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
- 2010-04-16 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 | $20.48 | $26.56 | 226,900 | — | — |
| 2015-12-30 | $20.78 | $26.95 | 109,700 | — | — |
| 2015-12-29 | $21.24 | $27.55 | 156,400 | — | — |
| 2015-12-28 | $20.88 | $26.95 | 122,500 | — | — |
| 2015-12-24 | $20.83 | $26.88 | 35,700 | — | — |
| 2015-12-23 | $20.86 | $26.92 | 76,600 | — | — |
| 2015-12-22 | $20.62 | $26.61 | 129,600 | — | — |
| 2015-12-21 | $20.61 | $26.60 | 150,200 | — | — |
| 2015-12-18 | $20.40 | $26.33 | 295,100 | — | — |
| 2015-12-17 | $20.93 | $27.01 | 274,200 | — | — |
| 2015-12-16 | $21.38 | $27.59 | 241,800 | — | — |
| 2015-12-15 | $20.86 | $26.92 | 304,900 | — | — |
| 2015-12-14 | $20.59 | $26.57 | 292,800 | — | — |
| 2015-12-11 | $20.95 | $27.04 | 119,300 | — | — |
| 2015-12-10 | $21.14 | $27.28 | 202,900 | — | — |
| 2015-12-09 | $21.42 | $27.65 | 122,900 | — | — |
| 2015-12-08 | $21.39 | $27.61 | 88,200 | — | — |
| 2015-12-07 | $21.56 | $27.83 | 132,000 | — | — |
| 2015-12-04 | $22.00 | $28.39 | 100,500 | — | — |
| 2015-12-03 | $21.83 | $28.18 | 123,100 | — | — |
| 2015-12-02 | $22.13 | $28.56 | 104,600 | — | — |
| 2015-12-01 | $22.89 | $29.54 | 141,100 | — | — |
| 2015-11-30 | $22.79 | $29.41 | 218,200 | — | — |
| 2015-11-27 | $22.73 | $29.34 | 46,300 | — | — |
| 2015-11-25 | $22.32 | $28.81 | 62,500 | — | — |
| 2015-11-24 | $22.21 | $28.54 | 82,400 | — | — |
| 2015-11-23 | $22.11 | $28.41 | 143,300 | — | — |
| 2015-11-20 | $21.87 | $28.10 | 162,200 | — | — |
| 2015-11-19 | $21.78 | $27.98 | 105,600 | — | — |
| 2015-11-18 | $21.97 | $28.23 | 169,800 | — | — |
| 2015-11-17 | $21.70 | $27.88 | 470,100 | — | — |
| 2015-11-16 | $21.81 | $28.02 | 122,700 | — | — |
| 2015-11-13 | $21.95 | $28.20 | 109,300 | — | — |
| 2015-11-12 | $22.34 | $28.70 | 69,400 | — | — |
| 2015-11-11 | $22.89 | $29.41 | 84,500 | — | — |
| 2015-11-10 | $22.88 | $29.40 | 231,000 | — | — |
| 2015-11-09 | $22.30 | $28.65 | 241,300 | — | — |
| 2015-11-06 | $22.76 | $29.24 | 210,800 | — | — |
| 2015-11-05 | $23.33 | $29.98 | 142,800 | — | — |
| 2015-11-04 | $23.68 | $30.43 | 133,900 | — | — |
| 2015-11-03 | $23.58 | $30.30 | 217,400 | — | — |
| 2015-11-02 | $23.69 | $30.44 | 127,700 | — | — |
| 2015-10-30 | $22.89 | $29.41 | 110,600 | — | — |
| 2015-10-29 | $23.38 | $30.04 | 133,200 | — | — |
| 2015-10-28 | $23.12 | $29.71 | 185,100 | — | — |
| 2015-10-27 | $22.69 | $29.02 | 262,100 | — | — |
| 2015-10-26 | $22.85 | $29.23 | 216,400 | — | — |
| 2015-10-23 | $23.70 | $30.32 | 203,700 | — | — |
| 2015-10-22 | $24.28 | $31.06 | 230,300 | — | — |
