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
- 1998-04-24 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 | $18.65 | $18.65 | 59,400 | — | — |
| 2015-12-30 | $18.93 | $18.93 | 41,500 | — | — |
| 2015-12-29 | $18.90 | $18.90 | 36,200 | — | — |
| 2015-12-28 | $18.94 | $18.94 | 46,300 | — | — |
| 2015-12-24 | $18.81 | $18.81 | 34,900 | — | — |
| 2015-12-23 | $18.42 | $18.42 | 30,700 | — | — |
| 2015-12-22 | $18.95 | $18.95 | 30,300 | — | — |
| 2015-12-21 | $18.45 | $18.45 | 68,000 | — | — |
| 2015-12-18 | $17.89 | $17.89 | 109,900 | — | — |
| 2015-12-17 | $18.40 | $18.40 | 59,700 | — | — |
| 2015-12-16 | $18.49 | $18.49 | 49,700 | — | — |
| 2015-12-15 | $18.44 | $18.44 | 46,600 | — | — |
| 2015-12-14 | $18.73 | $18.73 | 114,400 | — | — |
| 2015-12-11 | $19.42 | $19.42 | 44,300 | — | — |
| 2015-12-10 | $20.10 | $20.10 | 26,400 | — | — |
| 2015-12-09 | $20.27 | $20.27 | 35,700 | — | — |
| 2015-12-08 | $20.42 | $20.42 | 53,800 | — | — |
| 2015-12-07 | $20.58 | $20.58 | 39,700 | — | — |
| 2015-12-04 | $21.82 | $21.82 | 22,100 | — | — |
| 2015-12-03 | $21.95 | $21.95 | 23,200 | — | — |
| 2015-12-02 | $22.77 | $22.77 | 19,800 | — | — |
| 2015-12-01 | $23.15 | $23.15 | 88,600 | — | — |
| 2015-11-30 | $22.82 | $22.82 | 28,400 | — | — |
| 2015-11-27 | $23.51 | $23.51 | 12,800 | — | — |
| 2015-11-25 | $23.02 | $23.02 | 22,300 | — | — |
| 2015-11-24 | $22.98 | $22.98 | 30,100 | — | — |
| 2015-11-23 | $22.83 | $22.83 | 45,700 | — | — |
| 2015-11-20 | $22.54 | $22.54 | 52,100 | — | — |
| 2015-11-19 | $22.00 | $22.00 | 83,600 | — | — |
| 2015-11-18 | $21.84 | $21.84 | 35,400 | — | — |
| 2015-11-17 | $21.71 | $21.71 | 26,200 | — | — |
| 2015-11-16 | $21.84 | $21.84 | 30,100 | — | — |
| 2015-11-13 | $21.60 | $21.60 | 117,900 | — | — |
| 2015-11-12 | $21.52 | $21.52 | 34,000 | — | — |
| 2015-11-11 | $22.30 | $22.30 | 18,700 | — | — |
| 2015-11-10 | $22.63 | $22.63 | 38,200 | — | — |
| 2015-11-09 | $22.74 | $22.74 | 27,500 | — | — |
| 2015-11-06 | $23.05 | $23.05 | 32,200 | — | — |
| 2015-11-05 | $23.04 | $23.04 | 44,100 | — | — |
| 2015-11-04 | $22.96 | $22.96 | 28,400 | — | — |
| 2015-11-03 | $22.80 | $22.80 | 54,600 | — | — |
| 2015-11-02 | $22.87 | $22.87 | 65,400 | — | — |
| 2015-10-30 | $23.40 | $23.40 | 76,400 | — | — |
| 2015-10-29 | $24.18 | $24.18 | 86,400 | — | — |
| 2015-10-28 | $23.73 | $23.73 | 31,700 | — | — |
| 2015-10-27 | $22.79 | $22.79 | 34,500 | — | — |
| 2015-10-26 | $24.01 | $24.01 | 42,000 | — | — |
| 2015-10-23 | $24.60 | $24.60 | 29,600 | — | — |
| 2015-10-22 | $23.85 | $23.85 | 17,600 | — | — |
