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
- 1998-08-04 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 | $27.00 | $27.00 | 2,260 | — | — |
| 2015-12-30 | $26.30 | $26.30 | 4,970 | — | — |
| 2015-12-29 | $25.60 | $25.60 | 9,200 | — | — |
| 2015-12-28 | $26.60 | $26.60 | 7,440 | — | — |
| 2015-12-24 | $27.40 | $27.40 | 3,060 | — | — |
| 2015-12-23 | $27.50 | $27.50 | 3,620 | — | — |
| 2015-12-22 | $27.60 | $27.60 | 3,060 | — | — |
| 2015-12-21 | $27.20 | $27.20 | 6,050 | — | — |
| 2015-12-18 | $27.70 | $27.70 | 2,060 | — | — |
| 2015-12-17 | $28.30 | $28.30 | 3,240 | — | — |
| 2015-12-16 | $28.10 | $28.10 | 3,310 | — | — |
| 2015-12-15 | $28.20 | $28.20 | 4,260 | — | — |
| 2015-12-14 | $27.00 | $27.00 | 7,580 | — | — |
| 2015-12-11 | $27.70 | $27.70 | 7,980 | — | — |
| 2015-12-10 | $28.80 | $28.80 | 3,530 | — | — |
| 2015-12-09 | $28.50 | $28.50 | 4,040 | — | — |
| 2015-12-08 | $29.00 | $29.00 | 5,430 | — | — |
| 2015-12-07 | $30.00 | $30.00 | 14,520 | — | — |
| 2015-12-04 | $30.40 | $30.40 | 4,010 | — | — |
| 2015-12-03 | $30.70 | $30.70 | 7,900 | — | — |
| 2015-12-02 | $30.40 | $30.40 | 5,940 | — | — |
| 2015-12-01 | $31.00 | $31.00 | 7,090 | — | — |
| 2015-11-30 | $31.30 | $31.30 | 6,380 | — | — |
| 2015-11-27 | $30.10 | $30.10 | 5,330 | — | — |
| 2015-11-25 | $29.90 | $29.90 | 8,580 | — | — |
| 2015-11-24 | $29.20 | $29.20 | 4,350 | — | — |
| 2015-11-23 | $28.90 | $28.90 | 5,390 | — | — |
| 2015-11-20 | $28.30 | $28.30 | 8,360 | — | — |
| 2015-11-19 | $28.90 | $28.90 | 3,470 | — | — |
| 2015-11-18 | $28.80 | $28.80 | 3,150 | — | — |
| 2015-11-17 | $29.50 | $29.50 | 4,590 | — | — |
| 2015-11-16 | $29.50 | $29.50 | 13,230 | — | — |
| 2015-11-13 | $30.70 | $30.70 | 6,150 | — | — |
| 2015-11-12 | $31.30 | $31.30 | 2,600 | — | — |
| 2015-11-11 | $30.70 | $30.70 | 3,310 | — | — |
| 2015-11-10 | $31.30 | $31.30 | 6,150 | — | — |
| 2015-11-09 | $30.90 | $30.90 | 8,420 | — | — |
| 2015-11-06 | $31.30 | $31.30 | 6,550 | — | — |
| 2015-11-05 | $30.50 | $30.50 | 8,320 | — | — |
| 2015-11-04 | $31.20 | $31.20 | 23,600 | — | — |
| 2015-11-03 | $30.50 | $30.50 | 10,920 | — | — |
| 2015-11-02 | $29.30 | $29.30 | 8,370 | — | — |
| 2015-10-30 | $28.70 | $28.70 | 6,360 | — | — |
| 2015-10-29 | $29.10 | $29.10 | 10,950 | — | — |
| 2015-10-28 | $29.40 | $29.40 | 12,800 | — | — |
| 2015-10-27 | $28.50 | $28.50 | 32,710 | — | — |
| 2015-10-26 | $28.20 | $28.20 | 16,270 | — | — |
| 2015-10-23 | $29.60 | $29.60 | 17,370 | — | — |
| 2015-10-22 | $28.60 | $28.60 | 11,350 | — | — |
