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
- 2005-12-21 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 | $21.70 | $21.70 | 133,200 | — | — |
| 2015-12-30 | $21.20 | $21.20 | 71,250 | — | — |
| 2015-12-29 | $21.30 | $21.30 | 70,070 | — | — |
| 2015-12-28 | $20.90 | $20.90 | 67,340 | — | — |
| 2015-12-24 | $22.20 | $22.20 | 55,480 | — | — |
| 2015-12-23 | $22.80 | $22.80 | 114,570 | — | — |
| 2015-12-22 | $21.20 | $21.20 | 100,370 | — | — |
| 2015-12-21 | $22.00 | $22.00 | 127,260 | — | — |
| 2015-12-18 | $23.30 | $23.30 | 146,550 | — | — |
| 2015-12-17 | $21.60 | $21.60 | 103,990 | — | — |
| 2015-12-16 | $21.10 | $21.10 | 91,060 | — | — |
| 2015-12-15 | $21.60 | $21.60 | 120,550 | — | — |
| 2015-12-14 | $20.20 | $20.20 | 193,300 | — | — |
| 2015-12-11 | $20.20 | $20.20 | 107,420 | — | — |
| 2015-12-10 | $21.00 | $21.00 | 85,620 | — | — |
| 2015-12-09 | $21.40 | $21.40 | 106,250 | — | — |
| 2015-12-08 | $21.10 | $21.10 | 132,080 | — | — |
| 2015-12-07 | $20.10 | $20.10 | 243,960 | — | — |
| 2015-12-04 | $22.50 | $22.50 | 159,780 | — | — |
| 2015-12-03 | $24.10 | $24.10 | 180,340 | — | — |
| 2015-12-02 | $24.20 | $24.20 | 193,210 | — | — |
| 2015-12-01 | $24.30 | $24.30 | 114,080 | — | — |
| 2015-11-30 | $25.00 | $25.00 | 314,730 | — | — |
| 2015-11-27 | $24.30 | $24.30 | 25,080 | — | — |
| 2015-11-25 | $25.00 | $25.00 | 91,840 | — | — |
| 2015-11-24 | $24.90 | $24.90 | 159,150 | — | — |
| 2015-11-23 | $22.90 | $22.90 | 100,030 | — | — |
| 2015-11-20 | $22.90 | $22.90 | 70,460 | — | — |
| 2015-11-19 | $22.80 | $22.80 | 79,700 | — | — |
| 2015-11-18 | $23.30 | $23.30 | 100,960 | — | — |
| 2015-11-17 | $23.20 | $23.20 | 76,040 | — | — |
| 2015-11-16 | $23.70 | $23.70 | 95,340 | — | — |
| 2015-11-13 | $22.50 | $22.50 | 134,540 | — | — |
| 2015-11-12 | $23.90 | $23.90 | 130,370 | — | — |
| 2015-11-11 | $25.30 | $25.30 | 127,260 | — | — |
| 2015-11-10 | $26.10 | $26.10 | 90,720 | — | — |
| 2015-11-09 | $25.40 | $25.40 | 64,420 | — | — |
| 2015-11-06 | $25.00 | $25.00 | 52,950 | — | — |
| 2015-11-05 | $25.10 | $25.10 | 129,370 | — | — |
| 2015-11-04 | $25.60 | $25.60 | 90,560 | — | — |
| 2015-11-03 | $24.70 | $24.70 | 68,450 | — | — |
| 2015-11-02 | $24.20 | $24.20 | 36,720 | — | — |
| 2015-10-30 | $24.00 | $24.00 | 69,030 | — | — |
| 2015-10-29 | $24.40 | $24.40 | 48,710 | — | — |
| 2015-10-28 | $24.30 | $24.30 | 78,070 | — | — |
| 2015-10-27 | $22.30 | $22.30 | 47,920 | — | — |
| 2015-10-26 | $23.00 | $23.00 | 59,430 | — | — |
| 2015-10-23 | $24.30 | $24.30 | 53,710 | — | — |
| 2015-10-22 | $24.10 | $24.10 | 60,910 | — | — |
