58 | 131,900 | — | — |
| 2015-02-13 | $27.11 | $27.11 | 105,300 | — | — |
| 2015-02-12 | $27.82 | $27.82 | 209,800 | — | — |
| 2015-02-11 | $27.46 | $27.46 | 88,600 | — | — |
| 2015-02-10 | $29.36 | $29.36 | 324,700 | — | — |
| 2015-02-09 | $32.36 | $32.36 | 519,500 | — | — |
| 2015-02-06 | $28.66 | $28.66 | 605,600 | — | — |
| 2015-02-05 | $24.39 | $24.39 | 687,000 | — | — |
| 2015-02-04 | $21.65 | $21.65 | 50,300 | — | — |
| 2015-02-03 | $21.91 | $21.91 | 69,000 | — | — |
| 2015-02-02 | $22.49 | $22.49 | 69,300 | — | — |
| 2015-01-30 | $22.44 | $22.44 | 130,500 | — | — |
| 2015-01-29 | $23.00 | $23.00 | 85,800 | — | — |
| 2015-01-28 | $22.19 | $22.19 | 99,900 | — | — |
| 2015-01-27 | $22.26 | $22.26 | 104,100 | — | — |
| 2015-01-26 | $22.14 | $22.14 | 184,000 | — | — |
| 2015-01-23 | $20.17 | $20.17 | 53,300 | — | — |
| 2015-01-22 | $20.86 | $20.86 | 57,700 | — | — |
| 2015-01-21 | $20.44 | $20.44 | 52,100 | — | — |
| 2015-01-20 | $21.08 | $21.08 | 94,900 | — | — |
| 2015-01-16 | $20.60 | $20.60 | 201,600 | — | — |
| 2015-01-15 | $20.99 | $20.99 | 211,200 | — | — |
| 2015-01-14 | $22.78 | $22.78 | 268,200 | — | — |
| 2015-01-13 | $22.44 | $22.44 | 350,600 | — | — |
| 2015-01-12 | $21.38 | $21.38 | 185,000 | — | — |
| 2015-01-09 | $22.24 | $22.24 | 470,700 | — | — |
| 2015-01-08 | $21.32 | $21.32 | 448,500 | — | — |
| 2015-01-07 | $19.79 | $19.79 | 221,000 | — | — |
| 2015-01-06 | $16.84 | $16.84 | 233,400 | — | — |
| 2015-01-05 | $16.06 | $16.06 | 132,500 | — | — |
| 2015-01-02 | $15.82 | $15.82 | 104,200 | — | — |