| 2015-10-21 | $28.20 | $28.20 | 2,660 | — | — |
| 2015-10-20 | $27.80 | $27.80 | 3,480 | — | — |
| 2015-10-19 | $27.70 | $27.70 | 3,760 | — | — |
| 2015-10-16 | $28.40 | $28.40 | 2,030 | — | — |
| 2015-10-15 | $27.40 | $27.40 | 2,590 | — | — |
| 2015-10-14 | $27.70 | $27.70 | 1,450 | — | — |
| 2015-10-13 | $27.60 | $27.60 | 2,210 | — | — |
| 2015-10-12 | $27.40 | $27.40 | 3,880 | — | — |
| 2015-10-09 | $28.00 | $28.00 | 1,370 | — | — |
| 2015-10-08 | $27.40 | $27.40 | 3,130 | — | — |
| 2015-10-07 | $27.50 | $27.50 | 3,900 | — | — |
| 2015-10-06 | $28.30 | $28.30 | 7,630 | — | — |
| 2015-10-05 | $27.50 | $27.50 | 10,620 | — | — |
| 2015-10-02 | $27.10 | $27.10 | 9,790 | — | — |
| 2015-10-01 | $29.00 | $29.00 | 3,050 | — | — |
| 2015-09-30 | $29.00 | $29.00 | 5,970 | — | — |
| 2015-09-29 | $26.50 | $26.50 | 5,110 | — | — |
| 2015-09-28 | $27.10 | $27.10 | 5,000 | — | — |
| 2015-09-25 | $29.80 | $29.80 | 6,930 | — | — |
| 2015-09-24 | $29.50 | $29.50 | 5,740 | — | — |
| 2015-09-23 | $29.20 | $29.20 | 5,060 | — | — |
| 2015-09-22 | $28.30 | $28.30 | 6,120 | — | — |
| 2015-09-21 | $28.80 | $28.80 | 8,680 | — | — |
| 2015-09-18 | $30.00 | $30.00 | 9,370 | — | — |
| 2015-09-17 | $29.00 | $29.00 | 9,830 | — | — |
| 2015-09-16 | $28.70 | $28.70 | 7,770 | — | — |
| 2015-09-15 | $27.70 | $27.70 | 4,170 | — | — |
| 2015-09-14 | $27.30 | $27.30 | 1,800 | — | — |
| 2015-09-11 | $27.30 | $27.30 | 1,670 | — | — |
| 2015-09-10 | $27.20 | $27.20 | 6,790 | — | — |
| 2015-09-09 | $26.50 | $26.50 | 6,660 | — | — |
| 2015-09-08 | $28.10 | $28.10 | 6,320 | — | — |
| 2015-09-04 | $27.40 | $27.40 | 6,490 | — | — |
| 2015-09-03 | $25.90 | $25.90 | 10,690 | — | — |
| 2015-09-02 | $24.60 | $24.60 | 4,090 | — | — |
| 2015-09-01 | $25.00 | $25.00 | 6,860 | — | — |
| 2015-08-31 | $25.00 | $25.00 | 5,670 | — | — |
| 2015-08-28 | $24.90 | $24.90 | 2,660 | — | — |
| 2015-08-27 | $25.40 | $25.40 | 5,980 | — | — |
| 2015-08-26 | $25.80 | $25.80 | 7,900 | — | — |
| 2015-08-25 | $24.10 | $24.10 | 9,440 | — | — |
| 2015-08-24 | $24.00 | $24.00 | 15,510 | — | — |
| 2015-08-21 | $24.70 | $24.70 | 9,720 | — | — |
| 2015-08-20 | $25.20 | $25.20 | 8,240 | — | — |
| 2015-08-19 | $26.90 | $26.90 | 9,830 | — | — |
| 2015-08-18 | $26.80 | $26.80 | 2,840 | — | — |
| 2015-08-17 | $27.70 | $27.70 | 18,750 | — | — |
| 2015-08-14 | $26.90 | $26.90 | 7,920 | — | — |
| 2015-08-13 | $26.40 | $26.40 | 8,530 | — | — |
| 2015-08-12 | $26.30 | $26.30 | 27,650 | — | — |
| 2015-08-11 | $26.00 | $26.00 | 14,370 | — | — |
