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
- 2013-10-31 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 | $21.89 | $21.89 | 166,000 | — | — |
| 2015-12-30 | $22.33 | $22.33 | 142,600 | — | — |
| 2015-12-29 | $22.79 | $22.79 | 237,600 | — | — |
| 2015-12-28 | $22.36 | $22.36 | 286,100 | — | — |
| 2015-12-24 | $22.60 | $22.60 | 98,200 | — | — |
| 2015-12-23 | $22.54 | $22.54 | 177,100 | — | — |
| 2015-12-22 | $22.58 | $22.58 | 265,700 | — | — |
| 2015-12-21 | $22.56 | $22.56 | 176,000 | — | — |
| 2015-12-18 | $22.56 | $22.56 | 509,700 | — | — |
| 2015-12-17 | $22.63 | $22.63 | 317,300 | — | — |
| 2015-12-16 | $22.86 | $22.86 | 360,800 | — | — |
| 2015-12-15 | $23.09 | $23.09 | 461,700 | — | — |
| 2015-12-14 | $22.89 | $22.89 | 377,000 | — | — |
| 2015-12-11 | $22.92 | $22.92 | 629,300 | — | — |
| 2015-12-10 | $23.71 | $23.71 | 242,000 | — | — |
| 2015-12-09 | $23.58 | $23.58 | 276,400 | — | — |
| 2015-12-08 | $23.97 | $23.97 | 223,300 | — | — |
| 2015-12-07 | $24.35 | $24.35 | 237,300 | — | — |
| 2015-12-04 | $24.49 | $24.49 | 182,300 | — | — |
| 2015-12-03 | $24.13 | $24.13 | 172,700 | — | — |
| 2015-12-02 | $24.50 | $24.50 | 291,800 | — | — |
| 2015-12-01 | $24.92 | $24.92 | 345,200 | — | — |
| 2015-11-30 | $24.72 | $24.72 | 384,400 | — | — |
| 2015-11-27 | $24.18 | $24.18 | 129,200 | — | — |
| 2015-11-25 | $24.06 | $24.06 | 297,800 | — | — |
| 2015-11-24 | $23.80 | $23.80 | 513,000 | — | — |
| 2015-11-23 | $23.79 | $23.79 | 475,300 | — | — |
| 2015-11-20 | $23.96 | $23.96 | 724,700 | — | — |
| 2015-11-19 | $23.80 | $23.80 | 666,200 | — | — |
| 2015-11-18 | $23.60 | $23.60 | 744,000 | — | — |
| 2015-11-17 | $23.36 | $23.36 | 853,200 | — | — |
| 2015-11-16 | $23.75 | $23.75 | 1,134,200 | — | — |
| 2015-11-13 | $23.58 | $23.58 | 644,200 | — | — |
| 2015-11-12 | $23.71 | $23.71 | 443,900 | — | — |
| 2015-11-11 | $24.22 | $24.22 | 583,100 | — | — |
| 2015-11-10 | $24.74 | $24.74 | 731,700 | — | — |
| 2015-11-09 | $24.61 | $24.61 | 359,900 | — | — |
| 2015-11-06 | $24.68 | $24.68 | 515,000 | — | — |
| 2015-11-05 | $24.34 | $24.34 | 994,000 | — | — |
| 2015-11-04 | $24.11 | $24.11 | 597,500 | — | — |
| 2015-11-03 | $24.21 | $24.21 | 486,100 | — | — |
| 2015-11-02 | $24.22 | $24.22 | 494,600 | — | — |
| 2015-10-30 | $24.10 | $24.10 | 547,900 | — | — |
| 2015-10-29 | $24.61 | $24.61 | 792,600 | — | — |
| 2015-10-28 | $24.20 | $24.20 | 1,189,100 | — | — |
| 2015-10-27 | $24.60 | $24.60 | 1,356,800 | — | — |
| 2015-10-26 | $26.03 | $26.03 | 245,100 | — | — |
| 2015-10-23 | $25.87 | $25.87 | 255,300 | — | — |
| 2015-10-22 | $25.36 | $25.36 | 486,500 | — | — |