| 2015-10-21 | $23.64 | $23.64 | 26,400 | — | — |
| 2015-10-20 | $23.88 | $23.88 | 22,300 | — | — |
| 2015-10-19 | $23.02 | $23.02 | 43,100 | — | — |
| 2015-10-16 | $23.05 | $23.05 | 33,000 | — | — |
| 2015-10-15 | $22.72 | $22.72 | 48,700 | — | — |
| 2015-10-14 | $21.76 | $21.76 | 33,600 | — | — |
| 2015-10-13 | $22.27 | $22.27 | 30,100 | — | — |
| 2015-10-12 | $22.45 | $22.45 | 29,700 | — | — |
| 2015-10-09 | $22.34 | $22.34 | 41,400 | — | — |
| 2015-10-08 | $23.45 | $23.45 | 23,100 | — | — |
| 2015-10-07 | $23.85 | $23.85 | 27,800 | — | — |
| 2015-10-06 | $22.16 | $22.16 | 50,200 | — | — |
| 2015-10-05 | $22.53 | $22.53 | 36,600 | — | — |
| 2015-10-02 | $22.15 | $22.15 | 44,700 | — | — |
| 2015-10-01 | $21.70 | $21.70 | 32,100 | — | — |
| 2015-09-30 | $21.58 | $21.58 | 37,600 | — | — |
| 2015-09-29 | $21.37 | $21.37 | 35,000 | — | — |
| 2015-09-28 | $21.24 | $21.24 | 26,700 | — | — |
| 2015-09-25 | $22.16 | $22.16 | 39,000 | — | — |
| 2015-09-24 | $22.64 | $22.64 | 45,400 | — | — |
| 2015-09-23 | $22.67 | $22.67 | 28,800 | — | — |
| 2015-09-22 | $22.64 | $22.64 | 49,400 | — | — |
| 2015-09-21 | $23.13 | $23.13 | 17,800 | — | — |
| 2015-09-18 | $22.60 | $22.60 | 85,700 | — | — |
| 2015-09-17 | $22.88 | $22.88 | 46,600 | — | — |
| 2015-09-16 | $23.40 | $23.40 | 25,900 | — | — |
| 2015-09-15 | $23.21 | $23.21 | 116,800 | — | — |
| 2015-09-14 | $22.72 | $22.72 | 59,200 | — | — |
| 2015-09-11 | $22.69 | $22.69 | 31,000 | — | — |
| 2015-09-10 | $23.47 | $23.47 | 31,400 | — | — |
| 2015-09-09 | $23.55 | $23.55 | 40,700 | — | — |
| 2015-09-08 | $23.37 | $23.37 | 28,800 | — | — |
| 2015-09-04 | $23.10 | $23.10 | 17,500 | — | — |
| 2015-09-03 | $23.44 | $23.44 | 35,600 | — | — |
| 2015-09-02 | $23.55 | $23.55 | 52,600 | — | — |
| 2015-09-01 | $22.91 | $22.91 | 57,700 | — | — |
| 2015-08-31 | $22.72 | $22.72 | 39,300 | — | — |
| 2015-08-28 | $22.05 | $22.05 | 43,400 | — | — |
| 2015-08-27 | $21.45 | $21.45 | 49,400 | — | — |
| 2015-08-26 | $21.81 | $21.81 | 51,100 | — | — |
| 2015-08-25 | $21.09 | $21.09 | 35,100 | — | — |
| 2015-08-24 | $21.57 | $21.57 | 52,100 | — | — |
| 2015-08-21 | $22.39 | $22.39 | 64,800 | — | — |
| 2015-08-20 | $22.19 | $22.19 | 31,700 | — | — |
| 2015-08-19 | $22.90 | $22.90 | 45,000 | — | — |
| 2015-08-18 | $22.79 | $22.79 | 21,800 | — | — |
| 2015-08-17 | $23.57 | $23.57 | 43,400 | — | — |
| 2015-08-14 | $23.07 | $23.07 | 27,400 | — | — |
| 2015-08-13 | $23.13 | $23.13 | 60,000 | — | — |
| 2015-08-12 | $23.11 | $23.11 | 30,000 | — | — |
| 2015-08-11 | $22.97 | $22.97 | 33,500 | — | — |