| 2015-08-10 | $26.90 | $26.90 | 10,840 | — | — |
| 2015-08-07 | $26.40 | $26.40 | 6,470 | — | — |
| 2015-08-06 | $25.70 | $25.70 | 22,030 | — | — |
| 2015-08-05 | $28.30 | $28.30 | 4,510 | — | — |
| 2015-08-04 | $28.10 | $28.10 | 13,060 | — | — |
| 2015-08-03 | $26.80 | $26.80 | 44,560 | — | — |
| 2015-07-31 | $29.60 | $29.60 | 14,670 | — | — |
| 2015-07-30 | $30.30 | $30.30 | 20,470 | — | — |
| 2015-07-29 | $31.60 | $31.60 | 27,370 | — | — |
| 2015-07-28 | $30.70 | $30.70 | 23,270 | — | — |
| 2015-07-27 | $30.90 | $30.90 | 18,060 | — | — |
| 2015-07-24 | $31.30 | $31.30 | 7,730 | — | — |
| 2015-07-23 | $31.40 | $31.40 | 24,800 | — | — |
| 2015-07-22 | $31.70 | $31.70 | 12,510 | — | — |
| 2015-07-21 | $31.50 | $31.50 | 21,750 | — | — |
| 2015-07-20 | $30.00 | $30.00 | 27,320 | — | — |
| 2015-07-17 | $31.70 | $31.70 | 14,970 | — | — |
| 2015-07-16 | $29.70 | $29.70 | 8,520 | — | — |
| 2015-07-15 | $29.60 | $29.60 | 35,930 | — | — |
| 2015-07-14 | $29.50 | $29.50 | 7,880 | — | — |
| 2015-07-13 | $29.80 | $29.80 | 11,230 | — | — |
| 2015-07-10 | $29.70 | $29.70 | 11,380 | — | — |
| 2015-07-09 | $29.90 | $29.90 | 15,690 | — | — |
| 2015-07-08 | $28.30 | $28.30 | 10,360 | — | — |
| 2015-07-07 | $28.80 | $28.80 | 35,410 | — | — |
| 2015-07-06 | $30.10 | $30.10 | 14,690 | — | — |
| 2015-07-02 | $30.90 | $30.90 | 9,170 | — | — |
| 2015-07-01 | $30.90 | $30.90 | 18,870 | — | — |
| 2015-06-30 | $30.60 | $30.60 | 16,120 | — | — |
| 2015-06-29 | $31.00 | $31.00 | 24,520 | — | — |
| 2015-06-26 | $32.00 | $32.00 | 41,310 | — | — |
| 2015-06-25 | $31.10 | $31.10 | 32,300 | — | — |
| 2015-06-24 | $31.30 | $31.30 | 24,370 | — | — |
| 2015-06-23 | $31.60 | $31.60 | 57,850 | — | — |
| 2015-06-22 | $31.50 | $31.50 | 138,910 | — | — |
| 2015-06-19 | $34.50 | $34.50 | 128,170 | — | — |
| 2015-06-18 | $30.80 | $30.80 | 10,590 | — | — |
| 2015-06-17 | $30.80 | $30.80 | 44,380 | — | — |
| 2015-06-16 | $29.90 | $29.90 | 21,170 | — | — |
| 2015-06-15 | $29.70 | $29.70 | 55,750 | — | — |
| 2015-06-12 | $29.10 | $29.10 | 82,740 | — | — |
| 2015-06-11 | $30.50 | $30.50 | 194,450 | — | — |
| 2015-06-10 | $26.30 | $26.30 | 13,640 | — | — |
| 2015-06-09 | $26.00 | $26.00 | 13,830 | — | — |
| 2015-06-08 | $26.70 | $26.70 | 14,360 | — | — |
| 2015-06-05 | $26.70 | $26.70 | 18,840 | — | — |
| 2015-06-04 | $25.70 | $25.70 | 9,490 | — | — |
| 2015-06-03 | $25.80 | $25.80 | 14,950 | — | — |
| 2015-06-02 | $25.60 | $25.60 | 11,590 | — | — |
| 2015-06-01 | $26.50 | $26.50 | 13,490 | — | — |
| 2015-05-29 | $25.90 | $25.90 | 14,990 | — | — |
