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
- 2014-02-13 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 | $24.83 | $24.83 | 126,500 | — | — |
| 2015-12-30 | $24.64 | $24.64 | 65,600 | — | — |
| 2015-12-29 | $24.70 | $24.70 | 73,900 | — | — |
| 2015-12-28 | $24.63 | $24.63 | 87,200 | — | — |
| 2015-12-24 | $24.62 | $24.62 | 71,300 | — | — |
| 2015-12-23 | $24.04 | $24.04 | 132,800 | — | — |
| 2015-12-22 | $23.77 | $23.77 | 123,800 | — | — |
| 2015-12-21 | $23.05 | $23.05 | 158,300 | — | — |
| 2015-12-18 | $23.26 | $23.26 | 567,300 | — | — |
| 2015-12-17 | $24.89 | $24.89 | 263,400 | — | — |
| 2015-12-16 | $25.11 | $25.11 | 181,300 | — | — |
| 2015-12-15 | $23.79 | $23.79 | 234,700 | — | — |
| 2015-12-14 | $22.49 | $22.49 | 391,400 | — | — |
| 2015-12-11 | $23.12 | $23.12 | 2,059,700 | — | — |
| 2015-12-10 | $24.05 | $24.05 | 847,100 | — | — |
| 2015-12-09 | $22.10 | $22.10 | 229,000 | — | — |
| 2015-12-08 | $23.31 | $23.31 | 140,200 | — | — |
| 2015-12-07 | $24.17 | $24.17 | 166,000 | — | — |
| 2015-12-04 | $24.46 | $24.46 | 132,800 | — | — |
| 2015-12-03 | $24.18 | $24.18 | 115,600 | — | — |
| 2015-12-02 | $25.27 | $25.27 | 121,500 | — | — |
| 2015-12-01 | $25.42 | $25.42 | 476,200 | — | — |
| 2015-11-30 | $25.06 | $25.06 | 208,200 | — | — |
| 2015-11-27 | $25.24 | $25.24 | 52,600 | — | — |
| 2015-11-25 | $24.57 | $24.57 | 71,100 | — | — |
| 2015-11-24 | $23.91 | $23.91 | 37,400 | — | — |
| 2015-11-23 | $23.67 | $23.67 | 71,500 | — | — |
| 2015-11-20 | $23.66 | $23.66 | 82,700 | — | — |
| 2015-11-19 | $23.60 | $23.60 | 117,400 | — | — |
| 2015-11-18 | $24.06 | $24.06 | 123,500 | — | — |
| 2015-11-17 | $23.38 | $23.38 | 144,200 | — | — |
| 2015-11-16 | $23.33 | $23.33 | 96,700 | — | — |
| 2015-11-13 | $22.74 | $22.74 | 134,900 | — | — |
| 2015-11-12 | $23.52 | $23.52 | 172,900 | — | — |
| 2015-11-11 | $24.57 | $24.57 | 169,100 | — | — |
| 2015-11-10 | $23.57 | $23.57 | 227,700 | — | — |
| 2015-11-09 | $22.88 | $22.88 | 261,000 | — | — |
| 2015-11-06 | $23.00 | $23.00 | 161,300 | — | — |
| 2015-11-05 | $22.64 | $22.64 | 137,000 | — | — |
| 2015-11-04 | $22.86 | $22.86 | 141,600 | — | — |
| 2015-11-03 | $22.99 | $22.99 | 334,300 | — | — |
| 2015-11-02 | $22.05 | $22.05 | 149,200 | — | — |
| 2015-10-30 | $22.15 | $22.15 | 349,100 | — | — |
| 2015-10-29 | $20.73 | $20.73 | 508,200 | — | — |
| 2015-10-28 | $21.57 | $21.57 | 900,900 | — | — |
| 2015-10-27 | $25.09 | $25.09 | 132,400 | — | — |
| 2015-10-26 | $25.27 | $25.27 | 121,700 | — | — |
| 2015-10-23 | $26.38 | $26.38 | 168,800 | — | — |
