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
- 2010-06-25 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 | $23.82 | $23.82 | 212,300 | — | — |
| 2015-12-30 | $24.13 | $24.13 | 148,600 | — | — |
| 2015-12-29 | $24.19 | $24.19 | 206,200 | — | — |
| 2015-12-28 | $23.83 | $23.83 | 162,200 | — | — |
| 2015-12-24 | $24.05 | $24.05 | 47,000 | — | — |
| 2015-12-23 | $24.37 | $24.37 | 183,600 | — | — |
| 2015-12-22 | $23.90 | $23.90 | 269,400 | — | — |
| 2015-12-21 | $23.14 | $23.14 | 278,300 | — | — |
| 2015-12-18 | $23.26 | $23.26 | 955,300 | — | — |
| 2015-12-17 | $23.25 | $23.25 | 255,900 | — | — |
| 2015-12-16 | $23.01 | $23.01 | 334,500 | — | — |
| 2015-12-15 | $21.85 | $21.85 | 189,300 | — | — |
| 2015-12-14 | $21.62 | $21.62 | 213,900 | — | — |
| 2015-12-11 | $22.06 | $22.06 | 365,500 | — | — |
| 2015-12-10 | $22.02 | $22.02 | 292,900 | — | — |
| 2015-12-09 | $22.27 | $22.27 | 217,000 | — | — |
| 2015-12-08 | $22.74 | $22.74 | 241,700 | — | — |
| 2015-12-07 | $23.20 | $23.20 | 286,700 | — | — |
| 2015-12-04 | $23.76 | $23.76 | 270,100 | — | — |
| 2015-12-03 | $23.18 | $23.18 | 160,500 | — | — |
| 2015-12-02 | $23.40 | $23.40 | 105,500 | — | — |
| 2015-12-01 | $23.76 | $23.76 | 249,300 | — | — |
| 2015-11-30 | $23.93 | $23.93 | 306,100 | — | — |
| 2015-11-27 | $23.47 | $23.47 | 70,600 | — | — |
| 2015-11-25 | $23.45 | $23.45 | 110,700 | — | — |
| 2015-11-24 | $23.42 | $23.42 | 138,400 | — | — |
| 2015-11-23 | $23.63 | $23.63 | 134,000 | — | — |
| 2015-11-20 | $23.65 | $23.65 | 234,900 | — | — |
| 2015-11-19 | $23.11 | $23.11 | 224,000 | — | — |
| 2015-11-18 | $22.94 | $22.94 | 304,500 | — | — |
| 2015-11-17 | $22.69 | $22.69 | 167,100 | — | — |
| 2015-11-16 | $23.33 | $23.33 | 224,700 | — | — |
| 2015-11-13 | $23.26 | $23.26 | 290,900 | — | — |
| 2015-11-12 | $23.26 | $23.26 | 272,200 | — | — |
| 2015-11-11 | $23.07 | $23.07 | 346,400 | — | — |
| 2015-11-10 | $22.55 | $22.55 | 415,000 | — | — |
| 2015-11-09 | $22.62 | $22.62 | 266,000 | — | — |
| 2015-11-06 | $22.99 | $22.99 | 593,400 | — | — |
| 2015-11-05 | $23.00 | $23.00 | 333,200 | — | — |
| 2015-11-04 | $22.96 | $22.96 | 403,100 | — | — |
| 2015-11-03 | $23.73 | $23.73 | 1,055,600 | — | — |
| 2015-11-02 | $21.11 | $21.11 | 438,500 | — | — |
| 2015-10-30 | $21.67 | $21.67 | 224,100 | — | — |
| 2015-10-29 | $21.44 | $21.44 | 239,700 | — | — |
| 2015-10-28 | $21.75 | $21.75 | 261,100 | — | — |
| 2015-10-27 | $20.98 | $20.98 | 165,000 | — | — |
| 2015-10-26 | $21.59 | $21.59 | 188,400 | — | — |
| 2015-10-23 | $22.07 | $22.07 | 469,200 | — | — |