| 2015-05-28 | $27.20 | $27.20 | 21,170 | — | — |
| 2015-05-27 | $26.80 | $26.80 | 45,100 | — | — |
| 2015-05-26 | $25.60 | $25.60 | 20,980 | — | — |
| 2015-05-22 | $26.90 | $26.90 | 13,610 | — | — |
| 2015-05-21 | $26.00 | $26.00 | 34,640 | — | — |
| 2015-05-20 | $27.80 | $27.80 | 44,100 | — | — |
| 2015-05-19 | $28.00 | $28.00 | 150,870 | — | — |
| 2015-05-18 | $25.50 | $25.50 | 42,050 | — | — |
| 2015-05-15 | $27.00 | $27.00 | 47,740 | — | — |
| 2015-05-14 | $27.30 | $27.30 | 121,040 | — | — |
| 2015-05-13 | $23.40 | $23.40 | 65,430 | — | — |
| 2015-05-12 | $21.70 | $21.70 | 14,340 | — | — |
| 2015-05-11 | $21.00 | $21.00 | 22,040 | — | — |
| 2015-05-08 | $21.00 | $21.00 | 20,190 | — | — |
| 2015-05-07 | $21.30 | $21.30 | 16,020 | — | — |
| 2015-05-06 | $21.20 | $21.20 | 28,840 | — | — |
| 2015-05-05 | $23.00 | $23.00 | 16,840 | — | — |
| 2015-05-04 | $22.00 | $22.00 | 39,280 | — | — |
| 2015-05-01 | $23.20 | $23.20 | 22,530 | — | — |
| 2015-04-30 | $23.30 | $23.30 | 60,810 | — | — |
| 2015-04-29 | $22.80 | $22.80 | 22,650 | — | — |
| 2015-04-28 | $23.80 | $23.80 | 25,670 | — | — |
| 2015-04-27 | $22.70 | $22.70 | 26,150 | — | — |
| 2015-04-24 | $22.20 | $22.20 | 19,130 | — | — |
| 2015-04-23 | $22.40 | $22.40 | 29,450 | — | — |
| 2015-04-22 | $23.20 | $23.20 | 23,140 | — | — |
| 2015-04-21 | $23.70 | $23.70 | 22,530 | — | — |
| 2015-04-20 | $23.10 | $23.10 | 46,350 | — | — |
| 2015-04-17 | $23.50 | $23.50 | 114,730 | — | — |
| 2015-04-16 | $23.10 | $23.10 | 169,210 | — | — |
| 2015-04-15 | $28.90 | $28.90 | 30,830 | — | — |
| 2015-04-14 | $29.40 | $29.40 | 63,960 | — | — |
| 2015-04-13 | $30.40 | $30.40 | 98,570 | — | — |
| 2015-04-10 | $28.50 | $28.50 | 281,380 | — | — |
| 2015-04-09 | $30.60 | $30.60 | 145,640 | — | — |
| 2015-04-08 | $28.00 | $28.00 | 89,710 | — | — |
| 2015-04-07 | $25.50 | $25.50 | 153,940 | — | — |
| 2015-04-06 | $24.60 | $24.60 | 169,190 | — | — |
| 2015-04-02 | $19.10 | $19.10 | 18,350 | — | — |
| 2015-04-01 | $18.80 | $18.80 | 71,530 | — | — |
| 2015-03-31 | $20.80 | $20.80 | 60,110 | — | — |
| 2015-03-30 | $20.40 | $20.40 | 62,420 | — | — |
| 2015-03-27 | $18.60 | $18.60 | 23,350 | — | — |
| 2015-03-26 | $19.20 | $19.20 | 25,510 | — | — |
| 2015-03-25 | $19.30 | $19.30 | 41,200 | — | — |
| 2015-03-24 | $18.80 | $18.80 | 28,380 | — | — |
| 2015-03-23 | $17.40 | $17.40 | 11,990 | — | — |
| 2015-03-20 | $16.80 | $16.80 | 16,030 | — | — |
| 2015-03-19 | $16.70 | $16.70 | 10,000 | — | — |
| 2015-03-18 | $16.00 | $16.00 | 3,700 | — | — |