| 2015-10-21 | $25.15 | $25.15 | 900,200 | — | — |
| 2015-10-20 | $25.80 | $25.80 | 979,000 | — | — |
| 2015-10-19 | $26.60 | $26.60 | 382,800 | — | — |
| 2015-10-16 | $26.52 | $26.52 | 541,300 | — | — |
| 2015-10-15 | $26.26 | $26.26 | 397,700 | — | — |
| 2015-10-14 | $25.70 | $25.70 | 528,400 | — | — |
| 2015-10-13 | $25.98 | $25.98 | 317,100 | — | — |
| 2015-10-12 | $26.27 | $26.27 | 271,200 | — | — |
| 2015-10-09 | $25.75 | $25.75 | 467,500 | — | — |
| 2015-10-08 | $25.97 | $25.97 | 456,000 | — | — |
| 2015-10-07 | $25.67 | $25.67 | 417,400 | — | — |
| 2015-10-06 | $25.15 | $25.15 | 705,900 | — | — |
| 2015-10-05 | $24.70 | $24.70 | 478,800 | — | — |
| 2015-10-02 | $24.42 | $24.42 | 654,300 | — | — |
| 2015-10-01 | $24.61 | $24.61 | 351,600 | — | — |
| 2015-09-30 | $24.85 | $24.85 | 341,200 | — | — |
| 2015-09-29 | $24.55 | $24.55 | 252,600 | — | — |
| 2015-09-28 | $24.93 | $24.93 | 288,500 | — | — |
| 2015-09-25 | $25.72 | $25.72 | 364,200 | — | — |
| 2015-09-24 | $25.80 | $25.80 | 427,000 | — | — |
| 2015-09-23 | $26.32 | $26.32 | 302,300 | — | — |
| 2015-09-22 | $26.01 | $26.01 | 337,000 | — | — |
| 2015-09-21 | $26.02 | $26.02 | 214,800 | — | — |
| 2015-09-18 | $25.92 | $25.92 | 636,600 | — | — |
| 2015-09-17 | $26.07 | $26.07 | 257,900 | — | — |
| 2015-09-16 | $26.25 | $26.25 | 342,300 | — | — |
| 2015-09-15 | $26.48 | $26.48 | 222,900 | — | — |
| 2015-09-14 | $26.01 | $26.01 | 304,000 | — | — |
| 2015-09-11 | $26.43 | $26.43 | 240,600 | — | — |
| 2015-09-10 | $26.37 | $26.37 | 316,100 | — | — |
| 2015-09-09 | $26.22 | $26.22 | 252,600 | — | — |
| 2015-09-08 | $26.15 | $26.15 | 300,600 | — | — |
| 2015-09-04 | $25.62 | $25.62 | 177,400 | — | — |
| 2015-09-03 | $25.96 | $25.96 | 272,700 | — | — |
| 2015-09-02 | $25.98 | $25.98 | 516,800 | — | — |
| 2015-09-01 | $25.88 | $25.88 | 501,700 | — | — |
| 2015-08-31 | $26.79 | $26.79 | 263,000 | — | — |
| 2015-08-28 | $26.88 | $26.88 | 374,100 | — | — |
| 2015-08-27 | $26.98 | $26.98 | 296,700 | — | — |
| 2015-08-26 | $26.74 | $26.74 | 345,700 | — | — |
| 2015-08-25 | $26.08 | $26.08 | 369,300 | — | — |
| 2015-08-24 | $26.34 | $26.34 | 519,400 | — | — |
| 2015-08-21 | $27.19 | $27.19 | 633,000 | — | — |
| 2015-08-20 | $27.76 | $27.76 | 760,600 | — | — |
| 2015-08-19 | $27.88 | $27.88 | 721,500 | — | — |
| 2015-08-18 | $27.60 | $27.60 | 2,626,000 | — | — |
| 2015-08-17 | $28.45 | $28.45 | 441,600 | — | — |
| 2015-08-14 | $27.96 | $27.96 | 311,300 | — | — |
| 2015-08-13 | $28.01 | $28.01 | 385,600 | — | — |
| 2015-08-12 | $27.71 | $27.71 | 401,000 | — | — |
| 2015-08-11 | $27.93 | $27.93 | 761,100 | — | — |