| 2015-10-22 | $21.79 | $21.79 | 511,400 | — | — |
| 2015-10-21 | $20.89 | $20.89 | 287,700 | — | — |
| 2015-10-20 | $21.00 | $21.00 | 325,900 | — | — |
| 2015-10-19 | $20.72 | $20.72 | 448,500 | — | — |
| 2015-10-16 | $20.90 | $20.90 | 253,200 | — | — |
| 2015-10-15 | $20.71 | $20.71 | 239,500 | — | — |
| 2015-10-14 | $20.58 | $20.58 | 167,900 | — | — |
| 2015-10-13 | $20.68 | $20.68 | 274,800 | — | — |
| 2015-10-12 | $20.65 | $20.65 | 198,400 | — | — |
| 2015-10-09 | $20.33 | $20.33 | 123,000 | — | — |
| 2015-10-08 | $20.16 | $20.16 | 255,100 | — | — |
| 2015-10-07 | $19.93 | $19.93 | 503,100 | — | — |
| 2015-10-06 | $19.80 | $19.80 | 305,100 | — | — |
| 2015-10-05 | $19.59 | $19.59 | 349,800 | — | — |
| 2015-10-02 | $18.52 | $18.52 | 376,100 | — | — |
| 2015-10-01 | $18.34 | $18.34 | 275,900 | — | — |
| 2015-09-30 | $18.33 | $18.33 | 727,400 | — | — |
| 2015-09-29 | $19.02 | $19.02 | 106,300 | — | — |
| 2015-09-28 | $18.77 | $18.77 | 265,500 | — | — |
| 2015-09-25 | $19.07 | $19.07 | 117,600 | — | — |
| 2015-09-24 | $19.07 | $19.07 | 110,800 | — | — |
| 2015-09-23 | $18.99 | $18.99 | 118,300 | — | — |
| 2015-09-22 | $19.02 | $19.02 | 116,100 | — | — |
| 2015-09-21 | $19.64 | $19.64 | 247,900 | — | — |
| 2015-09-18 | $19.25 | $19.25 | 314,000 | — | — |
| 2015-09-17 | $19.01 | $19.01 | 134,100 | — | — |
| 2015-09-16 | $19.17 | $19.17 | 100,700 | — | — |
| 2015-09-15 | $18.76 | $18.76 | 266,200 | — | — |
| 2015-09-14 | $18.43 | $18.43 | 208,200 | — | — |
| 2015-09-11 | $18.75 | $18.75 | 165,800 | — | — |
| 2015-09-10 | $19.13 | $19.13 | 168,900 | — | — |
| 2015-09-09 | $18.96 | $18.96 | 187,000 | — | — |
| 2015-09-08 | $19.47 | $19.47 | 122,700 | — | — |
| 2015-09-04 | $19.21 | $19.21 | 161,600 | — | — |
| 2015-09-03 | $19.59 | $19.59 | 185,800 | — | — |
| 2015-09-02 | $19.91 | $19.91 | 177,100 | — | — |
| 2015-09-01 | $19.69 | $19.69 | 166,000 | — | — |
| 2015-08-31 | $19.88 | $19.88 | 415,100 | — | — |
| 2015-08-28 | $19.97 | $19.97 | 220,700 | — | — |
| 2015-08-27 | $19.70 | $19.70 | 221,300 | — | — |
| 2015-08-26 | $19.55 | $19.55 | 232,300 | — | — |
| 2015-08-25 | $18.79 | $18.79 | 160,000 | — | — |
| 2015-08-24 | $19.00 | $19.00 | 358,400 | — | — |
| 2015-08-21 | $19.63 | $19.63 | 455,100 | — | — |
| 2015-08-20 | $19.50 | $19.50 | 276,200 | — | — |
| 2015-08-19 | $19.85 | $19.85 | 258,200 | — | — |
| 2015-08-18 | $20.22 | $20.22 | 567,700 | — | — |
| 2015-08-17 | $18.87 | $18.87 | 151,800 | — | — |
| 2015-08-14 | $18.95 | $18.95 | 117,200 | — | — |
| 2015-08-13 | $18.62 | $18.62 | 118,500 | — | — |
| 2015-08-12 | $18.63 | $18.63 | 135,300 | — | — |