| 2015-08-10 | $22.99 | $22.99 | 46,600 | — | — |
| 2015-08-07 | $22.48 | $22.48 | 35,700 | — | — |
| 2015-08-06 | $22.98 | $22.98 | 56,100 | — | — |
| 2015-08-05 | $23.42 | $23.42 | 51,400 | — | — |
| 2015-08-04 | $23.18 | $23.18 | 43,700 | — | — |
| 2015-08-03 | $23.17 | $23.17 | 40,400 | — | — |
| 2015-07-31 | $23.34 | $23.34 | 70,600 | — | — |
| 2015-07-30 | $24.33 | $24.33 | 64,300 | — | — |
| 2015-07-29 | $24.16 | $24.16 | 44,400 | — | — |
| 2015-07-28 | $23.25 | $23.25 | 57,400 | — | — |
| 2015-07-27 | $23.19 | $23.19 | 82,200 | — | — |
| 2015-07-24 | $23.32 | $23.32 | 35,500 | — | — |
| 2015-07-23 | $23.75 | $23.75 | 152,400 | — | — |
| 2015-07-22 | $23.64 | $23.64 | 140,300 | — | — |
| 2015-07-21 | $23.63 | $23.63 | 95,600 | — | — |
| 2015-07-20 | $24.36 | $24.36 | 125,600 | — | — |
| 2015-07-17 | $25.26 | $25.26 | 48,100 | — | — |
| 2015-07-16 | $25.92 | $25.92 | 29,700 | — | — |
| 2015-07-15 | $25.98 | $25.98 | 22,100 | — | — |
| 2015-07-14 | $26.31 | $26.31 | 48,300 | — | — |
| 2015-07-13 | $26.53 | $26.53 | 41,300 | — | — |
| 2015-07-10 | $26.70 | $26.70 | 26,400 | — | — |
| 2015-07-09 | $26.36 | $26.36 | 29,100 | — | — |
| 2015-07-08 | $26.17 | $26.17 | 38,200 | — | — |
| 2015-07-07 | $26.98 | $26.98 | 24,100 | — | — |
| 2015-07-06 | $27.37 | $27.37 | 58,700 | — | — |
| 2015-07-02 | $27.62 | $27.62 | 16,500 | — | — |
| 2015-07-01 | $27.79 | $27.79 | 26,700 | — | — |
| 2015-06-30 | $27.87 | $27.87 | 39,600 | — | — |
| 2015-06-29 | $28.01 | $28.01 | 44,400 | — | — |
| 2015-06-26 | $28.48 | $28.48 | 134,700 | — | — |
| 2015-06-25 | $28.89 | $28.89 | 40,900 | — | — |
| 2015-06-24 | $28.79 | $28.79 | 40,800 | — | — |
| 2015-06-23 | $29.05 | $29.05 | 26,900 | — | — |
| 2015-06-22 | $28.02 | $28.02 | 82,400 | — | — |
| 2015-06-19 | $27.86 | $27.86 | 77,400 | — | — |
| 2015-06-18 | $28.07 | $28.07 | 28,100 | — | — |
| 2015-06-17 | $27.99 | $27.99 | 23,200 | — | — |
| 2015-06-16 | $28.27 | $28.27 | 31,300 | — | — |
| 2015-06-15 | $28.02 | $28.02 | 60,500 | — | — |
| 2015-06-12 | $28.65 | $28.65 | 32,700 | — | — |
| 2015-06-11 | $28.16 | $28.16 | 15,200 | — | — |
| 2015-06-10 | $28.70 | $28.70 | 41,700 | — | — |
| 2015-06-09 | $27.83 | $27.83 | 35,800 | — | — |
| 2015-06-08 | $28.03 | $28.03 | 66,100 | — | — |
| 2015-06-05 | $28.25 | $28.25 | 44,100 | — | — |
| 2015-06-04 | $27.98 | $27.98 | 29,800 | — | — |
| 2015-06-03 | $28.23 | $28.23 | 26,500 | — | — |
| 2015-06-02 | $28.28 | $28.28 | 38,300 | — | — |
| 2015-06-01 | $28.03 | $28.03 | 69,800 | — | — |