| 2015-08-10 | $27.15 | $27.15 | 911,000 | — | — |
| 2015-08-07 | $26.47 | $26.47 | 1,079,600 | — | — |
| 2015-08-06 | $28.80 | $28.80 | 515,800 | — | — |
| 2015-08-05 | $29.25 | $29.25 | 567,900 | — | — |
| 2015-08-04 | $29.08 | $29.08 | 259,300 | — | — |
| 2015-08-03 | $29.28 | $29.28 | 444,000 | — | — |
| 2015-07-31 | $29.27 | $29.27 | 398,500 | — | — |
| 2015-07-30 | $29.23 | $29.23 | 400,900 | — | — |
| 2015-07-29 | $29.30 | $29.30 | 426,300 | — | — |
| 2015-07-28 | $29.23 | $29.23 | 731,200 | — | — |
| 2015-07-27 | $29.19 | $29.19 | 326,000 | — | — |
| 2015-07-24 | $29.11 | $29.11 | 380,900 | — | — |
| 2015-07-23 | $29.16 | $29.16 | 334,100 | — | — |
| 2015-07-22 | $29.43 | $29.43 | 523,500 | — | — |
| 2015-07-21 | $29.25 | $29.25 | 553,700 | — | — |
| 2015-07-20 | $29.48 | $29.48 | 676,300 | — | — |
| 2015-07-17 | $29.33 | $29.33 | 624,600 | — | — |
| 2015-07-16 | $29.03 | $29.03 | 474,300 | — | — |
| 2015-07-15 | $29.03 | $29.03 | 948,000 | — | — |
| 2015-07-14 | $29.29 | $29.29 | 470,600 | — | — |
| 2015-07-13 | $28.85 | $28.85 | 397,400 | — | — |
| 2015-07-10 | $28.54 | $28.54 | 531,900 | — | — |
| 2015-07-09 | $28.48 | $28.48 | 465,800 | — | — |
| 2015-07-08 | $28.06 | $28.06 | 534,600 | — | — |
| 2015-07-07 | $28.00 | $28.00 | 629,800 | — | — |
| 2015-07-06 | $27.98 | $27.98 | 706,700 | — | — |
| 2015-07-02 | $27.55 | $27.55 | 294,800 | — | — |
| 2015-07-01 | $27.54 | $27.54 | 862,800 | — | — |
| 2015-06-30 | $27.35 | $27.35 | 536,500 | — | — |
| 2015-06-29 | $27.28 | $27.28 | 562,500 | — | — |
| 2015-06-26 | $27.66 | $27.66 | 1,453,800 | — | — |
| 2015-06-25 | $27.55 | $27.55 | 582,000 | — | — |
| 2015-06-24 | $27.56 | $27.56 | 535,200 | — | — |
| 2015-06-23 | $27.70 | $27.70 | 770,000 | — | — |
| 2015-06-22 | $27.85 | $27.85 | 704,300 | — | — |
| 2015-06-19 | $27.74 | $27.74 | 676,000 | — | — |
| 2015-06-18 | $27.69 | $27.69 | 712,100 | — | — |
| 2015-06-17 | $27.51 | $27.51 | 524,700 | — | — |
| 2015-06-16 | $27.41 | $27.41 | 698,100 | — | — |
| 2015-06-15 | $26.89 | $26.89 | 1,190,600 | — | — |
| 2015-06-12 | $26.75 | $26.75 | 973,300 | — | — |
| 2015-06-11 | $26.41 | $26.41 | 1,025,900 | — | — |
| 2015-06-10 | $25.76 | $25.76 | 527,900 | — | — |
| 2015-06-09 | $24.96 | $24.96 | 836,100 | — | — |
| 2015-06-08 | $25.41 | $25.41 | 454,500 | — | — |
| 2015-06-05 | $25.45 | $25.45 | 457,300 | — | — |
| 2015-06-04 | $25.36 | $25.36 | 453,300 | — | — |
| 2015-06-03 | $25.50 | $25.50 | 630,500 | — | — |
| 2015-06-02 | $25.49 | $25.49 | 661,300 | — | — |
| 2015-06-01 | $25.55 | $25.55 | 493,100 | — | — |
