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
- 2007-11-09 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 | $21.17 | $22.87 | 387,085 | — | — |
| 2015-12-30 | $21.28 | $22.99 | 341,225 | — | — |
| 2015-12-29 | $21.81 | $23.56 | 322,517 | — | — |
| 2015-12-28 | $20.81 | $22.45 | 382,274 | — | — |
| 2015-12-24 | $20.60 | $22.21 | 221,818 | — | — |
| 2015-12-23 | $21.43 | $23.11 | 140,467 | — | — |
| 2015-12-22 | $21.33 | $23.00 | 171,468 | — | — |
| 2015-12-21 | $21.32 | $22.99 | 181,516 | — | — |
| 2015-12-18 | $20.92 | $22.56 | 1,022,178 | — | — |
| 2015-12-17 | $21.87 | $23.59 | 312,789 | — | — |
| 2015-12-16 | $22.15 | $23.89 | 214,441 | — | — |
| 2015-12-15 | $22.50 | $24.26 | 196,910 | — | — |
| 2015-12-14 | $22.06 | $23.79 | 295,472 | — | — |
| 2015-12-11 | $22.39 | $24.15 | 294,403 | — | — |
| 2015-12-10 | $22.91 | $24.71 | 316,852 | — | — |
| 2015-12-09 | $22.32 | $24.07 | 248,649 | — | — |
| 2015-12-08 | $22.92 | $24.72 | 562,508 | — | — |
| 2015-12-07 | $22.68 | $24.45 | 372,012 | — | — |
| 2015-12-04 | $22.51 | $24.27 | 489,174 | — | — |
| 2015-12-03 | $21.65 | $23.35 | 304,024 | — | — |
| 2015-12-02 | $22.10 | $23.83 | 270,457 | — | — |
| 2015-12-01 | $22.44 | $24.20 | 116,949 | — | — |
| 2015-11-30 | $22.25 | $23.99 | 191,992 | — | — |
| 2015-11-27 | $22.26 | $24.01 | 46,395 | — | — |
| 2015-11-25 | $22.17 | $23.91 | 91,079 | — | — |
| 2015-11-24 | $21.95 | $23.67 | 122,935 | — | — |
| 2015-11-23 | $21.91 | $23.63 | 172,323 | — | — |
| 2015-11-20 | $21.79 | $23.50 | 166,550 | — | — |
| 2015-11-19 | $21.44 | $23.12 | 203,324 | — | — |
| 2015-11-18 | $22.22 | $23.96 | 162,488 | — | — |
| 2015-11-17 | $22.29 | $24.04 | 332,459 | — | — |
| 2015-11-16 | $22.06 | $23.79 | 400,234 | — | — |
| 2015-11-13 | $21.73 | $23.43 | 435,938 | — | — |
| 2015-11-12 | $21.23 | $22.90 | 343,790 | — | — |
| 2015-11-11 | $21.49 | $23.18 | 261,264 | — | — |
| 2015-11-10 | $22.23 | $23.97 | 511,196 | — | — |
| 2015-11-09 | $22.65 | $24.43 | 328,611 | — | — |
| 2015-11-06 | $22.86 | $24.66 | 412,848 | — | — |
| 2015-11-05 | $22.49 | $24.25 | 513,975 | — | — |
| 2015-11-04 | $22.74 | $24.52 | 1,105,346 | — | — |
| 2015-11-03 | $20.22 | $21.81 | 243,304 | — | — |
| 2015-11-02 | $20.12 | $21.69 | 116,307 | — | — |
| 2015-10-30 | $19.72 | $21.27 | 382,488 | — | — |
| 2015-10-29 | $20.08 | $21.66 | 346,997 | — | — |
| 2015-10-28 | $19.81 | $21.36 | 245,229 | — | — |
| 2015-10-27 | $19.43 | $20.95 | 244,801 | — | — |
| 2015-10-26 | $19.03 | $20.52 | 240,953 | — | — |
| 2015-10-23 | $19.26 | $20.77 | 296,541 | — | — |
| 2015-10-22 | $18.45 | $19.89 | 463,305 | — | — |
