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
- 2005-09-29 to 2026-09-09
- 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 | $17.57 | $39.83 | 466,900 | — | — |
| 2015-12-30 | $17.63 | $39.97 | 759,400 | — | — |
| 2015-12-29 | $17.17 | $38.93 | 768,900 | — | — |
| 2015-12-28 | $16.50 | $37.41 | 696,900 | — | — |
| 2015-12-24 | $17.20 | $38.99 | 311,800 | — | — |
| 2015-12-23 | $16.74 | $37.95 | 491,800 | — | — |
| 2015-12-22 | $15.68 | $35.55 | 665,400 | — | — |
| 2015-12-21 | $15.26 | $34.60 | 687,900 | — | — |
| 2015-12-18 | $15.46 | $35.05 | 405,000 | — | — |
| 2015-12-17 | $15.73 | $35.66 | 380,800 | — | — |
| 2015-12-16 | $17.76 | $40.26 | 304,600 | — | — |
| 2015-12-15 | $17.03 | $38.61 | 582,600 | — | — |
| 2015-12-14 | $18.63 | $42.24 | 269,400 | — | — |
| 2015-12-11 | $20.89 | $47.36 | 167,900 | — | — |
| 2015-12-10 | $21.81 | $49.44 | 190,000 | — | — |
| 2015-12-09 | $22.43 | $50.85 | 315,700 | — | — |
| 2015-12-08 | $20.94 | $47.47 | 186,100 | — | — |
| 2015-12-07 | $20.14 | $45.66 | 343,900 | — | — |
| 2015-12-04 | $21.50 | $48.74 | 270,000 | — | — |
| 2015-12-03 | $23.09 | $52.35 | 167,300 | — | — |
| 2015-12-02 | $23.92 | $54.23 | 357,300 | — | — |
| 2015-12-01 | $24.23 | $54.93 | 90,700 | — | — |
| 2015-11-30 | $24.86 | $56.36 | 85,700 | — | — |
| 2015-11-27 | $25.19 | $57.11 | 23,900 | — | — |
| 2015-11-25 | $25.34 | $57.45 | 167,100 | — | — |
| 2015-11-24 | $23.55 | $53.39 | 133,100 | — | — |
| 2015-11-23 | $23.51 | $53.30 | 160,900 | — | — |
| 2015-11-20 | $24.87 | $56.38 | 167,400 | — | — |
| 2015-11-19 | $25.64 | $58.13 | 116,400 | — | — |
| 2015-11-18 | $25.10 | $56.90 | 244,300 | — | — |
| 2015-11-17 | $24.95 | $56.56 | 153,400 | — | — |
| 2015-11-16 | $25.95 | $58.83 | 154,800 | — | — |
| 2015-11-13 | $26.34 | $59.71 | 120,000 | — | — |
| 2015-11-12 | $26.93 | $61.05 | 122,200 | — | — |
| 2015-11-11 | $28.06 | $63.61 | 88,900 | — | — |
| 2015-11-10 | $28.33 | $64.23 | 60,700 | — | — |
| 2015-11-09 | $28.40 | $64.38 | 52,100 | — | — |
| 2015-11-06 | $29.17 | $66.13 | 82,500 | — | — |
| 2015-11-05 | $29.71 | $67.35 | 133,800 | — | — |
| 2015-11-04 | $31.28 | $70.91 | 111,000 | — | — |
| 2015-11-03 | $32.35 | $73.34 | 73,700 | — | — |
| 2015-11-02 | $31.75 | $71.98 | 124,500 | — | — |
| 2015-10-30 | $32.76 | $72.69 | 113,400 | — | — |
| 2015-10-29 | $33.91 | $75.24 | 77,900 | — | — |
| 2015-10-28 | $32.02 | $71.04 | 50,400 | — | — |
| 2015-10-27 | $32.11 | $71.24 | 91,400 | — | — |
| 2015-10-26 | $32.53 | $72.18 | 33,800 | — | — |
| 2015-10-23 | $33.61 | $74.57 | 63,900 | — | — |