| 2015-10-21 | $23.50 | $23.50 | 50,680 | — | — |
| 2015-10-20 | $24.90 | $24.90 | 37,830 | — | — |
| 2015-10-19 | $25.00 | $25.00 | 50,770 | — | — |
| 2015-10-16 | $25.90 | $25.90 | 85,010 | — | — |
| 2015-10-15 | $27.60 | $27.60 | 54,660 | — | — |
| 2015-10-14 | $26.80 | $26.80 | 34,650 | — | — |
| 2015-10-13 | $26.50 | $26.50 | 79,920 | — | — |
| 2015-10-12 | $26.40 | $26.40 | 39,120 | — | — |
| 2015-10-09 | $27.70 | $27.70 | 109,000 | — | — |
| 2015-10-08 | $29.10 | $29.10 | 106,400 | — | — |
| 2015-10-07 | $27.00 | $27.00 | 115,500 | — | — |
| 2015-10-06 | $26.50 | $26.50 | 111,440 | — | — |
| 2015-10-05 | $24.90 | $24.90 | 73,660 | — | — |
| 2015-10-02 | $23.70 | $23.70 | 86,540 | — | — |
| 2015-10-01 | $22.70 | $22.70 | 92,180 | — | — |
| 2015-09-30 | $21.30 | $21.30 | 161,070 | — | — |
| 2015-09-29 | $22.20 | $22.20 | 88,370 | — | — |
| 2015-09-28 | $22.10 | $22.10 | 62,370 | — | — |
| 2015-09-25 | $23.10 | $23.10 | 56,380 | — | — |
| 2015-09-24 | $22.90 | $22.90 | 53,730 | — | — |
| 2015-09-23 | $22.60 | $22.60 | 52,310 | — | — |
| 2015-09-22 | $23.00 | $23.00 | 33,430 | — | — |
| 2015-09-21 | $23.80 | $23.80 | 142,840 | — | — |
| 2015-09-18 | $24.00 | $24.00 | 112,210 | — | — |
| 2015-09-17 | $24.80 | $24.80 | 98,570 | — | — |
| 2015-09-16 | $23.60 | $23.60 | 82,680 | — | — |
| 2015-09-15 | $21.20 | $21.20 | 60,830 | — | — |
| 2015-09-14 | $21.80 | $21.80 | 55,160 | — | — |
| 2015-09-11 | $22.50 | $22.50 | 137,250 | — | — |
| 2015-09-10 | $24.20 | $24.20 | 97,810 | — | — |
| 2015-09-09 | $24.00 | $24.00 | 88,180 | — | — |
| 2015-09-08 | $24.60 | $24.60 | 64,250 | — | — |
| 2015-09-04 | $24.00 | $24.00 | 42,160 | — | — |
| 2015-09-03 | $23.90 | $23.90 | 63,830 | — | — |
| 2015-09-02 | $23.30 | $23.30 | 166,770 | — | — |
| 2015-09-01 | $23.70 | $23.70 | 103,460 | — | — |
| 2015-08-31 | $24.90 | $24.90 | 159,500 | — | — |
| 2015-08-28 | $24.10 | $24.10 | 208,820 | — | — |
| 2015-08-27 | $21.80 | $21.80 | 236,300 | — | — |
| 2015-08-26 | $19.10 | $19.10 | 107,960 | — | — |
| 2015-08-25 | $19.40 | $19.40 | 81,160 | — | — |
| 2015-08-24 | $19.10 | $19.10 | 207,110 | — | — |
| 2015-08-21 | $20.50 | $20.50 | 49,930 | — | — |
| 2015-08-20 | $20.80 | $20.80 | 47,590 | — | — |
| 2015-08-19 | $20.70 | $20.70 | 76,740 | — | — |
| 2015-08-18 | $21.50 | $21.50 | 73,660 | — | — |
| 2015-08-17 | $21.60 | $21.60 | 80,440 | — | — |
| 2015-08-14 | $23.30 | $23.30 | 59,430 | — | — |
| 2015-08-13 | $22.90 | $22.90 | 81,430 | — | — |
| 2015-08-12 | $23.20 | $23.20 | 56,100 | — | — |
| 2015-08-11 | $22.90 | $22.90 | 74,910 | — | — |