| 2015-10-21 | $23.79 | $30.43 | 154,900 | — | — |
| 2015-10-20 | $24.21 | $30.97 | 249,800 | — | — |
| 2015-10-19 | $24.13 | $30.87 | 128,800 | — | — |
| 2015-10-16 | $24.00 | $30.70 | 145,200 | — | — |
| 2015-10-15 | $24.20 | $30.96 | 134,600 | — | — |
| 2015-10-14 | $23.70 | $30.32 | 118,700 | — | — |
| 2015-10-13 | $23.81 | $30.46 | 177,200 | — | — |
| 2015-10-12 | $24.01 | $30.71 | 136,400 | — | — |
| 2015-10-09 | $24.17 | $30.92 | 218,200 | — | — |
| 2015-10-08 | $23.94 | $30.62 | 162,800 | — | — |
| 2015-10-07 | $23.53 | $30.10 | 179,900 | — | — |
| 2015-10-06 | $22.98 | $29.40 | 207,100 | — | — |
| 2015-10-05 | $22.82 | $29.19 | 215,800 | — | — |
| 2015-10-02 | $22.07 | $28.23 | 271,100 | — | — |
| 2015-10-01 | $21.90 | $28.01 | 267,000 | — | — |
| 2015-09-30 | $21.48 | $27.48 | 317,700 | — | — |
| 2015-09-29 | $21.09 | $26.98 | 248,700 | — | — |
| 2015-09-28 | $21.13 | $27.03 | 243,200 | — | — |
| 2015-09-25 | $21.61 | $27.52 | 338,500 | — | — |
| 2015-09-24 | $21.80 | $27.76 | 217,100 | — | — |
| 2015-09-23 | $21.72 | $27.66 | 523,000 | — | — |
| 2015-09-22 | $21.54 | $27.43 | 546,900 | — | — |
| 2015-09-21 | $22.30 | $28.39 | 628,800 | — | — |
| 2015-09-18 | $22.69 | $28.89 | 566,600 | — | — |
| 2015-09-17 | $23.27 | $29.63 | 241,900 | — | — |
| 2015-09-16 | $22.64 | $28.83 | 282,900 | — | — |
| 2015-09-15 | $22.67 | $28.86 | 188,300 | — | — |
| 2015-09-14 | $23.14 | $29.46 | 125,700 | — | — |
| 2015-09-11 | $23.42 | $29.82 | 152,700 | — | — |
| 2015-09-10 | $22.70 | $28.90 | 95,100 | — | — |
| 2015-09-09 | $22.78 | $29.00 | 290,300 | — | — |
| 2015-09-08 | $22.82 | $29.06 | 127,300 | — | — |
| 2015-09-04 | $22.10 | $28.14 | 144,500 | — | — |
| 2015-09-03 | $22.70 | $28.90 | 106,000 | — | — |
| 2015-09-02 | $22.83 | $29.07 | 207,800 | — | — |
| 2015-09-01 | $22.55 | $28.71 | 151,700 | — | — |
| 2015-08-31 | $22.95 | $29.22 | 531,000 | — | — |
| 2015-08-28 | $23.26 | $29.62 | 135,500 | — | — |
| 2015-08-27 | $23.18 | $29.51 | 145,400 | — | — |
| 2015-08-26 | $22.96 | $29.11 | 209,000 | — | — |
| 2015-08-25 | $22.50 | $28.52 | 209,900 | — | — |
| 2015-08-24 | $22.86 | $28.98 | 238,700 | — | — |
| 2015-08-21 | $23.83 | $30.21 | 227,900 | — | — |
| 2015-08-20 | $24.13 | $30.59 | 213,900 | — | — |
| 2015-08-19 | $24.45 | $31.00 | 153,700 | — | — |
| 2015-08-18 | $24.44 | $30.98 | 138,900 | — | — |
| 2015-08-17 | $24.41 | $30.95 | 233,400 | — | — |
| 2015-08-14 | $24.41 | $30.95 | 231,100 | — | — |
| 2015-08-13 | $24.29 | $30.79 | 305,300 | — | — |
| 2015-08-12 | $24.50 | $31.06 | 195,700 | — | — |
| 2015-08-11 | $24.74 | $31.36 | 360,500 | — | — |