| 2015-10-22 | $33.87 | $75.15 | 41,300 | — | — |
| 2015-10-21 | $33.27 | $73.82 | 47,100 | — | — |
| 2015-10-20 | $33.66 | $74.68 | 79,600 | — | — |
| 2015-10-19 | $34.38 | $76.28 | 108,800 | — | — |
| 2015-10-16 | $34.39 | $76.30 | 200,500 | — | — |
| 2015-10-15 | $33.88 | $75.17 | 104,200 | — | — |
| 2015-10-14 | $33.89 | $75.19 | 123,600 | — | — |
| 2015-10-13 | $32.12 | $71.27 | 79,300 | — | — |
| 2015-10-12 | $32.31 | $71.69 | 94,100 | — | — |
| 2015-10-09 | $30.89 | $68.54 | 155,200 | — | — |
| 2015-10-08 | $32.25 | $71.55 | 116,200 | — | — |
| 2015-10-07 | $32.21 | $71.47 | 135,100 | — | — |
| 2015-10-06 | $31.60 | $70.11 | 106,300 | — | — |
| 2015-10-05 | $30.61 | $67.92 | 113,500 | — | — |
| 2015-10-02 | $29.23 | $64.85 | 119,200 | — | — |
| 2015-10-01 | $29.50 | $65.45 | 117,700 | — | — |
| 2015-09-30 | $28.33 | $62.86 | 242,200 | — | — |
| 2015-09-29 | $27.20 | $60.35 | 145,000 | — | — |
| 2015-09-28 | $29.45 | $65.34 | 67,200 | — | — |
| 2015-09-25 | $31.10 | $69.00 | 103,300 | — | — |
| 2015-09-24 | $31.61 | $70.13 | 82,800 | — | — |
| 2015-09-23 | $31.78 | $70.51 | 81,000 | — | — |
| 2015-09-22 | $32.63 | $72.40 | 133,500 | — | — |
| 2015-09-21 | $33.87 | $75.15 | 127,100 | — | — |
| 2015-09-18 | $32.75 | $72.66 | 114,400 | — | — |
| 2015-09-17 | $32.66 | $72.46 | 82,400 | — | — |
| 2015-09-16 | $32.60 | $72.33 | 78,500 | — | — |
| 2015-09-15 | $31.31 | $69.47 | 66,400 | — | — |
| 2015-09-14 | $30.67 | $68.05 | 104,500 | — | — |
| 2015-09-11 | $31.07 | $68.94 | 67,600 | — | — |
| 2015-09-10 | $31.37 | $69.60 | 135,300 | — | — |
| 2015-09-09 | $31.31 | $69.47 | 176,000 | — | — |
| 2015-09-08 | $32.38 | $71.84 | 91,700 | — | — |
| 2015-09-04 | $32.24 | $71.53 | 59,500 | — | — |
| 2015-09-03 | $32.26 | $71.58 | 50,000 | — | — |
| 2015-09-02 | $32.32 | $71.71 | 87,300 | — | — |
| 2015-09-01 | $31.25 | $69.34 | 98,100 | — | — |
| 2015-08-31 | $32.29 | $71.64 | 142,500 | — | — |
| 2015-08-28 | $31.49 | $69.87 | 61,200 | — | — |
| 2015-08-27 | $30.25 | $67.12 | 106,500 | — | — |
| 2015-08-26 | $30.23 | $67.07 | 100,100 | — | — |
| 2015-08-25 | $31.04 | $68.87 | 192,600 | — | — |
| 2015-08-24 | $29.14 | $64.65 | 153,100 | — | — |
| 2015-08-21 | $29.13 | $64.63 | 155,500 | — | — |
| 2015-08-20 | $31.29 | $69.42 | 143,600 | — | — |
| 2015-08-19 | $32.25 | $71.55 | 73,800 | — | — |
| 2015-08-18 | $32.75 | $72.66 | 87,200 | — | — |
| 2015-08-17 | $33.43 | $74.17 | 203,900 | — | — |
| 2015-08-14 | $32.32 | $71.71 | 111,600 | — | — |
| 2015-08-13 | $30.38 | $67.41 | 127,600 | — | — |
| 2015-08-12 | $32.12 | $71.27 | 73,600 | — | — |