| 2015-08-10 | $23.00 | $23.00 | 129,940 | — | — |
| 2015-08-07 | $21.40 | $21.40 | 93,130 | — | — |
| 2015-08-06 | $22.50 | $22.50 | 102,790 | — | — |
| 2015-08-05 | $21.80 | $21.80 | 64,560 | — | — |
| 2015-08-04 | $21.90 | $21.90 | 70,060 | — | — |
| 2015-08-03 | $20.90 | $20.90 | 32,690 | — | — |
| 2015-07-31 | $22.00 | $22.00 | 70,690 | — | — |
| 2015-07-30 | $22.30 | $22.30 | 101,410 | — | — |
| 2015-07-29 | $22.60 | $22.60 | 271,080 | — | — |
| 2015-07-28 | $21.20 | $21.20 | 185,350 | — | — |
| 2015-07-27 | $20.70 | $20.70 | 97,960 | — | — |
| 2015-07-24 | $21.10 | $21.10 | 114,200 | — | — |
| 2015-07-23 | $21.90 | $21.90 | 249,420 | — | — |
| 2015-07-22 | $23.00 | $23.00 | 51,460 | — | — |
| 2015-07-21 | $23.30 | $23.30 | 75,270 | — | — |
| 2015-07-20 | $23.00 | $23.00 | 94,550 | — | — |
| 2015-07-17 | $24.10 | $24.10 | 83,270 | — | — |
| 2015-07-16 | $25.00 | $25.00 | 71,980 | — | — |
| 2015-07-15 | $26.40 | $26.40 | 48,660 | — | — |
| 2015-07-14 | $27.70 | $27.70 | 40,800 | — | — |
| 2015-07-13 | $26.60 | $26.60 | 72,120 | — | — |
| 2015-07-10 | $26.90 | $26.90 | 48,010 | — | — |
| 2015-07-09 | $26.90 | $26.90 | 51,300 | — | — |
| 2015-07-08 | $26.80 | $26.80 | 66,130 | — | — |
| 2015-07-07 | $28.30 | $28.30 | 88,770 | — | — |
| 2015-07-06 | $27.20 | $27.20 | 92,630 | — | — |
| 2015-07-02 | $28.90 | $28.90 | 62,360 | — | — |
| 2015-07-01 | $29.20 | $29.20 | 76,510 | — | — |
| 2015-06-30 | $29.80 | $29.80 | 67,170 | — | — |
| 2015-06-29 | $30.10 | $30.10 | 107,100 | — | — |
| 2015-06-26 | $30.80 | $30.80 | 140,610 | — | — |
| 2015-06-25 | $31.10 | $31.10 | 169,250 | — | — |
| 2015-06-24 | $30.60 | $30.60 | 77,860 | — | — |
| 2015-06-23 | $30.20 | $30.20 | 85,020 | — | — |
| 2015-06-22 | $29.50 | $29.50 | 77,550 | — | — |
| 2015-06-19 | $30.00 | $30.00 | 129,740 | — | — |
| 2015-06-18 | $30.20 | $30.20 | 70,300 | — | — |
| 2015-06-17 | $30.30 | $30.30 | 49,730 | — | — |
| 2015-06-16 | $30.10 | $30.10 | 43,350 | — | — |
| 2015-06-15 | $30.40 | $30.40 | 52,660 | — | — |
| 2015-06-12 | $30.60 | $30.60 | 143,100 | — | — |
| 2015-06-11 | $30.40 | $30.40 | 85,620 | — | — |
| 2015-06-10 | $30.70 | $30.70 | 119,560 | — | — |
| 2015-06-09 | $29.20 | $29.20 | 187,550 | — | — |
| 2015-06-08 | $29.10 | $29.10 | 67,900 | — | — |
| 2015-06-05 | $29.60 | $29.60 | 311,940 | — | — |
| 2015-06-04 | $29.40 | $29.40 | 112,230 | — | — |
| 2015-06-03 | $29.80 | $29.80 | 154,010 | — | — |
| 2015-06-02 | $30.40 | $30.40 | 117,150 | — | — |
| 2015-06-01 | $29.20 | $29.20 | 65,940 | — | — |
| 2015-05-29 | $29.00 | $29.00 | 131,490 | — | — |