| 2015-05-29 | $27.63 | $27.63 | 58,900 | — | — |
| 2015-05-28 | $28.78 | $28.78 | 29,000 | — | — |
| 2015-05-27 | $29.03 | $29.03 | 41,600 | — | — |
| 2015-05-26 | $28.38 | $28.38 | 51,800 | — | — |
| 2015-05-22 | $28.22 | $28.22 | 36,500 | — | — |
| 2015-05-21 | $28.60 | $28.60 | 33,800 | — | — |
| 2015-05-20 | $28.94 | $28.94 | 30,600 | — | — |
| 2015-05-19 | $29.18 | $29.18 | 43,000 | — | — |
| 2015-05-18 | $29.65 | $29.65 | 38,300 | — | — |
| 2015-05-15 | $29.43 | $29.43 | 42,800 | — | — |
| 2015-05-14 | $29.63 | $29.63 | 28,200 | — | — |
| 2015-05-13 | $29.33 | $29.33 | 57,300 | — | — |
| 2015-05-12 | $29.54 | $29.54 | 49,400 | — | — |
| 2015-05-11 | $30.06 | $30.06 | 75,700 | — | — |
| 2015-05-08 | $29.20 | $29.20 | 53,500 | — | — |
| 2015-05-07 | $28.68 | $28.68 | 66,200 | — | — |
| 2015-05-06 | $28.54 | $28.54 | 85,900 | — | — |
| 2015-05-05 | $27.95 | $27.95 | 82,600 | — | — |
| 2015-05-04 | $29.01 | $29.01 | 51,600 | — | — |
| 2015-05-01 | $28.92 | $28.92 | 106,800 | — | — |
| 2015-04-30 | $29.20 | $29.20 | 82,300 | — | — |
| 2015-04-29 | $30.35 | $30.35 | 45,500 | — | — |
| 2015-04-28 | $30.55 | $30.55 | 56,300 | — | — |
| 2015-04-27 | $29.69 | $29.69 | 52,400 | — | — |
| 2015-04-24 | $29.81 | $29.81 | 34,300 | — | — |
| 2015-04-23 | $29.67 | $29.67 | 41,000 | — | — |
| 2015-04-22 | $29.90 | $29.90 | 37,000 | — | — |
| 2015-04-21 | $29.95 | $29.95 | 58,200 | — | — |
| 2015-04-20 | $29.96 | $29.96 | 51,400 | — | — |
| 2015-04-17 | $29.79 | $29.79 | 44,600 | — | — |
| 2015-04-16 | $30.48 | $30.48 | 77,900 | — | — |
| 2015-04-15 | $31.24 | $31.24 | 31,600 | — | — |
| 2015-04-14 | $31.02 | $31.02 | 40,300 | — | — |
| 2015-04-13 | $31.67 | $31.67 | 46,100 | — | — |
| 2015-04-10 | $31.91 | $31.91 | 24,800 | — | — |
| 2015-04-09 | $31.45 | $31.45 | 40,900 | — | — |
| 2015-04-08 | $31.53 | $31.53 | 64,700 | — | — |
| 2015-04-07 | $31.40 | $31.40 | 29,000 | — | — |
| 2015-04-06 | $31.45 | $31.45 | 46,500 | — | — |
| 2015-04-02 | $31.64 | $31.64 | 33,300 | — | — |
| 2015-04-01 | $31.65 | $31.65 | 48,400 | — | — |
| 2015-03-31 | $31.12 | $31.12 | 75,500 | — | — |
| 2015-03-30 | $31.35 | $31.35 | 53,400 | — | — |
| 2015-03-27 | $31.14 | $31.14 | 53,000 | — | — |
| 2015-03-26 | $30.92 | $30.92 | 90,000 | — | — |
| 2015-03-25 | $30.74 | $30.74 | 74,100 | — | — |
| 2015-03-24 | $31.85 | $31.85 | 226,300 | — | — |
| 2015-03-23 | $30.91 | $30.91 | 138,700 | — | — |
| 2015-03-20 | $30.72 | $30.72 | 66,000 | — | — |
| 2015-03-19 | $31.02 | $31.02 | 53,300 | — | — |
| 2015-03-18 | $30.66 | $30.66 | 43,100 | — | — |