| 2015-10-21 | $18.99 | $20.47 | 375,005 | — | — |
| 2015-10-20 | $19.20 | $20.70 | 428,669 | — | — |
| 2015-10-19 | $19.81 | $21.36 | 171,468 | — | — |
| 2015-10-16 | $19.90 | $21.46 | 963,169 | — | — |
| 2015-10-15 | $19.64 | $21.19 | 708,533 | — | — |
| 2015-10-14 | $19.41 | $20.93 | 440,856 | — | — |
| 2015-10-13 | $19.06 | $20.55 | 218,931 | — | — |
| 2015-10-12 | $19.63 | $21.17 | 268,319 | — | — |
| 2015-10-09 | $19.26 | $20.77 | 292,051 | — | — |
| 2015-10-08 | $19.09 | $20.58 | 306,375 | — | — |
| 2015-10-07 | $19.29 | $20.80 | 414,131 | — | — |
| 2015-10-06 | $19.14 | $20.64 | 669,622 | — | — |
| 2015-10-05 | $20.20 | $21.78 | 355,977 | — | — |
| 2015-10-02 | $19.91 | $21.47 | 742,741 | — | — |
| 2015-10-01 | $19.43 | $20.96 | 253,781 | — | — |
| 2015-09-30 | $19.94 | $21.50 | 477,629 | — | — |
| 2015-09-29 | $19.92 | $21.48 | 279,650 | — | — |
| 2015-09-28 | $20.16 | $21.74 | 434,655 | — | — |
| 2015-09-25 | $22.30 | $24.01 | 412,206 | — | — |
| 2015-09-24 | $22.06 | $23.76 | 268,960 | — | — |
| 2015-09-23 | $21.96 | $23.64 | 240,097 | — | — |
| 2015-09-22 | $21.90 | $23.58 | 141,322 | — | — |
| 2015-09-21 | $22.46 | $24.19 | 299,320 | — | — |
| 2015-09-18 | $22.94 | $24.70 | 558,659 | — | — |
| 2015-09-17 | $23.07 | $24.84 | 268,319 | — | — |
| 2015-09-16 | $22.95 | $24.71 | 144,101 | — | — |
| 2015-09-15 | $22.85 | $24.60 | 273,450 | — | — |
| 2015-09-14 | $22.95 | $24.71 | 280,933 | — | — |
| 2015-09-11 | $22.79 | $24.54 | 221,283 | — | — |
| 2015-09-10 | $22.46 | $24.18 | 241,166 | — | — |
| 2015-09-09 | $22.12 | $23.82 | 223,421 | — | — |
| 2015-09-08 | $22.34 | $24.06 | 199,475 | — | — |
| 2015-09-04 | $22.01 | $23.70 | 184,509 | — | — |
| 2015-09-03 | $21.98 | $23.67 | 248,222 | — | — |
| 2015-09-02 | $21.99 | $23.68 | 285,851 | — | — |
| 2015-09-01 | $21.76 | $23.43 | 358,756 | — | — |
| 2015-08-31 | $21.96 | $23.64 | 220,642 | — | — |
| 2015-08-28 | $22.08 | $23.78 | 188,572 | — | — |
| 2015-08-27 | $21.97 | $23.66 | 354,053 | — | — |
| 2015-08-26 | $22.11 | $23.81 | 288,416 | — | — |
| 2015-08-25 | $21.69 | $23.36 | 297,823 | — | — |
| 2015-08-24 | $21.71 | $23.38 | 435,724 | — | — |
| 2015-08-21 | $22.45 | $24.17 | 720,720 | — | — |
| 2015-08-20 | $22.51 | $24.23 | 398,523 | — | — |
| 2015-08-19 | $22.88 | $24.64 | 252,712 | — | — |
| 2015-08-18 | $22.81 | $24.56 | 256,988 | — | — |
| 2015-08-17 | $23.07 | $24.84 | 249,718 | — | — |
| 2015-08-14 | $22.65 | $24.39 | 214,228 | — | — |
| 2015-08-13 | $22.38 | $24.09 | 340,370 | — | — |
| 2015-08-12 | $22.36 | $24.07 | 247,794 | — | — |
| 2015-08-11 | $22.49 | $24.21 | 203,965 | — | — |