| 2015-05-28 | $29.10 | $29.10 | 158,610 | — | — |
| 2015-05-27 | $30.20 | $30.20 | 141,780 | — | — |
| 2015-05-26 | $31.60 | $31.60 | 94,880 | — | — |
| 2015-05-22 | $33.30 | $33.30 | 78,050 | — | — |
| 2015-05-21 | $34.10 | $34.10 | 86,910 | — | — |
| 2015-05-20 | $34.10 | $34.10 | 85,440 | — | — |
| 2015-05-19 | $34.10 | $34.10 | 196,610 | — | — |
| 2015-05-18 | $35.30 | $35.30 | 108,030 | — | — |
| 2015-05-15 | $35.80 | $35.80 | 223,210 | — | — |
| 2015-05-14 | $35.60 | $35.60 | 116,550 | — | — |
| 2015-05-13 | $36.80 | $36.80 | 134,420 | — | — |
| 2015-05-12 | $36.90 | $36.90 | 121,420 | — | — |
| 2015-05-11 | $37.10 | $37.10 | 185,340 | — | — |
| 2015-05-08 | $37.30 | $37.30 | 167,080 | — | — |
| 2015-05-07 | $36.50 | $36.50 | 238,760 | — | — |
| 2015-05-06 | $38.70 | $38.70 | 293,000 | — | — |
| 2015-05-05 | $38.40 | $38.40 | 223,050 | — | — |
| 2015-05-04 | $38.10 | $38.10 | 150,450 | — | — |
| 2015-05-01 | $37.70 | $37.70 | 201,550 | — | — |
| 2015-04-30 | $37.20 | $37.20 | 204,650 | — | — |
| 2015-04-29 | $37.40 | $37.40 | 180,020 | — | — |
| 2015-04-28 | $36.50 | $36.50 | 173,010 | — | — |
| 2015-04-27 | $36.10 | $36.10 | 169,040 | — | — |
| 2015-04-24 | $35.90 | $35.90 | 132,410 | — | — |
| 2015-04-23 | $36.20 | $36.20 | 194,480 | — | — |
| 2015-04-22 | $35.50 | $35.50 | 393,330 | — | — |
| 2015-04-21 | $35.20 | $35.20 | 477,180 | — | — |
| 2015-04-20 | $33.80 | $33.80 | 216,010 | — | — |
| 2015-04-17 | $35.20 | $35.20 | 361,430 | — | — |
| 2015-04-16 | $37.30 | $37.30 | 738,980 | — | — |
| 2015-04-15 | $35.40 | $35.40 | 467,700 | — | — |
| 2015-04-14 | $33.10 | $33.10 | 338,640 | — | — |
| 2015-04-13 | $31.10 | $31.10 | 276,180 | — | — |
| 2015-04-10 | $30.00 | $30.00 | 143,950 | — | — |
| 2015-04-09 | $29.30 | $29.30 | 180,910 | — | — |
| 2015-04-08 | $29.70 | $29.70 | 353,600 | — | — |
| 2015-04-07 | $29.70 | $29.70 | 389,200 | — | — |
| 2015-04-06 | $28.40 | $28.40 | 237,920 | — | — |
| 2015-04-02 | $27.30 | $27.30 | 138,130 | — | — |
| 2015-04-01 | $27.20 | $27.20 | 144,380 | — | — |
| 2015-03-31 | $27.30 | $27.30 | 364,270 | — | — |
| 2015-03-30 | $25.90 | $25.90 | 102,520 | — | — |
| 2015-03-27 | $26.20 | $26.20 | 135,220 | — | — |
| 2015-03-26 | $27.10 | $27.10 | 227,640 | — | — |
| 2015-03-25 | $27.30 | $27.30 | 160,930 | — | — |
| 2015-03-24 | $26.40 | $26.40 | 262,780 | — | — |
| 2015-03-23 | $26.50 | $26.50 | 254,440 | — | — |
| 2015-03-20 | $25.40 | $25.40 | 442,030 | — | — |
| 2015-03-19 | $25.10 | $25.10 | 306,620 | — | — |
| 2015-03-18 | $24.40 | $24.40 | 847,140 | — | — |