| 2015-03-17 | $15.80 | $15.80 | 13,190 | — | — |
| 2015-03-16 | $15.80 | $15.80 | 15,380 | — | — |
| 2015-03-13 | $16.40 | $16.40 | 13,430 | — | — |
| 2015-03-12 | $16.40 | $16.40 | 17,050 | — | — |
| 2015-03-11 | $15.60 | $15.60 | 14,810 | — | — |
| 2015-03-10 | $15.80 | $15.80 | 15,200 | — | — |
| 2015-03-09 | $15.10 | $15.10 | 11,430 | — | — |
| 2015-03-06 | $15.00 | $15.00 | 5,750 | — | — |
| 2015-03-05 | $14.90 | $14.90 | 9,080 | — | — |
| 2015-03-04 | $15.60 | $15.60 | 26,510 | — | — |
| 2015-03-03 | $15.50 | $15.50 | 43,960 | — | — |
| 2015-03-02 | $14.30 | $14.30 | 9,220 | — | — |
| 2015-02-27 | $14.10 | $14.10 | 16,340 | — | — |
| 2015-02-26 | $13.40 | $13.40 | 7,360 | — | — |
| 2015-02-25 | $13.40 | $13.40 | 13,570 | — | — |
| 2015-02-24 | $13.50 | $13.50 | 1,580 | — | — |
| 2015-02-23 | $13.80 | $13.80 | 8,060 | — | — |
| 2015-02-20 | $13.60 | $13.60 | 10,700 | — | — |
| 2015-02-19 | $14.30 | $14.30 | 1,770 | — | — |
| 2015-02-18 | $14.40 | $14.40 | 3,600 | — | — |
| 2015-02-17 | $14.50 | $14.50 | 14,690 | — | — |
| 2015-02-13 | $14.50 | $14.50 | 6,830 | — | — |
| 2015-02-12 | $14.50 | $14.50 | 6,990 | — | — |
| 2015-02-11 | $14.60 | $14.60 | 10,350 | — | — |
| 2015-02-10 | $14.40 | $14.40 | 10,370 | — | — |
| 2015-02-09 | $14.00 | $14.00 | 7,740 | — | — |
| 2015-02-06 | $14.20 | $14.20 | 19,840 | — | — |
| 2015-02-05 | $13.20 | $13.20 | 39,760 | — | — |
| 2015-02-04 | $12.10 | $12.10 | 2,670 | — | — |
| 2015-02-03 | $11.90 | $11.90 | 5,810 | — | — |
| 2015-02-02 | $12.50 | $12.50 | 8,680 | — | — |
| 2015-01-30 | $12.80 | $12.80 | 9,600 | — | — |
| 2015-01-29 | $12.40 | $12.40 | 2,970 | — | — |
| 2015-01-28 | $12.40 | $12.40 | 2,140 | — | — |
| 2015-01-27 | $12.50 | $12.50 | 3,500 | — | — |
| 2015-01-26 | $12.50 | $12.50 | 6,160 | — | — |
| 2015-01-23 | $12.00 | $12.00 | 5,910 | — | — |
| 2015-01-22 | $11.70 | $11.70 | 6,750 | — | — |
| 2015-01-21 | $11.30 | $11.30 | 4,740 | — | — |
| 2015-01-20 | $11.20 | $11.20 | 3,810 | — | — |
| 2015-01-16 | $10.90 | $10.90 | 12,520 | — | — |
| 2015-01-15 | $11.70 | $11.70 | 2,160 | — | — |
| 2015-01-14 | $11.30 | $11.30 | 7,040 | — | — |
| 2015-01-13 | $11.70 | $11.70 | 3,210 | — | — |
| 2015-01-12 | $11.80 | $11.80 | 2,500 | — | — |
| 2015-01-09 | $12.30 | $12.30 | 2,060 | — | — |
| 2015-01-08 | $12.20 | $12.20 | 4,750 | — | — |
| 2015-01-07 | $11.90 | $11.90 | 3,930 | — | — |
| 2015-01-06 | $11.90 | $11.90 | 6,930 | — | — |
| 2015-01-05 | $12.00 | $12.00 | 1,780 | — | — |
| 2015-01-02 | $12.50 | $12.50 | 960 | — | — |