| 2015-05-29 | $25.51 | $25.51 | 521,000 | — | — |
| 2015-05-28 | $25.50 | $25.50 | 441,200 | — | — |
| 2015-05-27 | $25.57 | $25.57 | 415,800 | — | — |
| 2015-05-26 | $25.50 | $25.50 | 505,400 | — | — |
| 2015-05-22 | $25.69 | $25.69 | 384,000 | — | — |
| 2015-05-21 | $25.77 | $25.77 | 330,300 | — | — |
| 2015-05-20 | $25.79 | $25.79 | 842,400 | — | — |
| 2015-05-19 | $26.01 | $26.01 | 447,100 | — | — |
| 2015-05-18 | $26.15 | $26.15 | 558,400 | — | — |
| 2015-05-15 | $25.78 | $25.78 | 392,900 | — | — |
| 2015-05-14 | $25.96 | $25.96 | 485,200 | — | — |
| 2015-05-13 | $25.60 | $25.60 | 344,000 | — | — |
| 2015-05-12 | $25.70 | $25.70 | 611,800 | — | — |
| 2015-05-11 | $25.91 | $25.91 | 981,300 | — | — |
| 2015-05-08 | $26.00 | $26.00 | 1,035,100 | — | — |
| 2015-05-07 | $25.16 | $25.16 | 583,900 | — | — |
| 2015-05-06 | $24.52 | $24.52 | 601,600 | — | — |
| 2015-05-05 | $24.72 | $24.72 | 391,900 | — | — |
| 2015-05-04 | $25.16 | $25.16 | 600,400 | — | — |
| 2015-05-01 | $24.75 | $24.75 | 382,900 | — | — |
| 2015-04-30 | $24.95 | $24.95 | 494,600 | — | — |
| 2015-04-29 | $25.45 | $25.45 | 306,400 | — | — |
| 2015-04-28 | $25.74 | $25.74 | 291,700 | — | — |
| 2015-04-27 | $25.63 | $25.63 | 377,700 | — | — |
| 2015-04-24 | $25.76 | $25.76 | 470,100 | — | — |
| 2015-04-23 | $25.74 | $25.74 | 525,200 | — | — |
| 2015-04-22 | $25.44 | $25.44 | 400,700 | — | — |
| 2015-04-21 | $25.21 | $25.21 | 579,400 | — | — |
| 2015-04-20 | $24.80 | $24.80 | 875,500 | — | — |
| 2015-04-17 | $24.94 | $24.94 | 365,100 | — | — |
| 2015-04-16 | $25.01 | $25.01 | 528,700 | — | — |
| 2015-04-15 | $24.92 | $24.92 | 608,600 | — | — |
| 2015-04-14 | $24.92 | $24.92 | 254,800 | — | — |
| 2015-04-13 | $24.64 | $24.64 | 473,400 | — | — |
| 2015-04-10 | $24.68 | $24.68 | 489,700 | — | — |
| 2015-04-09 | $24.65 | $24.65 | 432,100 | — | — |
| 2015-04-08 | $24.14 | $24.14 | 368,600 | — | — |
| 2015-04-07 | $24.03 | $24.03 | 154,100 | — | — |
| 2015-04-06 | $24.04 | $24.04 | 157,200 | — | — |
| 2015-04-02 | $23.94 | $23.94 | 289,400 | — | — |
| 2015-04-01 | $23.64 | $23.64 | 252,800 | — | — |
| 2015-03-31 | $23.91 | $23.91 | 332,900 | — | — |
| 2015-03-30 | $24.03 | $24.03 | 537,100 | — | — |
| 2015-03-27 | $23.84 | $23.84 | 611,200 | — | — |
| 2015-03-26 | $24.12 | $24.12 | 505,000 | — | — |
| 2015-03-25 | $23.90 | $23.90 | 384,200 | — | — |
| 2015-03-24 | $24.23 | $24.23 | 208,100 | — | — |
| 2015-03-23 | $24.14 | $24.14 | 307,600 | — | — |
| 2015-03-20 | $23.99 | $23.99 | 785,000 | — | — |
| 2015-03-19 | $23.99 | $23.99 | 316,400 | — | — |
| 2015-03-18 | $24.07 | $24.07 | 301,500 | — | — |