| 2015-08-11 | $31.60 | $70.11 | 86,600 | — | — |
| 2015-08-10 | $31.56 | $70.02 | 144,900 | — | — |
| 2015-08-07 | $29.43 | $65.30 | 123,000 | — | — |
| 2015-08-06 | $30.54 | $67.76 | 351,200 | — | — |
| 2015-08-05 | $30.24 | $67.10 | 119,600 | — | — |
| 2015-08-04 | $31.43 | $69.74 | 86,700 | — | — |
| 2015-08-03 | $31.41 | $69.69 | 134,000 | — | — |
| 2015-07-31 | $32.60 | $70.79 | 112,900 | — | — |
| 2015-07-30 | $32.56 | $70.71 | 199,500 | — | — |
| 2015-07-29 | $34.63 | $75.20 | 47,200 | — | — |
| 2015-07-28 | $33.95 | $73.73 | 94,100 | — | — |
| 2015-07-27 | $33.82 | $73.44 | 114,600 | — | — |
| 2015-07-24 | $32.67 | $70.95 | 97,900 | — | — |
| 2015-07-23 | $32.62 | $70.84 | 208,300 | — | — |
| 2015-07-22 | $34.50 | $74.92 | 319,500 | — | — |
| 2015-07-21 | $32.07 | $69.64 | 110,300 | — | — |
| 2015-07-20 | $31.54 | $68.49 | 144,900 | — | — |
| 2015-07-17 | $32.52 | $70.62 | 160,000 | — | — |
| 2015-07-16 | $33.00 | $71.66 | 104,000 | — | — |
| 2015-07-15 | $34.87 | $75.72 | 166,800 | — | — |
| 2015-07-14 | $34.95 | $75.90 | 88,900 | — | — |
| 2015-07-13 | $34.54 | $75.01 | 105,400 | — | — |
| 2015-07-10 | $34.34 | $74.57 | 161,900 | — | — |
| 2015-07-09 | $32.97 | $71.60 | 196,300 | — | — |
| 2015-07-08 | $32.33 | $70.21 | 119,200 | — | — |
| 2015-07-07 | $31.84 | $69.14 | 181,600 | — | — |
| 2015-07-06 | $31.95 | $69.38 | 108,500 | — | — |
| 2015-07-02 | $31.86 | $69.19 | 66,200 | — | — |
| 2015-07-01 | $31.98 | $69.45 | 95,300 | — | — |
| 2015-06-30 | $32.44 | $70.45 | 174,200 | — | — |
| 2015-06-29 | $33.20 | $72.10 | 107,000 | — | — |
| 2015-06-26 | $33.41 | $72.55 | 166,800 | — | — |
| 2015-06-25 | $33.17 | $72.03 | 141,400 | — | — |
| 2015-06-24 | $33.65 | $73.07 | 112,100 | — | — |
| 2015-06-23 | $33.88 | $73.57 | 168,200 | — | — |
| 2015-06-22 | $33.47 | $72.68 | 228,800 | — | — |
| 2015-06-19 | $34.41 | $74.72 | 894,900 | — | — |
| 2015-06-18 | $34.59 | $75.12 | 197,000 | — | — |
| 2015-06-17 | $35.12 | $76.27 | 211,900 | — | — |
| 2015-06-16 | $35.95 | $78.07 | 308,700 | — | — |
| 2015-06-15 | $37.20 | $80.78 | 262,900 | — | — |
| 2015-06-12 | $37.00 | $80.35 | 362,900 | — | — |
| 2015-06-11 | $37.26 | $80.91 | 2,213,900 | — | — |
| 2015-06-10 | $39.64 | $86.08 | 67,100 | — | — |
| 2015-06-09 | $40.44 | $87.82 | 58,400 | — | — |
| 2015-06-08 | $39.71 | $86.23 | 51,400 | — | — |
| 2015-06-05 | $40.84 | $88.69 | 70,700 | — | — |
| 2015-06-04 | $39.62 | $86.04 | 64,300 | — | — |
| 2015-06-03 | $41.59 | $90.32 | 100,400 | — | — |
| 2015-06-02 | $41.12 | $89.30 | 42,600 | — | — |
| 2015-06-01 | $41.01 | $89.06 | 67,000 | — | — |