| 2015-08-10 | $22.46 | $24.18 | 299,106 | — | — |
| 2015-08-07 | $22.14 | $23.84 | 388,261 | — | — |
| 2015-08-06 | $22.42 | $24.14 | 463,518 | — | — |
| 2015-08-05 | $23.43 | $25.23 | 410,068 | — | — |
| 2015-08-04 | $23.84 | $25.67 | 174,033 | — | — |
| 2015-08-03 | $23.63 | $25.44 | 201,827 | — | — |
| 2015-07-31 | $23.91 | $25.74 | 200,544 | — | — |
| 2015-07-30 | $23.61 | $25.42 | 248,222 | — | — |
| 2015-07-29 | $23.77 | $25.60 | 322,838 | — | — |
| 2015-07-28 | $24.16 | $26.02 | 262,546 | — | — |
| 2015-07-27 | $24.07 | $25.92 | 172,750 | — | — |
| 2015-07-24 | $24.16 | $26.01 | 175,744 | — | — |
| 2015-07-23 | $24.42 | $26.30 | 271,312 | — | — |
| 2015-07-22 | $24.60 | $26.49 | 320,914 | — | — |
| 2015-07-21 | $24.06 | $25.91 | 231,759 | — | — |
| 2015-07-20 | $24.26 | $26.12 | 249,077 | — | — |
| 2015-07-17 | $24.57 | $26.45 | 202,896 | — | — |
| 2015-07-16 | $24.87 | $26.78 | 242,877 | — | — |
| 2015-07-15 | $24.84 | $26.74 | 339,301 | — | — |
| 2015-07-14 | $24.97 | $26.89 | 342,721 | — | — |
| 2015-07-13 | $24.66 | $26.56 | 367,950 | — | — |
| 2015-07-10 | $24.75 | $26.65 | 429,952 | — | — |
| 2015-07-09 | $23.89 | $25.72 | 477,843 | — | — |
| 2015-07-08 | $23.26 | $25.04 | 472,070 | — | — |
| 2015-07-07 | $23.71 | $25.53 | 285,637 | — | — |
| 2015-07-06 | $24.00 | $25.85 | 414,131 | — | — |
| 2015-07-02 | $23.62 | $25.43 | 126,142 | — | — |
| 2015-07-01 | $23.87 | $25.70 | 256,560 | — | — |
| 2015-06-30 | $23.88 | $25.71 | 328,183 | — | — |
| 2015-06-29 | $23.87 | $25.70 | 216,579 | — | — |
| 2015-06-26 | $24.35 | $26.22 | 1,114,326 | — | — |
| 2015-06-25 | $24.78 | $26.64 | 283,499 | — | — |
| 2015-06-24 | $24.62 | $26.47 | 247,153 | — | — |
| 2015-06-23 | $24.86 | $26.73 | 450,690 | — | — |
| 2015-06-22 | $24.83 | $26.70 | 304,237 | — | — |
| 2015-06-19 | $24.97 | $26.85 | 409,641 | — | — |
| 2015-06-18 | $24.80 | $26.66 | 332,673 | — | — |
| 2015-06-17 | $24.10 | $25.91 | 408,358 | — | — |
| 2015-06-16 | $23.87 | $25.66 | 296,754 | — | — |
| 2015-06-15 | $23.49 | $25.26 | 356,618 | — | — |
| 2015-06-12 | $22.95 | $24.68 | 306,589 | — | — |
| 2015-06-11 | $23.27 | $25.02 | 302,527 | — | — |
| 2015-06-10 | $23.14 | $24.88 | 421,400 | — | — |
| 2015-06-09 | $22.52 | $24.21 | 372,440 | — | — |
| 2015-06-08 | $22.88 | $24.60 | 349,563 | — | — |
| 2015-06-05 | $22.71 | $24.42 | 266,181 | — | — |
| 2015-06-04 | $22.46 | $24.15 | 449,194 | — | — |
| 2015-06-03 | $22.79 | $24.51 | 351,060 | — | — |
| 2015-06-02 | $22.31 | $23.99 | 317,279 | — | — |
| 2015-06-01 | $22.03 | $23.69 | 256,132 | — | — |
