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
- 2014-07-16 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 | $28.03 | $28.03 | 154,300 | — | — |
| 2015-12-30 | $28.12 | $28.12 | 49,900 | — | — |
| 2015-12-29 | $27.78 | $27.78 | 44,300 | — | — |
| 2015-12-28 | $26.97 | $26.97 | 60,400 | — | — |
| 2015-12-24 | $26.18 | $26.18 | 74,100 | — | — |
| 2015-12-23 | $27.76 | $27.76 | 48,700 | — | — |
| 2015-12-22 | $28.60 | $28.60 | 90,200 | — | — |
| 2015-12-21 | $27.11 | $27.11 | 102,200 | — | — |
| 2015-12-18 | $25.95 | $25.95 | 463,800 | — | — |
| 2015-12-17 | $24.68 | $24.68 | 140,300 | — | — |
| 2015-12-16 | $25.85 | $25.85 | 69,800 | — | — |
| 2015-12-15 | $26.96 | $26.96 | 45,500 | — | — |
| 2015-12-14 | $26.43 | $26.43 | 174,200 | — | — |
| 2015-12-11 | $28.30 | $28.30 | 76,300 | — | — |
| 2015-12-10 | $30.11 | $30.11 | 42,200 | — | — |
| 2015-12-09 | $29.88 | $29.88 | 69,200 | — | — |
| 2015-12-08 | $30.90 | $30.90 | 57,700 | — | — |
| 2015-12-07 | $30.90 | $30.90 | 83,800 | — | — |
| 2015-12-04 | $30.74 | $30.74 | 59,800 | — | — |
| 2015-12-03 | $30.30 | $30.30 | 58,100 | — | — |
| 2015-12-02 | $31.40 | $31.40 | 95,000 | — | — |
| 2015-12-01 | $30.88 | $30.88 | 34,500 | — | — |
| 2015-11-30 | $31.01 | $31.01 | 48,400 | — | — |
| 2015-11-27 | $31.55 | $31.55 | 59,100 | — | — |
| 2015-11-25 | $31.76 | $31.76 | 64,800 | — | — |
| 2015-11-24 | $30.09 | $30.09 | 17,200 | — | — |
| 2015-11-23 | $30.25 | $30.25 | 33,700 | — | — |
| 2015-11-20 | $28.89 | $28.89 | 73,900 | — | — |
| 2015-11-19 | $29.99 | $29.99 | 54,600 | — | — |
| 2015-11-18 | $29.80 | $29.80 | 81,800 | — | — |
| 2015-11-17 | $29.16 | $29.16 | 84,000 | — | — |
| 2015-11-16 | $29.77 | $29.77 | 54,800 | — | — |
| 2015-11-13 | $29.64 | $29.64 | 54,300 | — | — |
| 2015-11-12 | $29.14 | $29.14 | 255,600 | — | — |
| 2015-11-11 | $32.69 | $32.69 | 31,900 | — | — |
| 2015-11-10 | $32.38 | $32.38 | 59,000 | — | — |
| 2015-11-09 | $32.13 | $32.13 | 94,300 | — | — |
| 2015-11-06 | $31.90 | $31.90 | 98,200 | — | — |
| 2015-11-05 | $30.86 | $30.86 | 109,100 | — | — |
| 2015-11-04 | $29.98 | $29.98 | 86,100 | — | — |
| 2015-11-03 | $29.99 | $29.99 | 224,800 | — | — |
| 2015-11-02 | $27.99 | $27.99 | 278,600 | — | — |
| 2015-10-30 | $26.50 | $26.50 | 123,900 | — | — |
| 2015-10-29 | $25.09 | $25.09 | 101,000 | — | — |
| 2015-10-28 | $26.50 | $26.50 | 37,100 | — | — |
| 2015-10-27 | $26.25 | $26.25 | 23,800 | — | — |
| 2015-10-26 | $26.06 | $26.06 | 26,700 | — | — |
| 2015-10-23 | $25.98 | $25.98 | 26,400 | — | — |
| 2015-10-22 | $25.85 | $25.85 | 53,100 | — | — |
| 2015-10-21 | $26.41 | $26.41 | 20,100 | — | — |
| 2015-10-20 | $26.91 | $26.91 | 24,800 | — | — |
| 2015-10-19 | $27.12 | $27.12 | 69,100 | — | — |
| 2015-10-16 | $25.83 | $25.83 | 15,000 | — | — |
| 2015-10-15 | $26.01 | $26.01 | 23,000 | — | — |