| 2015-10-22 | $25.28 | $25.28 | 107,800 | — | — |
| 2015-10-21 | $24.91 | $24.91 | 104,300 | — | — |
| 2015-10-20 | $25.40 | $25.40 | 99,100 | — | — |
| 2015-10-19 | $25.55 | $25.55 | 151,000 | — | — |
| 2015-10-16 | $24.57 | $24.57 | 149,200 | — | — |
| 2015-10-15 | $23.71 | $23.71 | 324,700 | — | — |
| 2015-10-14 | $23.06 | $23.06 | 225,400 | — | — |
| 2015-10-13 | $24.93 | $24.93 | 163,800 | — | — |
| 2015-10-12 | $26.28 | $26.28 | 92,900 | — | — |
| 2015-10-09 | $26.67 | $26.67 | 65,000 | — | — |
| 2015-10-08 | $26.41 | $26.41 | 121,300 | — | — |
| 2015-10-07 | $26.45 | $26.45 | 75,300 | — | — |
| 2015-10-06 | $26.05 | $26.05 | 165,600 | — | — |
| 2015-10-05 | $26.92 | $26.92 | 162,700 | — | — |
| 2015-10-02 | $26.12 | $26.12 | 111,300 | — | — |
| 2015-10-01 | $25.31 | $25.31 | 133,600 | — | — |
| 2015-09-30 | $25.28 | $25.28 | 226,900 | — | — |
| 2015-09-29 | $24.77 | $24.77 | 158,400 | — | — |
| 2015-09-28 | $25.15 | $25.15 | 228,600 | — | — |
| 2015-09-25 | $26.25 | $26.25 | 182,000 | — | — |
| 2015-09-24 | $27.19 | $27.19 | 160,000 | — | — |
| 2015-09-23 | $27.12 | $27.12 | 147,100 | — | — |
| 2015-09-22 | $27.10 | $27.10 | 89,400 | — | — |
| 2015-09-21 | $28.05 | $28.05 | 136,000 | — | — |
| 2015-09-18 | $28.99 | $28.99 | 273,400 | — | — |
| 2015-09-17 | $28.56 | $28.56 | 97,200 | — | — |
| 2015-09-16 | $28.49 | $28.49 | 115,100 | — | — |
| 2015-09-15 | $28.84 | $28.84 | 82,600 | — | — |
| 2015-09-14 | $29.02 | $29.02 | 145,000 | — | — |
| 2015-09-11 | $29.00 | $29.00 | 278,700 | — | — |
| 2015-09-10 | $27.86 | $27.86 | 186,300 | — | — |
| 2015-09-09 | $27.94 | $27.94 | 301,700 | — | — |
| 2015-09-08 | $27.66 | $27.66 | 162,300 | — | — |
| 2015-09-04 | $26.63 | $26.63 | 165,600 | — | — |
| 2015-09-03 | $26.93 | $26.93 | 100,300 | — | — |
| 2015-09-02 | $26.81 | $26.81 | 157,400 | — | — |
| 2015-09-01 | $26.44 | $26.44 | 235,100 | — | — |
| 2015-08-31 | $26.72 | $26.72 | 155,300 | — | — |
| 2015-08-28 | $26.89 | $26.89 | 87,000 | — | — |
| 2015-08-27 | $26.78 | $26.78 | 172,000 | — | — |
| 2015-08-26 | $26.89 | $26.89 | 141,200 | — | — |
| 2015-08-25 | $26.17 | $26.17 | 206,000 | — | — |
| 2015-08-24 | $26.11 | $26.11 | 295,700 | — | — |
| 2015-08-21 | $27.78 | $27.78 | 255,600 | — | — |
| 2015-08-20 | $28.20 | $28.20 | 112,300 | — | — |
| 2015-08-19 | $29.05 | $29.05 | 125,600 | — | — |
| 2015-08-18 | $29.00 | $29.00 | 387,400 | — | — |
| 2015-08-17 | $28.80 | $28.80 | 245,500 | — | — |
| 2015-08-14 | $28.85 | $28.85 | 272,000 | — | — |
| 2015-08-13 | $28.73 | $28.73 | 277,700 | — | — |
| 2015-08-12 | $29.17 | $29.17 | 292,700 | — | — |