| 2015-08-10 | $24.11 | $30.56 | 383,000 | — | — |
| 2015-08-07 | $23.52 | $29.82 | 402,100 | — | — |
| 2015-08-06 | $23.98 | $30.40 | 760,400 | — | — |
| 2015-08-05 | $24.98 | $31.67 | 397,100 | — | — |
| 2015-08-04 | $26.79 | $33.96 | 76,500 | — | — |
| 2015-08-03 | $27.12 | $34.38 | 147,600 | — | — |
| 2015-07-31 | $27.02 | $34.25 | 123,800 | — | — |
| 2015-07-30 | $26.80 | $33.97 | 146,900 | — | — |
| 2015-07-29 | $27.09 | $34.34 | 133,400 | — | — |
| 2015-07-28 | $26.99 | $34.09 | 201,400 | — | — |
| 2015-07-27 | $27.31 | $34.49 | 237,000 | — | — |
| 2015-07-24 | $27.53 | $34.77 | 118,300 | — | — |
| 2015-07-23 | $27.89 | $35.23 | 140,600 | — | — |
| 2015-07-22 | $28.67 | $36.21 | 116,900 | — | — |
| 2015-07-21 | $28.21 | $35.63 | 70,200 | — | — |
| 2015-07-20 | $28.39 | $35.86 | 123,100 | — | — |
| 2015-07-17 | $28.66 | $36.20 | 71,000 | — | — |
| 2015-07-16 | $28.69 | $36.24 | 166,700 | — | — |
| 2015-07-15 | $28.05 | $35.43 | 131,600 | — | — |
| 2015-07-14 | $28.05 | $35.43 | 126,900 | — | — |
| 2015-07-13 | $28.01 | $35.38 | 207,300 | — | — |
| 2015-07-10 | $27.76 | $35.06 | 185,900 | — | — |
| 2015-07-09 | $27.37 | $34.57 | 105,000 | — | — |
| 2015-07-08 | $27.81 | $35.12 | 89,900 | — | — |
| 2015-07-07 | $28.13 | $35.53 | 132,500 | — | — |
| 2015-07-06 | $27.72 | $35.01 | 157,100 | — | — |
| 2015-07-02 | $27.49 | $34.72 | 152,500 | — | — |
| 2015-07-01 | $27.15 | $34.29 | 174,200 | — | — |
| 2015-06-30 | $26.47 | $33.43 | 272,100 | — | — |
| 2015-06-29 | $26.49 | $33.46 | 246,700 | — | — |
| 2015-06-26 | $27.10 | $34.23 | 320,900 | — | — |
| 2015-06-25 | $27.28 | $34.33 | 604,000 | — | — |
| 2015-06-24 | $27.47 | $34.57 | 119,100 | — | — |
| 2015-06-23 | $27.54 | $34.66 | 135,800 | — | — |
| 2015-06-22 | $27.47 | $34.57 | 139,100 | — | — |
| 2015-06-19 | $28.03 | $35.27 | 180,200 | — | — |
| 2015-06-18 | $28.10 | $35.36 | 114,600 | — | — |
| 2015-06-17 | $27.68 | $34.83 | 129,300 | — | — |
| 2015-06-16 | $27.45 | $34.54 | 195,600 | — | — |
| 2015-06-15 | $27.40 | $34.48 | 181,700 | — | — |
| 2015-06-12 | $27.42 | $34.51 | 86,900 | — | — |
| 2015-06-11 | $27.48 | $34.58 | 125,800 | — | — |
| 2015-06-10 | $27.28 | $34.33 | 134,900 | — | — |
| 2015-06-09 | $26.76 | $33.67 | 301,700 | — | — |
| 2015-06-08 | $26.87 | $33.81 | 366,900 | — | — |
| 2015-06-05 | $26.94 | $33.90 | 311,500 | — | — |
| 2015-06-04 | $27.49 | $34.59 | 120,100 | — | — |
| 2015-06-03 | $28.08 | $35.34 | 165,500 | — | — |
| 2015-06-02 | $28.08 | $35.34 | 252,800 | — | — |
| 2015-06-01 | $28.41 | $35.75 | 201,500 | — | — |