| 2015-10-14 | $25.24 | $25.24 | 39,000 | — | — |
| 2015-10-13 | $25.84 | $25.84 | 64,100 | — | — |
| 2015-10-12 | $26.69 | $26.69 | 63,300 | — | — |
| 2015-10-09 | $26.48 | $26.48 | 40,700 | — | — |
| 2015-10-08 | $26.37 | $26.37 | 23,800 | — | — |
| 2015-10-07 | $27.18 | $27.18 | 71,600 | — | — |
| 2015-10-06 | $26.70 | $26.70 | 53,500 | — | — |
| 2015-10-05 | $26.97 | $26.97 | 79,700 | — | — |
| 2015-10-02 | $25.75 | $25.75 | 35,000 | — | — |
| 2015-10-01 | $24.94 | $24.94 | 26,800 | — | — |
| 2015-09-30 | $24.36 | $24.36 | 131,200 | — | — |
| 2015-09-29 | $24.92 | $24.92 | 34,700 | — | — |
| 2015-09-28 | $23.87 | $23.87 | 64,500 | — | — |
| 2015-09-25 | $26.01 | $26.01 | 108,800 | — | — |
| 2015-09-24 | $27.69 | $27.69 | 86,800 | — | — |
| 2015-09-23 | $27.50 | $27.50 | 38,500 | — | — |
| 2015-09-22 | $27.46 | $27.46 | 86,600 | — | — |
| 2015-09-21 | $27.78 | $27.78 | 117,500 | — | — |
| 2015-09-18 | $26.16 | $26.16 | 111,400 | — | — |
| 2015-09-17 | $24.95 | $24.95 | 43,000 | — | — |
| 2015-09-16 | $24.50 | $24.50 | 10,700 | — | — |
| 2015-09-15 | $24.49 | $24.49 | 18,000 | — | — |
| 2015-09-14 | $24.61 | $24.61 | 8,400 | — | — |
| 2015-09-11 | $24.62 | $24.62 | 8,600 | — | — |
| 2015-09-10 | $24.49 | $24.49 | 17,900 | — | — |
| 2015-09-09 | $24.24 | $24.24 | 46,200 | — | — |
| 2015-09-08 | $24.64 | $24.64 | 18,200 | — | — |
| 2015-09-04 | $24.47 | $24.47 | 28,300 | — | — |
| 2015-09-03 | $24.04 | $24.04 | 15,300 | — | — |
| 2015-09-02 | $23.57 | $23.57 | 29,700 | — | — |
| 2015-09-01 | $23.26 | $23.26 | 49,700 | — | — |
| 2015-08-31 | $23.90 | $23.90 | 44,000 | — | — |
| 2015-08-28 | $25.04 | $25.04 | 15,400 | — | — |
| 2015-08-27 | $25.34 | $25.34 | 13,700 | — | — |
| 2015-08-26 | $25.99 | $25.99 | 21,800 | — | — |
| 2015-08-25 | $24.56 | $24.56 | 35,300 | — | — |
| 2015-08-24 | $24.64 | $24.64 | 25,400 | — | — |
| 2015-08-21 | $25.10 | $25.10 | 25,800 | — | — |
| 2015-08-20 | $25.32 | $25.32 | 25,000 | — | — |
| 2015-08-19 | $26.10 | $26.10 | 17,500 | — | — |
| 2015-08-18 | $26.28 | $26.28 | 12,100 | — | — |
| 2015-08-17 | $26.33 | $26.33 | 23,100 | — | — |
| 2015-08-14 | $26.24 | $26.24 | 18,600 | — | — |
| 2015-08-13 | $26.20 | $26.20 | 26,400 | — | — |
| 2015-08-12 | $26.32 | $26.32 | 62,300 | — | — |
| 2015-08-11 | $26.45 | $26.45 | 49,800 | — | — |
| 2015-08-10 | $26.27 | $26.27 | 98,800 | — | — |
| 2015-08-07 | $24.50 | $24.50 | 27,200 | — | — |
| 2015-08-06 | $23.81 | $23.81 | 33,900 | — | — |
| 2015-08-05 | $24.31 | $24.31 | 34,700 | — | — |
| 2015-08-04 | $23.96 | $23.96 | 69,100 | — | — |
| 2015-08-03 | $25.91 | $25.91 | 84,400 | — | — |
| 2015-07-31 | $24.80 | $24.80 | 35,200 | — | — |
| 2015-07-30 | $22.36 | $22.36 | 81,300 | — | — |
| 2015-07-29 | $20.91 | $20.91 | 16,600 | — | — |
| 2015-07-28 | $20.27 | $20.27 | 12,300 | — | — |
| 2015-07-27 | $20.43 | $20.43 | 16,300 | — | — |