| 2015-05-29 | $21.69 | $23.32 | 276,443 | — | — |
| 2015-05-28 | $21.80 | $23.44 | 190,282 | — | — |
| 2015-05-27 | $21.81 | $23.45 | 137,046 | — | — |
| 2015-05-26 | $21.70 | $23.33 | 187,716 | — | — |
| 2015-05-22 | $21.97 | $23.63 | 270,457 | — | — |
| 2015-05-21 | $21.87 | $23.51 | 304,879 | — | — |
| 2015-05-20 | $21.89 | $23.54 | 303,382 | — | — |
| 2015-05-19 | $21.36 | $22.97 | 239,884 | — | — |
| 2015-05-18 | $21.29 | $22.89 | 248,008 | — | — |
| 2015-05-15 | $20.78 | $22.34 | 193,061 | — | — |
| 2015-05-14 | $20.76 | $22.32 | 264,684 | — | — |
| 2015-05-13 | $20.59 | $22.14 | 330,749 | — | — |
| 2015-05-12 | $20.48 | $22.02 | 268,960 | — | — |
| 2015-05-11 | $20.76 | $22.32 | 329,466 | — | — |
| 2015-05-08 | $20.61 | $22.16 | 268,747 | — | — |
| 2015-05-07 | $20.37 | $21.90 | 415,627 | — | — |
| 2015-05-06 | $19.31 | $20.76 | 227,697 | — | — |
| 2015-05-05 | $19.27 | $20.71 | 293,975 | — | — |
| 2015-05-04 | $19.70 | $21.18 | 267,891 | — | — |
| 2015-05-01 | $19.90 | $21.39 | 235,394 | — | — |
| 2015-04-30 | $19.70 | $21.18 | 382,061 | — | — |
| 2015-04-29 | $20.17 | $21.69 | 145,384 | — | — |
| 2015-04-28 | $20.87 | $22.43 | 159,067 | — | — |
| 2015-04-27 | $20.80 | $22.36 | 192,848 | — | — |
| 2015-04-24 | $21.37 | $22.97 | 154,364 | — | — |
| 2015-04-23 | $21.22 | $22.81 | 137,473 | — | — |
| 2015-04-22 | $21.28 | $22.88 | 122,507 | — | — |
| 2015-04-21 | $21.35 | $22.96 | 135,335 | — | — |
| 2015-04-20 | $21.33 | $22.93 | 113,314 | — | — |
| 2015-04-17 | $21.15 | $22.74 | 211,021 | — | — |
| 2015-04-16 | $21.38 | $22.98 | 192,848 | — | — |
| 2015-04-15 | $21.52 | $23.13 | 180,875 | — | — |
| 2015-04-14 | $21.53 | $23.15 | 159,281 | — | — |
| 2015-04-13 | $21.62 | $23.24 | 177,668 | — | — |
| 2015-04-10 | $21.32 | $22.93 | 328,824 | — | — |
| 2015-04-09 | $21.51 | $23.12 | 196,055 | — | — |
| 2015-04-08 | $21.51 | $23.13 | 328,397 | — | — |
| 2015-04-07 | $21.39 | $23.00 | 195,841 | — | — |
| 2015-04-06 | $21.49 | $23.11 | 252,070 | — | — |
| 2015-04-02 | $21.50 | $23.12 | 251,429 | — | — |
| 2015-04-01 | $21.80 | $23.44 | 257,843 | — | — |
| 2015-03-31 | $21.92 | $23.57 | 244,587 | — | — |
| 2015-03-30 | $22.03 | $23.68 | 314,072 | — | — |
| 2015-03-27 | $22.17 | $23.84 | 361,108 | — | — |
| 2015-03-26 | $21.22 | $22.77 | 318,348 | — | — |
| 2015-03-25 | $21.31 | $22.87 | 224,062 | — | — |
| 2015-03-24 | $22.06 | $23.68 | 260,408 | — | — |
| 2015-03-23 | $22.03 | $23.65 | 261,264 | — | — |
| 2015-03-20 | $21.55 | $23.14 | 609,330 | — | — |
| 2015-03-19 | $20.93 | $22.47 | 161,419 | — | — |
| 2015-03-18 | $20.58 | $22.10 | 352,770 | — | — |