| 2015-03-17 | $24.24 | $24.24 | 348,800 | — | — |
| 2015-03-16 | $24.11 | $24.11 | 265,600 | — | — |
| 2015-03-13 | $24.21 | $24.21 | 323,500 | — | — |
| 2015-03-12 | $24.26 | $24.26 | 452,000 | — | — |
| 2015-03-11 | $24.10 | $24.10 | 165,500 | — | — |
| 2015-03-10 | $23.94 | $23.94 | 340,300 | — | — |
| 2015-03-09 | $24.10 | $24.10 | 512,600 | — | — |
| 2015-03-06 | $24.05 | $24.05 | 581,600 | — | — |
| 2015-03-05 | $23.90 | $23.90 | 993,600 | — | — |
| 2015-03-04 | $23.90 | $23.90 | 644,400 | — | — |
| 2015-03-03 | $23.41 | $23.41 | 497,800 | — | — |
| 2015-03-02 | $23.47 | $23.47 | 409,000 | — | — |
| 2015-02-27 | $23.22 | $23.22 | 263,500 | — | — |
| 2015-02-26 | $23.20 | $23.20 | 288,800 | — | — |
| 2015-02-25 | $23.18 | $23.18 | 229,400 | — | — |
| 2015-02-24 | $23.06 | $23.06 | 708,200 | — | — |
| 2015-02-23 | $23.31 | $23.31 | 472,800 | — | — |
| 2015-02-20 | $23.48 | $23.48 | 575,800 | — | — |
| 2015-02-19 | $23.59 | $23.59 | 515,900 | — | — |
| 2015-02-18 | $23.98 | $23.98 | 364,000 | — | — |
| 2015-02-17 | $24.16 | $24.16 | 355,400 | — | — |
| 2015-02-13 | $24.18 | $24.18 | 985,400 | — | — |
| 2015-02-12 | $24.02 | $24.02 | 1,076,900 | — | — |
| 2015-02-11 | $24.23 | $24.23 | 228,100 | — | — |
| 2015-02-10 | $24.46 | $24.46 | 286,700 | — | — |
| 2015-02-09 | $24.46 | $24.46 | 226,700 | — | — |
| 2015-02-06 | $24.74 | $24.74 | 351,700 | — | — |
| 2015-02-05 | $24.78 | $24.78 | 213,500 | — | — |
| 2015-02-04 | $24.25 | $24.25 | 142,300 | — | — |
| 2015-02-03 | $24.07 | $24.07 | 190,400 | — | — |
| 2015-02-02 | $23.60 | $23.60 | 152,200 | — | — |
| 2015-01-30 | $23.39 | $23.39 | 301,100 | — | — |
| 2015-01-29 | $23.98 | $23.98 | 196,900 | — | — |
| 2015-01-28 | $24.01 | $24.01 | 249,100 | — | — |
| 2015-01-27 | $24.33 | $24.33 | 140,400 | — | — |
| 2015-01-26 | $24.50 | $24.50 | 266,100 | — | — |
| 2015-01-23 | $23.96 | $23.96 | 347,900 | — | — |
| 2015-01-22 | $24.17 | $24.17 | 263,700 | — | — |
| 2015-01-21 | $23.71 | $23.71 | 347,900 | — | — |
| 2015-01-20 | $24.04 | $24.04 | 410,500 | — | — |
| 2015-01-16 | $23.82 | $23.82 | 247,600 | — | — |
| 2015-01-15 | $23.76 | $23.76 | 302,900 | — | — |
| 2015-01-14 | $24.16 | $24.16 | 338,700 | — | — |
| 2015-01-13 | $23.91 | $23.91 | 420,000 | — | — |
| 2015-01-12 | $23.87 | $23.87 | 373,100 | — | — |
| 2015-01-09 | $23.59 | $23.59 | 332,800 | — | — |
| 2015-01-08 | $23.61 | $23.61 | 531,700 | — | — |
| 2015-01-07 | $23.50 | $23.50 | 3,599,000 | — | — |
| 2015-01-06 | $25.27 | $25.27 | 263,600 | — | — |
| 2015-01-05 | $25.56 | $25.56 | 212,400 | — | — |
| 2015-01-02 | $25.73 | $25.73 | 203,100 | — | — |