| 2015-08-11 | $29.63 | $29.63 | 221,000 | — | — |
| 2015-08-10 | $28.56 | $28.56 | 237,800 | — | — |
| 2015-08-07 | $27.51 | $27.51 | 262,100 | — | — |
| 2015-08-06 | $26.38 | $26.38 | 216,900 | — | — |
| 2015-08-05 | $27.01 | $27.01 | 103,000 | — | — |
| 2015-08-04 | $27.01 | $27.01 | 179,800 | — | — |
| 2015-08-03 | $26.96 | $26.96 | 249,800 | — | — |
| 2015-07-31 | $27.17 | $27.17 | 618,200 | — | — |
| 2015-07-30 | $26.67 | $26.67 | 238,900 | — | — |
| 2015-07-29 | $27.22 | $27.22 | 406,700 | — | — |
| 2015-07-28 | $25.13 | $25.13 | 311,600 | — | — |
| 2015-07-27 | $26.02 | $26.02 | 177,600 | — | — |
| 2015-07-24 | $26.53 | $26.53 | 238,100 | — | — |
| 2015-07-23 | $27.27 | $27.27 | 193,600 | — | — |
| 2015-07-22 | $28.02 | $28.02 | 346,400 | — | — |
| 2015-07-21 | $27.46 | $27.46 | 315,600 | — | — |
| 2015-07-20 | $27.83 | $27.83 | 381,600 | — | — |
| 2015-07-17 | $25.45 | $25.45 | 82,200 | — | — |
| 2015-07-16 | $25.52 | $25.52 | 145,000 | — | — |
| 2015-07-15 | $25.37 | $25.37 | 59,300 | — | — |
| 2015-07-14 | $25.24 | $25.24 | 102,900 | — | — |
| 2015-07-13 | $25.75 | $25.75 | 238,000 | — | — |
| 2015-07-10 | $24.90 | $24.90 | 72,200 | — | — |
| 2015-07-09 | $24.21 | $24.21 | 81,500 | — | — |
| 2015-07-08 | $24.05 | $24.05 | 80,800 | — | — |
| 2015-07-07 | $24.86 | $24.86 | 143,500 | — | — |
| 2015-07-06 | $25.24 | $25.24 | 333,300 | — | — |
| 2015-07-02 | $25.54 | $25.54 | 139,900 | — | — |
| 2015-07-01 | $25.31 | $25.31 | 162,800 | — | — |
| 2015-06-30 | $24.48 | $24.48 | 147,700 | — | — |
| 2015-06-29 | $24.11 | $24.11 | 333,600 | — | — |
| 2015-06-26 | $23.60 | $23.60 | 909,700 | — | — |
| 2015-06-25 | $23.65 | $23.65 | 137,200 | — | — |
| 2015-06-24 | $23.22 | $23.22 | 112,100 | — | — |
| 2015-06-23 | $23.61 | $23.61 | 239,600 | — | — |
| 2015-06-22 | $24.55 | $24.55 | 170,100 | — | — |
| 2015-06-19 | $24.43 | $24.43 | 248,800 | — | — |
| 2015-06-18 | $24.37 | $24.37 | 186,900 | — | — |
| 2015-06-17 | $24.12 | $24.12 | 93,200 | — | — |
| 2015-06-16 | $24.32 | $24.32 | 123,400 | — | — |
| 2015-06-15 | $24.38 | $24.38 | 166,200 | — | — |
| 2015-06-12 | $24.36 | $24.36 | 88,300 | — | — |
| 2015-06-11 | $24.36 | $24.36 | 103,700 | — | — |
| 2015-06-10 | $24.28 | $24.28 | 130,300 | — | — |
| 2015-06-09 | $23.36 | $23.36 | 146,200 | — | — |
| 2015-06-08 | $23.46 | $23.46 | 160,400 | — | — |
| 2015-06-05 | $23.23 | $23.23 | 111,200 | — | — |
| 2015-06-04 | $22.67 | $22.67 | 70,000 | — | — |
| 2015-06-03 | $22.74 | $22.74 | 102,700 | — | — |
| 2015-06-02 | $22.57 | $22.57 | 90,200 | — | — |
| 2015-06-01 | $21.41 | $21.41 | 58,600 | — | — |