| 2015-05-29 | $41.60 | $90.34 | 126,100 | — | — |
| 2015-05-28 | $40.47 | $87.88 | 63,800 | — | — |
| 2015-05-27 | $39.99 | $86.84 | 25,500 | — | — |
| 2015-05-26 | $40.02 | $86.91 | 24,600 | — | — |
| 2015-05-22 | $40.55 | $88.06 | 56,600 | — | — |
| 2015-05-21 | $39.62 | $86.04 | 31,700 | — | — |
| 2015-05-20 | $39.04 | $84.78 | 42,100 | — | — |
| 2015-05-19 | $40.16 | $87.21 | 54,700 | — | — |
| 2015-05-18 | $39.90 | $86.65 | 39,600 | — | — |
| 2015-05-15 | $40.17 | $87.23 | 46,500 | — | — |
| 2015-05-14 | $40.26 | $87.43 | 70,500 | — | — |
| 2015-05-13 | $41.05 | $89.14 | 74,900 | — | — |
| 2015-05-12 | $40.67 | $88.32 | 122,500 | — | — |
| 2015-05-11 | $39.40 | $85.56 | 68,300 | — | — |
| 2015-05-08 | $38.91 | $84.50 | 38,700 | — | — |
| 2015-05-07 | $38.75 | $84.15 | 95,400 | — | — |
| 2015-05-06 | $39.68 | $86.17 | 73,100 | — | — |
| 2015-05-05 | $39.37 | $85.50 | 83,200 | — | — |
| 2015-05-04 | $39.78 | $86.39 | 97,400 | — | — |
| 2015-05-01 | $40.72 | $86.95 | 82,200 | — | — |
| 2015-04-30 | $40.14 | $85.71 | 78,900 | — | — |
| 2015-04-29 | $41.50 | $88.62 | 198,900 | — | — |
| 2015-04-28 | $41.82 | $89.30 | 631,400 | — | — |
| 2015-04-27 | $40.33 | $86.12 | 138,900 | — | — |
| 2015-04-24 | $41.41 | $88.42 | 193,800 | — | — |
| 2015-04-23 | $40.51 | $86.50 | 125,100 | — | — |
| 2015-04-22 | $40.11 | $85.65 | 190,500 | — | — |
| 2015-04-21 | $39.15 | $83.60 | 165,000 | — | — |
| 2015-04-20 | $37.53 | $80.14 | 67,800 | — | — |
| 2015-04-17 | $38.18 | $81.53 | 68,600 | — | — |
| 2015-04-16 | $38.28 | $81.74 | 32,400 | — | — |
| 2015-04-15 | $38.09 | $81.33 | 90,800 | — | — |
| 2015-04-14 | $37.47 | $80.01 | 49,800 | — | — |
| 2015-04-13 | $37.61 | $80.31 | 86,600 | — | — |
| 2015-04-10 | $36.98 | $78.96 | 63,500 | — | — |
| 2015-04-09 | $35.94 | $76.74 | 42,200 | — | — |
| 2015-04-08 | $35.74 | $76.32 | 71,500 | — | — |
| 2015-04-07 | $35.68 | $76.19 | 174,200 | — | — |
| 2015-04-06 | $35.39 | $75.57 | 94,700 | — | — |
| 2015-04-02 | $34.61 | $73.90 | 44,200 | — | — |
| 2015-04-01 | $34.79 | $74.29 | 52,700 | — | — |
| 2015-03-31 | $34.80 | $74.31 | 23,900 | — | — |
| 2015-03-30 | $35.08 | $74.91 | 48,700 | — | — |
| 2015-03-27 | $34.92 | $74.57 | 37,700 | — | — |
| 2015-03-26 | $34.53 | $73.73 | 83,400 | — | — |
| 2015-03-25 | $35.38 | $75.55 | 128,300 | — | — |
| 2015-03-24 | $36.50 | $77.94 | 646,600 | — | — |
| 2015-03-23 | $38.23 | $81.63 | 83,300 | — | — |
| 2015-03-20 | $37.61 | $80.31 | 145,500 | — | — |
| 2015-03-19 | $37.04 | $79.09 | 81,500 | — | — |
| 2015-03-18 | $36.17 | $77.23 | 77,400 | — | — |