| 2015-07-24 | $20.03 | $20.03 | 13,900 | — | — |
| 2015-07-23 | $19.71 | $19.71 | 34,300 | — | — |
| 2015-07-22 | $18.97 | $18.97 | 75,100 | — | — |
| 2015-07-21 | $19.64 | $19.64 | 36,600 | — | — |
| 2015-07-20 | $20.62 | $20.62 | 33,700 | — | — |
| 2015-07-17 | $21.60 | $21.60 | 11,100 | — | — |
| 2015-07-16 | $21.44 | $21.44 | 13,400 | — | — |
| 2015-07-15 | $21.87 | $21.87 | 14,900 | — | — |
| 2015-07-14 | $21.92 | $21.92 | 6,500 | — | — |
| 2015-07-13 | $21.65 | $21.65 | 13,500 | — | — |
| 2015-07-10 | $21.52 | $21.52 | 35,600 | — | — |
| 2015-07-09 | $21.52 | $21.52 | 28,500 | — | — |
| 2015-07-08 | $21.81 | $21.81 | 21,300 | — | — |
| 2015-07-07 | $21.76 | $21.76 | 34,300 | — | — |
| 2015-07-06 | $22.28 | $22.27 | 23,000 | — | — |
| 2015-07-02 | $22.06 | $22.06 | 20,200 | — | — |
| 2015-07-01 | $23.82 | $23.82 | 36,300 | — | — |
| 2015-06-30 | $23.27 | $23.27 | 38,200 | — | — |
| 2015-06-29 | $22.63 | $22.63 | 30,400 | — | — |
| 2015-06-26 | $22.72 | $22.72 | 334,100 | — | — |
| 2015-06-25 | $23.20 | $23.20 | 29,500 | — | — |
| 2015-06-24 | $22.96 | $22.96 | 16,300 | — | — |
| 2015-06-23 | $23.04 | $23.04 | 24,400 | — | — |
| 2015-06-22 | $22.45 | $22.45 | 18,900 | — | — |
| 2015-06-19 | $22.36 | $22.36 | 19,000 | — | — |
| 2015-06-18 | $21.40 | $21.40 | 32,200 | — | — |
| 2015-06-17 | $20.71 | $20.71 | 20,500 | — | — |
| 2015-06-16 | $20.41 | $20.41 | 35,900 | — | — |
| 2015-06-15 | $20.60 | $20.60 | 30,100 | — | — |
| 2015-06-12 | $20.96 | $20.96 | 6,100 | — | — |
| 2015-06-11 | $20.09 | $20.09 | 13,400 | — | — |
| 2015-06-10 | $20.09 | $20.09 | 17,400 | — | — |
| 2015-06-09 | $20.00 | $20.00 | 92,000 | — | — |
| 2015-06-08 | $19.99 | $19.99 | 32,300 | — | — |
| 2015-06-05 | $20.36 | $20.36 | 10,500 | — | — |
| 2015-06-04 | $20.23 | $20.23 | 13,000 | — | — |
| 2015-06-03 | $20.29 | $20.29 | 24,800 | — | — |
| 2015-06-02 | $19.91 | $19.91 | 35,200 | — | — |
| 2015-06-01 | $19.40 | $19.40 | 10,000 | — | — |
| 2015-05-29 | $19.29 | $19.29 | 3,000 | — | — |
| 2015-05-28 | $19.27 | $19.27 | 6,100 | — | — |
| 2015-05-27 | $18.94 | $18.94 | 31,600 | — | — |
| 2015-05-26 | $19.85 | $19.85 | 21,400 | — | — |
| 2015-05-22 | $18.98 | $18.98 | 23,400 | — | — |
| 2015-05-21 | $18.71 | $18.71 | 19,200 | — | — |
| 2015-05-20 | $18.40 | $18.40 | 31,000 | — | — |
| 2015-05-19 | $18.46 | $18.46 | 13,100 | — | — |
| 2015-05-18 | $17.95 | $17.95 | 9,300 | — | — |
| 2015-05-15 | $17.80 | $17.80 | 13,000 | — | — |
| 2015-05-14 | $17.33 | $17.33 | 5,700 | — | — |
| 2015-05-13 | $17.80 | $17.80 | 8,800 | — | — |
| 2015-05-12 | $17.60 | $17.60 | 10,400 | — | — |
| 2015-05-11 | $17.24 | $17.24 | 17,800 | — | — |
| 2015-05-08 | $16.60 | $16.60 | 3,700 | — | — |
| 2015-05-07 | $16.47 | $16.47 | 5,600 | — | — |
| 2015-05-06 | $16.04 | $16.03 | 5,200 | — | — |
| 2015-05-05 | $15.90 | $15.90 | 25,700 | — | — |