| 2015-05-29 | $21.44 | $21.44 | 54,300 | — | — |
| 2015-05-28 | $21.01 | $21.01 | 53,600 | — | — |
| 2015-05-27 | $21.00 | $21.00 | 81,000 | — | — |
| 2015-05-26 | $20.24 | $20.24 | 61,200 | — | — |
| 2015-05-22 | $20.58 | $20.58 | 29,400 | — | — |
| 2015-05-21 | $20.93 | $20.93 | 44,700 | — | — |
| 2015-05-20 | $20.80 | $20.80 | 109,500 | — | — |
| 2015-05-19 | $20.98 | $20.98 | 187,400 | — | — |
| 2015-05-18 | $20.72 | $20.72 | 112,200 | — | — |
| 2015-05-15 | $20.64 | $20.64 | 85,700 | — | — |
| 2015-05-14 | $20.64 | $20.64 | 88,700 | — | — |
| 2015-05-13 | $20.78 | $20.78 | 51,500 | — | — |
| 2015-05-12 | $21.12 | $21.12 | 259,000 | — | — |
| 2015-05-11 | $21.67 | $21.67 | 34,600 | — | — |
| 2015-05-08 | $21.76 | $21.76 | 35,300 | — | — |
| 2015-05-07 | $21.58 | $21.58 | 31,900 | — | — |
| 2015-05-06 | $21.65 | $21.65 | 44,500 | — | — |
| 2015-05-05 | $21.41 | $21.41 | 62,500 | — | — |
| 2015-05-04 | $21.55 | $21.55 | 56,200 | — | — |
| 2015-05-01 | $21.55 | $21.55 | 61,100 | — | — |
| 2015-04-30 | $20.81 | $20.81 | 294,400 | — | — |
| 2015-04-29 | $20.74 | $20.74 | 278,500 | — | — |
| 2015-04-28 | $23.45 | $23.45 | 61,000 | — | — |
| 2015-04-27 | $22.83 | $22.83 | 59,600 | — | — |
| 2015-04-24 | $23.38 | $23.38 | 61,800 | — | — |
| 2015-04-23 | $23.30 | $23.30 | 104,100 | — | — |
| 2015-04-22 | $23.45 | $23.45 | 36,300 | — | — |
| 2015-04-21 | $23.49 | $23.49 | 32,300 | — | — |
| 2015-04-20 | $23.19 | $23.19 | 37,800 | — | — |
| 2015-04-17 | $23.45 | $23.45 | 87,000 | — | — |
| 2015-04-16 | $23.11 | $23.11 | 91,500 | — | — |
| 2015-04-15 | $23.72 | $23.72 | 138,500 | — | — |
| 2015-04-14 | $22.59 | $22.59 | 57,900 | — | — |
| 2015-04-13 | $22.62 | $22.62 | 54,500 | — | — |
| 2015-04-10 | $22.44 | $22.44 | 83,600 | — | — |
| 2015-04-09 | $22.52 | $22.52 | 53,600 | — | — |
| 2015-04-08 | $22.74 | $22.74 | 103,600 | — | — |
| 2015-04-07 | $22.21 | $22.21 | 30,000 | — | — |
| 2015-04-06 | $22.31 | $22.31 | 49,200 | — | — |
| 2015-04-02 | $22.13 | $22.13 | 48,200 | — | — |
| 2015-04-01 | $22.40 | $22.40 | 77,400 | — | — |
| 2015-03-31 | $21.76 | $21.76 | 82,500 | — | — |
| 2015-03-30 | $21.69 | $21.69 | 50,300 | — | — |
| 2015-03-27 | $21.48 | $21.48 | 49,300 | — | — |
| 2015-03-26 | $21.46 | $21.46 | 80,600 | — | — |
| 2015-03-25 | $21.03 | $21.03 | 70,500 | — | — |
| 2015-03-24 | $21.49 | $21.49 | 142,200 | — | — |
| 2015-03-23 | $21.56 | $21.56 | 26,300 | — | — |
| 2015-03-20 | $21.79 | $21.79 | 177,900 | — | — |
| 2015-03-19 | $21.36 | $21.36 | 24,700 | — | — |
| 2015-03-18 | $21.37 | $21.37 | 81,500 | — | — |