| 2015-05-29 | $27.94 | $35.16 | 250,500 | — | — |
| 2015-05-28 | $28.01 | $35.25 | 122,000 | — | — |
| 2015-05-27 | $27.99 | $35.22 | 163,200 | — | — |
| 2015-05-26 | $27.88 | $34.96 | 138,600 | — | — |
| 2015-05-22 | $28.08 | $35.21 | 122,400 | — | — |
| 2015-05-21 | $28.38 | $35.59 | 187,100 | — | — |
| 2015-05-20 | $28.58 | $35.84 | 118,300 | — | — |
| 2015-05-19 | $28.56 | $35.81 | 146,300 | — | — |
| 2015-05-18 | $28.29 | $35.47 | 145,400 | — | — |
| 2015-05-15 | $28.11 | $35.25 | 143,200 | — | — |
| 2015-05-14 | $27.66 | $34.68 | 108,800 | — | — |
| 2015-05-13 | $27.06 | $33.93 | 253,600 | — | — |
| 2015-05-12 | $27.55 | $34.54 | 274,900 | — | — |
| 2015-05-11 | $27.68 | $34.71 | 277,400 | — | — |
| 2015-05-08 | $28.13 | $35.27 | 293,100 | — | — |
| 2015-05-07 | $27.64 | $34.66 | 335,300 | — | — |
| 2015-05-06 | $27.49 | $34.47 | 232,400 | — | — |
| 2015-05-05 | $27.13 | $34.02 | 388,400 | — | — |
| 2015-05-04 | $27.95 | $35.05 | 223,500 | — | — |
| 2015-05-01 | $27.71 | $34.74 | 169,400 | — | — |
| 2015-04-30 | $27.64 | $34.66 | 275,000 | — | — |
| 2015-04-29 | $28.48 | $35.71 | 157,700 | — | — |
| 2015-04-28 | $29.26 | $36.69 | 134,500 | — | — |
| 2015-04-27 | $29.11 | $36.38 | 128,200 | — | — |
| 2015-04-24 | $29.29 | $36.60 | 102,800 | — | — |
| 2015-04-23 | $29.21 | $36.50 | 126,200 | — | — |
| 2015-04-22 | $29.07 | $36.33 | 146,500 | — | — |
| 2015-04-21 | $29.18 | $36.46 | 193,500 | — | — |
| 2015-04-20 | $29.05 | $36.30 | 358,400 | — | — |
| 2015-04-17 | $28.86 | $36.06 | 344,700 | — | — |
| 2015-04-16 | $28.81 | $36.00 | 221,600 | — | — |
| 2015-04-15 | $29.11 | $36.38 | 265,600 | — | — |
| 2015-04-14 | $29.29 | $36.60 | 93,500 | — | — |
| 2015-04-13 | $29.24 | $36.54 | 190,900 | — | — |
| 2015-04-10 | $29.40 | $36.74 | 229,000 | — | — |
| 2015-04-09 | $29.21 | $36.50 | 207,500 | — | — |
| 2015-04-08 | $29.42 | $36.76 | 142,800 | — | — |
| 2015-04-07 | $29.32 | $36.64 | 153,300 | — | — |
| 2015-04-06 | $29.86 | $37.31 | 195,600 | — | — |
| 2015-04-02 | $29.67 | $37.07 | 270,700 | — | — |
| 2015-04-01 | $29.46 | $36.81 | 177,600 | — | — |
| 2015-03-31 | $29.41 | $36.75 | 390,500 | — | — |
| 2015-03-30 | $29.43 | $36.77 | 238,900 | — | — |
| 2015-03-27 | $28.95 | $36.18 | 404,100 | — | — |
| 2015-03-26 | $29.07 | $36.20 | 204,000 | — | — |
| 2015-03-25 | $29.20 | $36.36 | 314,000 | — | — |
| 2015-03-24 | $30.36 | $37.81 | 160,800 | — | — |
| 2015-03-23 | $30.88 | $38.45 | 300,800 | — | — |
| 2015-03-20 | $30.85 | $38.42 | 412,700 | — | — |
| 2015-03-19 | $29.97 | $37.32 | 197,500 | — | — |
| 2015-03-18 | $29.73 | $37.02 | 347,000 | — | — |