| 2015-08-11 | $18.89 | $18.89 | 97,000 | — | — |
| 2015-08-10 | $19.27 | $19.27 | 294,800 | — | — |
| 2015-08-07 | $18.70 | $18.70 | 122,000 | — | — |
| 2015-08-06 | $18.43 | $18.43 | 126,400 | — | — |
| 2015-08-05 | $18.39 | $18.39 | 65,100 | — | — |
| 2015-08-04 | $18.09 | $18.09 | 84,500 | — | — |
| 2015-08-03 | $18.28 | $18.28 | 54,500 | — | — |
| 2015-07-31 | $18.56 | $18.56 | 100,000 | — | — |
| 2015-07-30 | $18.49 | $18.49 | 89,700 | — | — |
| 2015-07-29 | $18.54 | $18.54 | 111,600 | — | — |
| 2015-07-28 | $17.99 | $17.99 | 123,100 | — | — |
| 2015-07-27 | $18.03 | $18.03 | 115,600 | — | — |
| 2015-07-24 | $18.18 | $18.18 | 145,000 | — | — |
| 2015-07-23 | $18.21 | $18.21 | 104,900 | — | — |
| 2015-07-22 | $18.10 | $18.10 | 123,000 | — | — |
| 2015-07-21 | $18.13 | $18.13 | 140,900 | — | — |
| 2015-07-20 | $18.24 | $18.24 | 83,600 | — | — |
| 2015-07-17 | $18.52 | $18.52 | 110,900 | — | — |
| 2015-07-16 | $18.81 | $18.81 | 97,700 | — | — |
| 2015-07-15 | $18.64 | $18.64 | 138,700 | — | — |
| 2015-07-14 | $18.79 | $18.79 | 112,400 | — | — |
| 2015-07-13 | $18.77 | $18.77 | 176,900 | — | — |
| 2015-07-10 | $18.52 | $18.52 | 208,000 | — | — |
| 2015-07-09 | $17.88 | $17.88 | 130,900 | — | — |
| 2015-07-08 | $18.24 | $18.24 | 154,100 | — | — |
| 2015-07-07 | $18.68 | $18.68 | 169,900 | — | — |
| 2015-07-06 | $18.73 | $18.73 | 240,100 | — | — |
| 2015-07-02 | $18.50 | $18.50 | 94,200 | — | — |
| 2015-07-01 | $18.75 | $18.75 | 136,400 | — | — |
| 2015-06-30 | $18.73 | $18.73 | 206,500 | — | — |
| 2015-06-29 | $19.03 | $19.03 | 353,000 | — | — |
| 2015-06-26 | $19.86 | $19.86 | 355,000 | — | — |
| 2015-06-25 | $19.97 | $19.97 | 152,700 | — | — |
| 2015-06-24 | $19.82 | $19.82 | 265,100 | — | — |
| 2015-06-23 | $20.68 | $20.68 | 154,500 | — | — |
| 2015-06-22 | $20.48 | $20.48 | 225,800 | — | — |
| 2015-06-19 | $19.98 | $19.98 | 252,200 | — | — |
| 2015-06-18 | $19.40 | $19.40 | 119,400 | — | — |
| 2015-06-17 | $19.21 | $19.21 | 113,600 | — | — |
| 2015-06-16 | $19.50 | $19.50 | 146,900 | — | — |
| 2015-06-15 | $19.38 | $19.38 | 97,000 | — | — |
| 2015-06-12 | $19.44 | $19.44 | 60,100 | — | — |
| 2015-06-11 | $19.48 | $19.48 | 111,500 | — | — |
| 2015-06-10 | $19.19 | $19.19 | 207,300 | — | — |
| 2015-06-09 | $18.84 | $18.84 | 129,600 | — | — |
| 2015-06-08 | $18.84 | $18.84 | 83,400 | — | — |
| 2015-06-05 | $18.82 | $18.82 | 94,800 | — | — |
| 2015-06-04 | $18.66 | $18.66 | 115,900 | — | — |
| 2015-06-03 | $18.69 | $18.69 | 72,600 | — | — |
| 2015-06-02 | $18.28 | $18.28 | 88,400 | — | — |
| 2015-06-01 | $18.31 | $18.31 | 50,500 | — | — |