| 2015-03-17 | $23.60 | $23.60 | 237,690 | — | — |
| 2015-03-16 | $23.00 | $23.00 | 269,790 | — | — |
| 2015-03-13 | $24.00 | $24.00 | 297,410 | — | — |
| 2015-03-12 | $25.60 | $25.60 | 235,540 | — | — |
| 2015-03-11 | $26.90 | $26.90 | 157,140 | — | — |
| 2015-03-10 | $26.20 | $26.20 | 186,610 | — | — |
| 2015-03-09 | $27.00 | $27.00 | 193,540 | — | — |
| 2015-03-06 | $27.00 | $27.00 | 191,360 | — | — |
| 2015-03-05 | $26.90 | $26.90 | 106,240 | — | — |
| 2015-03-04 | $27.50 | $27.50 | 310,740 | — | — |
| 2015-03-03 | $26.00 | $26.00 | 283,440 | — | — |
| 2015-03-02 | $25.30 | $25.30 | 624,020 | — | — |
| 2015-02-27 | $25.30 | $25.30 | 316,450 | — | — |
| 2015-02-26 | $25.60 | $25.60 | 182,090 | — | — |
| 2015-02-25 | $25.90 | $25.90 | 257,970 | — | — |
| 2015-02-24 | $26.00 | $26.00 | 135,520 | — | — |
| 2015-02-23 | $25.90 | $25.90 | 390,840 | — | — |
| 2015-02-20 | $26.10 | $26.10 | 177,610 | — | — |
| 2015-02-19 | $26.80 | $26.80 | 266,750 | — | — |
| 2015-02-18 | $27.80 | $27.80 | 202,050 | — | — |
| 2015-02-17 | $28.90 | $28.90 | 213,400 | — | — |
| 2015-02-13 | $28.30 | $28.30 | 136,870 | — | — |
| 2015-02-12 | $27.50 | $27.50 | 208,810 | — | — |
| 2015-02-11 | $26.60 | $26.60 | 244,370 | — | — |
| 2015-02-10 | $26.80 | $26.80 | 270,000 | — | — |
| 2015-02-09 | $28.60 | $28.60 | 569,950 | — | — |
| 2015-02-06 | $27.50 | $27.50 | 464,460 | — | — |
| 2015-02-05 | $26.10 | $26.10 | 426,430 | — | — |
| 2015-02-04 | $24.40 | $24.40 | 497,480 | — | — |
| 2015-02-03 | $25.40 | $25.40 | 720,180 | — | — |
| 2015-02-02 | $22.80 | $22.80 | 939,670 | — | — |
| 2015-01-30 | $21.40 | $21.40 | 406,880 | — | — |
| 2015-01-29 | $21.00 | $21.00 | 313,450 | — | — |
| 2015-01-28 | $21.30 | $21.30 | 362,050 | — | — |
| 2015-01-27 | $21.80 | $21.80 | 589,650 | — | — |
| 2015-01-26 | $22.10 | $22.10 | 402,520 | — | — |
| 2015-01-23 | $22.60 | $22.60 | 362,430 | — | — |
| 2015-01-22 | $23.80 | $23.80 | 356,220 | — | — |
| 2015-01-21 | $24.10 | $24.10 | 412,590 | — | — |
| 2015-01-20 | $23.60 | $23.60 | 941,060 | — | — |
| 2015-01-16 | $36.00 | $36.00 | 167,620 | — | — |
| 2015-01-15 | $32.50 | $32.50 | 84,450 | — | — |
| 2015-01-14 | $34.70 | $34.70 | 94,680 | — | — |
| 2015-01-13 | $32.30 | $32.30 | 90,940 | — | — |
| 2015-01-12 | $31.70 | $31.70 | 161,930 | — | — |
| 2015-01-09 | $34.40 | $34.40 | 124,980 | — | — |
| 2015-01-08 | $33.70 | $33.70 | 107,070 | — | — |
| 2015-01-07 | $33.90 | $33.90 | 114,970 | — | — |
| 2015-01-06 | $34.60 | $34.60 | 82,240 | — | — |
| 2015-01-05 | $34.70 | $34.70 | 126,730 | — | — |
| 2015-01-02 | $39.30 | $39.30 | 66,180 | — | — |