| 2015-03-17 | $29.12 | $36.26 | 208,400 | — | — |
| 2015-03-16 | $29.04 | $36.16 | 149,200 | — | — |
| 2015-03-13 | $28.96 | $36.06 | 361,900 | — | — |
| 2015-03-12 | $29.46 | $36.69 | 393,000 | — | — |
| 2015-03-11 | $28.84 | $35.91 | 454,400 | — | — |
| 2015-03-10 | $28.73 | $35.78 | 306,900 | — | — |
| 2015-03-09 | $28.48 | $35.47 | 187,900 | — | — |
| 2015-03-06 | $28.02 | $34.89 | 333,400 | — | — |
| 2015-03-05 | $29.04 | $36.16 | 149,500 | — | — |
| 2015-03-04 | $28.85 | $35.93 | 312,400 | — | — |
| 2015-03-03 | $29.20 | $36.36 | 169,400 | — | — |
| 2015-03-02 | $29.39 | $36.60 | 358,300 | — | — |
| 2015-02-27 | $29.02 | $36.14 | 414,300 | — | — |
| 2015-02-26 | $29.01 | $36.13 | 608,100 | — | — |
| 2015-02-25 | $29.23 | $36.40 | 417,100 | — | — |
| 2015-02-24 | $29.59 | $36.72 | 903,900 | — | — |
| 2015-02-23 | $30.43 | $37.77 | 239,400 | — | — |
| 2015-02-20 | $30.53 | $37.89 | 170,000 | — | — |
| 2015-02-19 | $30.42 | $37.75 | 225,900 | — | — |
| 2015-02-18 | $30.74 | $38.15 | 241,900 | — | — |
| 2015-02-17 | $30.51 | $37.86 | 383,900 | — | — |
| 2015-02-13 | $30.42 | $37.75 | 228,800 | — | — |
| 2015-02-12 | $30.93 | $38.39 | 219,200 | — | — |
| 2015-02-11 | $30.08 | $37.33 | 115,200 | — | — |
| 2015-02-10 | $30.17 | $37.44 | 244,100 | — | — |
| 2015-02-09 | $29.83 | $37.02 | 294,900 | — | — |
| 2015-02-06 | $29.93 | $37.15 | 270,900 | — | — |
| 2015-02-05 | $30.56 | $37.93 | 157,700 | — | — |
| 2015-02-04 | $30.15 | $37.42 | 278,600 | — | — |
| 2015-02-03 | $30.49 | $37.84 | 270,200 | — | — |
| 2015-02-02 | $30.28 | $37.58 | 756,100 | — | — |
| 2015-01-30 | $31.13 | $38.63 | 855,500 | — | — |
| 2015-01-29 | $31.60 | $39.22 | 243,700 | — | — |
| 2015-01-28 | $31.00 | $38.47 | 338,100 | — | — |
| 2015-01-27 | $31.01 | $38.36 | 352,900 | — | — |
| 2015-01-26 | $31.00 | $38.35 | 195,000 | — | — |
| 2015-01-23 | $31.00 | $38.35 | 653,100 | — | — |
| 2015-01-22 | $30.50 | $37.73 | 2,276,900 | — | — |
| 2015-01-21 | $30.64 | $37.90 | 244,000 | — | — |
| 2015-01-20 | $30.95 | $38.29 | 431,100 | — | — |
| 2015-01-16 | $30.55 | $37.79 | 365,000 | — | — |
| 2015-01-15 | $30.47 | $37.69 | 362,800 | — | — |
| 2015-01-14 | $30.53 | $37.77 | 392,900 | — | — |
| 2015-01-13 | $30.76 | $38.05 | 415,700 | — | — |
| 2015-01-12 | $30.45 | $37.67 | 219,900 | — | — |
| 2015-01-09 | $30.54 | $37.78 | 337,700 | — | — |
| 2015-01-08 | $30.82 | $38.13 | 562,900 | — | — |
| 2015-01-07 | $30.22 | $37.38 | 747,400 | — | — |
| 2015-01-06 | $29.87 | $36.95 | 433,700 | — | — |
| 2015-01-05 | $29.82 | $36.89 | 470,400 | — | — |
| 2015-01-02 | $29.44 | $36.42 | 407,100 | — | — |