| 2015-05-29 | $18.18 | $18.18 | 69,800 | — | — |
| 2015-05-28 | $18.20 | $18.20 | 50,500 | — | — |
| 2015-05-27 | $18.30 | $18.30 | 58,300 | — | — |
| 2015-05-26 | $18.32 | $18.32 | 80,400 | — | — |
| 2015-05-22 | $18.68 | $18.68 | 111,200 | — | — |
| 2015-05-21 | $18.94 | $18.94 | 140,700 | — | — |
| 2015-05-20 | $18.23 | $18.23 | 57,400 | — | — |
| 2015-05-19 | $18.25 | $18.25 | 50,800 | — | — |
| 2015-05-18 | $18.60 | $18.60 | 74,700 | — | — |
| 2015-05-15 | $18.28 | $18.28 | 76,300 | — | — |
| 2015-05-14 | $18.55 | $18.55 | 127,400 | — | — |
| 2015-05-13 | $18.41 | $18.41 | 83,000 | — | — |
| 2015-05-12 | $18.57 | $18.57 | 103,000 | — | — |
| 2015-05-11 | $18.41 | $18.41 | 201,100 | — | — |
| 2015-05-08 | $18.55 | $18.55 | 88,000 | — | — |
| 2015-05-07 | $18.74 | $18.74 | 142,700 | — | — |
| 2015-05-06 | $18.66 | $18.66 | 215,600 | — | — |
| 2015-05-05 | $18.57 | $18.57 | 336,600 | — | — |
| 2015-05-04 | $18.68 | $18.68 | 184,100 | — | — |
| 2015-05-01 | $18.30 | $18.30 | 86,800 | — | — |
| 2015-04-30 | $18.11 | $18.11 | 138,600 | — | — |
| 2015-04-29 | $18.65 | $18.65 | 102,100 | — | — |
| 2015-04-28 | $19.16 | $19.16 | 116,300 | — | — |
| 2015-04-27 | $18.72 | $18.72 | 55,400 | — | — |
| 2015-04-24 | $18.82 | $18.82 | 115,200 | — | — |
| 2015-04-23 | $18.84 | $18.84 | 41,400 | — | — |
| 2015-04-22 | $18.62 | $18.62 | 28,700 | — | — |
| 2015-04-21 | $18.68 | $18.68 | 40,300 | — | — |
| 2015-04-20 | $18.64 | $18.64 | 94,500 | — | — |
| 2015-04-17 | $18.19 | $18.19 | 91,200 | — | — |
| 2015-04-16 | $18.68 | $18.68 | 55,900 | — | — |
| 2015-04-15 | $18.82 | $18.82 | 90,400 | — | — |
| 2015-04-14 | $18.80 | $18.80 | 81,300 | — | — |
| 2015-04-13 | $18.73 | $18.73 | 73,100 | — | — |
| 2015-04-10 | $19.00 | $19.00 | 44,700 | — | — |
| 2015-04-09 | $18.97 | $18.97 | 40,000 | — | — |
| 2015-04-08 | $19.18 | $19.18 | 173,400 | — | — |
| 2015-04-07 | $19.20 | $19.20 | 86,300 | — | — |
| 2015-04-06 | $19.14 | $19.14 | 177,900 | — | — |
| 2015-04-02 | $18.92 | $18.92 | 250,200 | — | — |
| 2015-04-01 | $19.18 | $19.18 | 113,800 | — | — |
| 2015-03-31 | $18.99 | $18.99 | 105,900 | — | — |
| 2015-03-30 | $18.90 | $18.90 | 144,400 | — | — |
| 2015-03-27 | $18.51 | $18.51 | 214,000 | — | — |
| 2015-03-26 | $18.49 | $18.49 | 131,400 | — | — |
| 2015-03-25 | $18.58 | $18.58 | 182,200 | — | — |
| 2015-03-24 | $19.20 | $19.20 | 226,200 | — | — |
| 2015-03-23 | $19.64 | $19.64 | 160,700 | — | — |
| 2015-03-20 | $19.49 | $19.49 | 259,200 | — | — |
| 2015-03-19 | $19.03 | $19.03 | 182,500 | — | — |
| 2015-03-18 | $19.04 | $19.04 | 95,300 | — | — |