| 2015-03-17 | $30.91 | $30.91 | 45,100 | — | — |
| 2015-03-16 | $30.99 | $30.99 | 48,800 | — | — |
| 2015-03-13 | $30.93 | $30.93 | 26,400 | — | — |
| 2015-03-12 | $31.17 | $31.17 | 29,500 | — | — |
| 2015-03-11 | $30.78 | $30.78 | 26,200 | — | — |
| 2015-03-10 | $31.37 | $31.37 | 42,800 | — | — |
| 2015-03-09 | $31.32 | $31.32 | 30,600 | — | — |
| 2015-03-06 | $31.37 | $31.37 | 44,600 | — | — |
| 2015-03-05 | $31.56 | $31.56 | 39,700 | — | — |
| 2015-03-04 | $31.53 | $31.53 | 42,300 | — | — |
| 2015-03-03 | $31.49 | $31.49 | 59,000 | — | — |
| 2015-03-02 | $30.52 | $30.52 | 60,400 | — | — |
| 2015-02-27 | $30.09 | $30.09 | 49,700 | — | — |
| 2015-02-26 | $30.11 | $30.11 | 44,700 | — | — |
| 2015-02-25 | $30.23 | $30.23 | 44,800 | — | — |
| 2015-02-24 | $31.32 | $31.32 | 35,400 | — | — |
| 2015-02-23 | $32.20 | $32.20 | 75,500 | — | — |
| 2015-02-20 | $31.82 | $31.82 | 39,100 | — | — |
| 2015-02-19 | $31.21 | $31.21 | 81,400 | — | — |
| 2015-02-18 | $30.00 | $30.00 | 40,200 | — | — |
| 2015-02-17 | $29.54 | $29.54 | 32,900 | — | — |
| 2015-02-13 | $30.06 | $30.06 | 18,100 | — | — |
| 2015-02-12 | $29.89 | $29.89 | 56,000 | — | — |
| 2015-02-11 | $29.93 | $29.93 | 24,200 | — | — |
| 2015-02-10 | $30.03 | $30.03 | 17,300 | — | — |
| 2015-02-09 | $29.31 | $29.31 | 48,100 | — | — |
| 2015-02-06 | $29.22 | $29.22 | 22,300 | — | — |
| 2015-02-05 | $30.17 | $30.17 | 42,200 | — | — |
| 2015-02-04 | $28.90 | $28.90 | 48,300 | — | — |
| 2015-02-03 | $29.96 | $29.96 | 41,800 | — | — |
| 2015-02-02 | $28.79 | $28.79 | 42,000 | — | — |
| 2015-01-30 | $29.53 | $29.53 | 62,900 | — | — |
| 2015-01-29 | $30.16 | $30.16 | 32,300 | — | — |
| 2015-01-28 | $28.69 | $28.69 | 30,400 | — | — |
| 2015-01-27 | $29.27 | $29.27 | 19,600 | — | — |
| 2015-01-26 | $29.99 | $29.99 | 28,600 | — | — |
| 2015-01-23 | $30.01 | $30.01 | 18,400 | — | — |
| 2015-01-22 | $30.99 | $30.99 | 39,100 | — | — |
| 2015-01-21 | $30.21 | $30.21 | 35,300 | — | — |
| 2015-01-20 | $30.75 | $30.75 | 40,100 | — | — |
| 2015-01-16 | $30.56 | $30.56 | 29,900 | — | — |
| 2015-01-15 | $29.76 | $29.76 | 28,400 | — | — |
| 2015-01-14 | $29.47 | $29.47 | 24,900 | — | — |
| 2015-01-13 | $29.37 | $29.37 | 84,400 | — | — |
| 2015-01-12 | $28.57 | $28.57 | 66,400 | — | — |
| 2015-01-09 | $28.88 | $28.88 | 33,300 | — | — |
| 2015-01-08 | $29.45 | $29.45 | 29,300 | — | — |
| 2015-01-07 | $29.68 | $29.68 | 47,900 | — | — |
| 2015-01-06 | $29.16 | $29.16 | 34,500 | — | — |
| 2015-01-05 | $30.46 | $30.46 | 46,300 | — | — |
| 2015-01-02 | $30.36 | $30.36 | 30,900 | — | — |