| 2015-03-17 | $21.06 | $21.06 | 56,000 | — | — |
| 2015-03-16 | $21.15 | $21.15 | 140,200 | — | — |
| 2015-03-13 | $20.79 | $20.79 | 80,200 | — | — |
| 2015-03-12 | $20.44 | $20.44 | 52,900 | — | — |
| 2015-03-11 | $19.30 | $19.30 | 33,800 | — | — |
| 2015-03-10 | $19.13 | $19.13 | 30,800 | — | — |
| 2015-03-09 | $19.36 | $19.36 | 25,800 | — | — |
| 2015-03-06 | $19.26 | $19.26 | 35,000 | — | — |
| 2015-03-05 | $19.35 | $19.35 | 101,800 | — | — |
| 2015-03-04 | $18.73 | $18.73 | 252,000 | — | — |
| 2015-03-03 | $18.41 | $18.41 | 134,900 | — | — |
| 2015-03-02 | $18.44 | $18.44 | 129,000 | — | — |
| 2015-02-27 | $17.44 | $17.44 | 45,800 | — | — |
| 2015-02-26 | $17.89 | $17.89 | 30,000 | — | — |
| 2015-02-25 | $17.99 | $17.99 | 18,400 | — | — |
| 2015-02-24 | $18.10 | $18.10 | 46,100 | — | — |
| 2015-02-23 | $17.71 | $17.71 | 26,100 | — | — |
| 2015-02-20 | $18.24 | $18.24 | 42,400 | — | — |
| 2015-02-19 | $18.21 | $18.21 | 22,200 | — | — |
| 2015-02-18 | $18.46 | $18.46 | 20,300 | — | — |
| 2015-02-17 | $18.52 | $18.52 | 12,400 | — | — |
| 2015-02-13 | $18.47 | $18.47 | 8,900 | — | — |
| 2015-02-12 | $18.27 | $18.27 | 52,000 | — | — |
| 2015-02-11 | $18.24 | $18.24 | 20,400 | — | — |
| 2015-02-10 | $18.49 | $18.49 | 46,300 | — | — |
| 2015-02-09 | $18.37 | $18.37 | 37,400 | — | — |
| 2015-02-06 | $18.45 | $18.45 | 35,100 | — | — |
| 2015-02-05 | $18.42 | $18.42 | 83,500 | — | — |
| 2015-02-04 | $18.53 | $18.53 | 57,000 | — | — |
| 2015-02-03 | $18.72 | $18.72 | 41,700 | — | — |
| 2015-02-02 | $18.18 | $18.18 | 28,600 | — | — |
| 2015-01-30 | $17.85 | $17.85 | 39,600 | — | — |
| 2015-01-29 | $18.42 | $18.42 | 46,000 | — | — |
| 2015-01-28 | $17.96 | $17.96 | 63,300 | — | — |
| 2015-01-27 | $18.27 | $18.27 | 48,200 | — | — |
| 2015-01-26 | $18.10 | $18.10 | 21,000 | — | — |
| 2015-01-23 | $17.54 | $17.54 | 30,200 | — | — |
| 2015-01-22 | $17.80 | $17.80 | 32,200 | — | — |
| 2015-01-21 | $17.14 | $17.14 | 31,900 | — | — |
| 2015-01-20 | $17.37 | $17.37 | 53,600 | — | — |
| 2015-01-16 | $17.25 | $17.25 | 144,600 | — | — |
| 2015-01-15 | $17.61 | $17.61 | 111,100 | — | — |
| 2015-01-14 | $17.88 | $17.88 | 53,500 | — | — |
| 2015-01-13 | $18.06 | $18.06 | 86,300 | — | — |
| 2015-01-12 | $18.25 | $18.25 | 43,700 | — | — |
| 2015-01-09 | $18.68 | $18.68 | 63,800 | — | — |
| 2015-01-08 | $18.71 | $18.71 | 86,500 | — | — |
| 2015-01-07 | $17.72 | $17.72 | 49,100 | — | — |
| 2015-01-06 | $17.58 | $17.58 | 174,200 | — | — |
| 2015-01-05 | $17.52 | $17.52 | 32,800 | — | — |
| 2015-01-02 | $17.76 | $17.76 | 115,700 | — | — |