| 2015-03-17 | $35.18 | $75.12 | 74,400 | — | — |
| 2015-03-16 | $34.00 | $72.60 | 73,100 | — | — |
| 2015-03-13 | $35.07 | $74.89 | 85,900 | — | — |
| 2015-03-12 | $34.85 | $74.42 | 121,800 | — | — |
| 2015-03-11 | $36.20 | $77.30 | 79,500 | — | — |
| 2015-03-10 | $36.69 | $78.35 | 131,100 | — | — |
| 2015-03-09 | $37.51 | $80.10 | 115,100 | — | — |
| 2015-03-06 | $38.70 | $82.64 | 113,200 | — | — |
| 2015-03-05 | $39.12 | $83.53 | 45,800 | — | — |
| 2015-03-04 | $40.00 | $85.41 | 150,700 | — | — |
| 2015-03-03 | $40.37 | $86.20 | 156,500 | — | — |
| 2015-03-02 | $39.90 | $85.20 | 63,800 | — | — |
| 2015-02-27 | $39.75 | $84.88 | 97,600 | — | — |
| 2015-02-26 | $39.06 | $83.41 | 103,700 | — | — |
| 2015-02-25 | $37.81 | $80.74 | 80,600 | — | — |
| 2015-02-24 | $37.40 | $79.86 | 70,900 | — | — |
| 2015-02-23 | $37.84 | $80.80 | 40,900 | — | — |
| 2015-02-20 | $37.96 | $81.06 | 55,900 | — | — |
| 2015-02-19 | $37.57 | $80.22 | 32,800 | — | — |
| 2015-02-18 | $38.53 | $82.27 | 38,100 | — | — |
| 2015-02-17 | $38.80 | $82.85 | 50,900 | — | — |
| 2015-02-13 | $38.13 | $81.42 | 93,800 | — | — |
| 2015-02-12 | $38.57 | $82.36 | 62,300 | — | — |
| 2015-02-11 | $38.45 | $82.10 | 59,300 | — | — |
| 2015-02-10 | $38.36 | $81.91 | 50,000 | — | — |
| 2015-02-09 | $38.50 | $82.21 | 201,700 | — | — |
| 2015-02-06 | $37.74 | $80.59 | 95,300 | — | — |
| 2015-02-05 | $38.92 | $83.11 | 50,500 | — | — |
| 2015-02-04 | $39.14 | $83.58 | 62,900 | — | — |
| 2015-02-03 | $40.00 | $85.41 | 210,300 | — | — |
| 2015-02-02 | $38.86 | $82.98 | 97,000 | — | — |
| 2015-01-30 | $38.51 | $80.81 | 99,200 | — | — |
| 2015-01-29 | $39.07 | $81.99 | 110,200 | — | — |
| 2015-01-28 | $38.56 | $80.92 | 59,700 | — | — |
| 2015-01-27 | $38.73 | $81.27 | 61,000 | — | — |
| 2015-01-26 | $38.00 | $79.74 | 88,000 | — | — |
| 2015-01-23 | $36.51 | $76.61 | 109,500 | — | — |
| 2015-01-22 | $37.44 | $78.57 | 91,300 | — | — |
| 2015-01-21 | $37.03 | $77.71 | 91,800 | — | — |
| 2015-01-20 | $36.98 | $77.60 | 76,700 | — | — |
| 2015-01-16 | $38.23 | $80.22 | 116,900 | — | — |
| 2015-01-15 | $37.18 | $78.02 | 100,400 | — | — |
| 2015-01-14 | $36.29 | $76.15 | 62,900 | — | — |
| 2015-01-13 | $36.05 | $75.65 | 84,100 | — | — |
| 2015-01-12 | $35.89 | $75.31 | 111,900 | — | — |
| 2015-01-09 | $36.88 | $77.39 | 106,600 | — | — |
| 2015-01-08 | $34.82 | $73.07 | 72,600 | — | — |
| 2015-01-07 | $33.44 | $70.17 | 38,900 | — | — |
| 2015-01-06 | $32.94 | $69.12 | 81,300 | — | — |
| 2015-01-05 | $34.12 | $71.60 | 92,500 | — | — |
| 2015-01-02 | $33.24 | $69.75 | 40,700 | — | — |