| 2015-03-17 | $18.96 | $18.96 | 204,500 | — | — |
| 2015-03-16 | $18.79 | $18.79 | 148,200 | — | — |
| 2015-03-13 | $18.72 | $18.72 | 111,500 | — | — |
| 2015-03-12 | $18.38 | $18.38 | 120,100 | — | — |
| 2015-03-11 | $18.13 | $18.13 | 101,700 | — | — |
| 2015-03-10 | $17.99 | $17.99 | 67,300 | — | — |
| 2015-03-09 | $18.31 | $18.31 | 112,100 | — | — |
| 2015-03-06 | $17.71 | $17.71 | 129,200 | — | — |
| 2015-03-05 | $18.22 | $18.22 | 64,800 | — | — |
| 2015-03-04 | $18.07 | $18.07 | 104,400 | — | — |
| 2015-03-03 | $17.88 | $17.88 | 159,000 | — | — |
| 2015-03-02 | $17.98 | $17.98 | 214,700 | — | — |
| 2015-02-27 | $17.95 | $17.95 | 122,500 | — | — |
| 2015-02-26 | $17.95 | $17.95 | 89,200 | — | — |
| 2015-02-25 | $17.78 | $17.78 | 90,200 | — | — |
| 2015-02-24 | $17.48 | $17.48 | 262,100 | — | — |
| 2015-02-23 | $16.93 | $16.93 | 157,400 | — | — |
| 2015-02-20 | $16.92 | $16.92 | 74,500 | — | — |
| 2015-02-19 | $16.89 | $16.89 | 82,400 | — | — |
| 2015-02-18 | $16.83 | $16.83 | 89,600 | — | — |
| 2015-02-17 | $16.89 | $16.89 | 142,100 | — | — |
| 2015-02-13 | $16.94 | $16.94 | 159,800 | — | — |
| 2015-02-12 | $16.92 | $16.92 | 143,800 | — | — |
| 2015-02-11 | $16.96 | $16.96 | 80,700 | — | — |
| 2015-02-10 | $16.86 | $16.86 | 116,200 | — | — |
| 2015-02-09 | $16.71 | $16.71 | 126,200 | — | — |
| 2015-02-06 | $16.69 | $16.69 | 202,900 | — | — |
| 2015-02-05 | $16.15 | $16.15 | 183,800 | — | — |
| 2015-02-04 | $16.19 | $16.19 | 279,200 | — | — |
| 2015-02-03 | $16.83 | $16.83 | 421,000 | — | — |
| 2015-02-02 | $16.46 | $16.46 | 322,200 | — | — |
| 2015-01-30 | $16.33 | $16.33 | 185,400 | — | — |
| 2015-01-29 | $16.50 | $16.50 | 270,100 | — | — |
| 2015-01-28 | $16.25 | $16.25 | 143,100 | — | — |
| 2015-01-27 | $16.09 | $16.09 | 66,500 | — | — |
| 2015-01-26 | $16.38 | $16.38 | 210,300 | — | — |
| 2015-01-23 | $16.35 | $16.35 | 145,800 | — | — |
| 2015-01-22 | $16.73 | $16.73 | 129,600 | — | — |
| 2015-01-21 | $16.82 | $16.82 | 134,400 | — | — |
| 2015-01-20 | $16.98 | $16.98 | 125,900 | — | — |
| 2015-01-16 | $17.13 | $17.13 | 154,700 | — | — |
| 2015-01-15 | $16.17 | $16.17 | 88,300 | — | — |
| 2015-01-14 | $16.68 | $16.68 | 97,300 | — | — |
| 2015-01-13 | $16.80 | $16.80 | 124,300 | — | — |
| 2015-01-12 | $16.89 | $16.89 | 128,400 | — | — |
| 2015-01-09 | $17.02 | $17.02 | 70,100 | — | — |
| 2015-01-08 | $17.27 | $17.27 | 253,400 | — | — |
| 2015-01-07 | $16.77 | $16.77 | 89,900 | — | — |
| 2015-01-06 | $16.81 | $16.81 | 120,500 | — | — |
| 2015-01-05 | $17.34 | $17.34 | 143,100 | — | — |
| 2015-01-02 | $17.22 | $17.22 | 228,200 | — | — |