| 2015-03-17 | $20.50 | $22.00 | 311,293 | — | — |
| 2015-03-16 | $20.51 | $22.01 | 223,421 | — | — |
| 2015-03-13 | $20.28 | $21.77 | 335,666 | — | — |
| 2015-03-12 | $20.36 | $21.85 | 500,078 | — | — |
| 2015-03-11 | $20.10 | $21.57 | 361,536 | — | — |
| 2015-03-10 | $20.17 | $21.65 | 441,283 | — | — |
| 2015-03-09 | $20.54 | $22.05 | 290,768 | — | — |
| 2015-03-06 | $20.51 | $22.01 | 390,399 | — | — |
| 2015-03-05 | $20.91 | $22.45 | 327,542 | — | — |
| 2015-03-04 | $20.80 | $22.33 | 321,769 | — | — |
| 2015-03-03 | $20.82 | $22.35 | 394,461 | — | — |
| 2015-03-02 | $21.21 | $22.76 | 453,684 | — | — |
| 2015-02-27 | $20.61 | $22.13 | 843,655 | — | — |
| 2015-02-26 | $20.63 | $22.14 | 406,006 | — | — |
| 2015-02-25 | $20.30 | $21.79 | 459,242 | — | — |
| 2015-02-24 | $20.13 | $21.61 | 351,060 | — | — |
| 2015-02-23 | $20.31 | $21.80 | 566,356 | — | — |
| 2015-02-20 | $19.37 | $20.79 | 258,912 | — | — |
| 2015-02-19 | $19.41 | $20.83 | 336,307 | — | — |
| 2015-02-18 | $19.23 | $20.65 | 382,916 | — | — |
| 2015-02-17 | $19.30 | $20.72 | 290,127 | — | — |
| 2015-02-13 | $19.13 | $20.54 | 400,447 | — | — |
| 2015-02-12 | $19.11 | $20.51 | 2,731,936 | — | — |
| 2015-02-11 | $19.66 | $21.10 | 250,360 | — | — |
| 2015-02-10 | $19.30 | $20.72 | 234,966 | — | — |
| 2015-02-09 | $19.72 | $21.17 | 223,207 | — | — |
| 2015-02-06 | $20.54 | $22.05 | 160,136 | — | — |
| 2015-02-05 | $20.77 | $22.30 | 131,273 | — | — |
| 2015-02-04 | $20.38 | $21.88 | 127,425 | — | — |
| 2015-02-03 | $20.56 | $22.07 | 198,834 | — | — |
| 2015-02-02 | $19.73 | $21.18 | 202,255 | — | — |
| 2015-01-30 | $19.41 | $20.84 | 306,803 | — | — |
| 2015-01-29 | $20.41 | $21.91 | 173,606 | — | — |
| 2015-01-28 | $20.07 | $21.55 | 145,812 | — | — |
| 2015-01-27 | $20.25 | $21.73 | 161,847 | — | — |
| 2015-01-26 | $20.25 | $21.74 | 76,754 | — | — |
| 2015-01-23 | $20.17 | $21.65 | 146,667 | — | — |
| 2015-01-22 | $20.12 | $21.59 | 142,177 | — | — |
| 2015-01-21 | $20.03 | $21.50 | 139,611 | — | — |
| 2015-01-20 | $20.43 | $21.94 | 97,279 | — | — |
| 2015-01-16 | $20.63 | $22.15 | 122,935 | — | — |
| 2015-01-15 | $19.92 | $21.38 | 144,101 | — | — |
| 2015-01-14 | $20.56 | $22.07 | 121,866 | — | — |
| 2015-01-13 | $19.97 | $21.43 | 329,466 | — | — |
| 2015-01-12 | $19.63 | $21.07 | 184,937 | — | — |
| 2015-01-09 | $19.86 | $21.31 | 177,026 | — | — |
| 2015-01-08 | $19.91 | $21.37 | 291,837 | — | — |
| 2015-01-07 | $19.63 | $21.07 | 238,815 | — | — |
| 2015-01-06 | $19.53 | $20.97 | 202,469 | — | — |
| 2015-01-05 | $19.82 | $21.28 | 230,476 | — | — |
| 2015-01-02 | $20.20 | $21.68 | 246,084 | — | — |