| 2015-05-04 | $15.88 | $15.88 | 32,800 | — | — |
| 2015-05-01 | $16.25 | $16.25 | 3,500 | — | — |
| 2015-04-30 | $16.20 | $16.20 | 18,700 | — | — |
| 2015-04-29 | $15.90 | $15.90 | 31,800 | — | — |
| 2015-04-28 | $15.80 | $15.80 | 22,200 | — | — |
| 2015-04-27 | $15.75 | $15.75 | 7,000 | — | — |
| 2015-04-24 | $15.74 | $15.74 | 3,800 | — | — |
| 2015-04-23 | $15.80 | $15.80 | 1,200 | — | — |
| 2015-04-22 | $15.70 | $15.70 | 16,100 | — | — |
| 2015-04-21 | $15.67 | $15.67 | 300 | — | — |
| 2015-04-20 | $15.68 | $15.68 | 5,700 | — | — |
| 2015-04-17 | $15.85 | $15.85 | 3,500 | — | — |
| 2015-04-16 | $15.71 | $15.71 | 6,500 | — | — |
| 2015-04-15 | $15.51 | $15.51 | 1,700 | — | — |
| 2015-04-14 | $15.53 | $15.53 | 2,900 | — | — |
| 2015-04-13 | $15.58 | $15.58 | 2,000 | — | — |
| 2015-04-10 | $15.80 | $15.80 | 3,000 | — | — |
| 2015-04-09 | $15.67 | $15.67 | 2,100 | — | — |
| 2015-04-08 | $15.50 | $15.50 | 3,000 | — | — |
| 2015-04-07 | $15.64 | $15.64 | 38,200 | — | — |
| 2015-04-06 | $15.49 | $15.49 | 4,400 | — | — |
| 2015-04-02 | $15.39 | $15.39 | 3,800 | — | — |
| 2015-04-01 | $15.12 | $15.12 | 2,300 | — | — |
| 2015-03-31 | $15.23 | $15.23 | 3,700 | — | — |
| 2015-03-30 | $14.80 | $14.80 | 2,700 | — | — |
| 2015-03-27 | $15.17 | $15.17 | 3,700 | — | — |
| 2015-03-26 | $15.00 | $15.00 | 3,200 | — | — |
| 2015-03-25 | $14.52 | $14.52 | 2,000 | — | — |
| 2015-03-24 | $15.00 | $15.00 | 1,700 | — | — |
| 2015-03-23 | $14.99 | $14.99 | 4,500 | — | — |
| 2015-03-20 | $14.49 | $14.49 | 18,000 | — | — |
| 2015-03-19 | $14.60 | $14.60 | 6,200 | — | — |
| 2015-03-18 | $15.24 | $15.24 | 800 | — | — |
| 2015-03-17 | $15.06 | $15.05 | 1,300 | — | — |
| 2015-03-16 | $15.00 | $15.00 | 3,000 | — | — |
| 2015-03-13 | $15.40 | $15.40 | 6,300 | — | — |
| 2015-03-12 | $15.40 | $15.40 | 800 | — | — |
| 2015-03-11 | $14.95 | $14.95 | 11,400 | — | — |
| 2015-03-10 | $15.15 | $15.15 | 2,200 | — | — |
| 2015-03-09 | $14.97 | $14.97 | 1,800 | — | — |
| 2015-03-06 | $13.95 | $13.95 | 4,300 | — | — |
| 2015-03-05 | $13.96 | $13.96 | 25,700 | — | — |
| 2015-03-04 | $13.97 | $13.97 | 2,500 | — | — |
| 2015-03-03 | $14.50 | $14.50 | 5,100 | — | — |
| 2015-03-02 | $14.99 | $14.99 | 6,500 | — | — |
| 2015-02-27 | $14.50 | $14.50 | 1,300 | — | — |
| 2015-02-26 | $14.49 | $14.49 | 2,100 | — | — |
| 2015-02-25 | $14.59 | $14.59 | 2,900 | — | — |
| 2015-02-24 | $14.65 | $14.65 | 7,200 | — | — |
| 2015-02-23 | $14.69 | $14.69 | 2,800 | — | — |
| 2015-02-20 | $14.73 | $14.73 | 1,600 | — | — |
| 2015-02-19 | $14.98 | $14.98 | 200 | — | — |
| 2015-02-18 | $15.37 | $15.37 | 8,800 | — | — |
| 2015-02-17 | $15.20 | $15.20 | 15,000 | — | — |
| 2015-02-13 | $14.61 | $14.61 | 9,200 | — | — |
| 2015-02-12 | $14.96 | $14.96 | 6,700 | — | — |
| 2015-02-11 | $15.25 | $15.25 | 1,800 | — | — |
| 2015-02-10 | $15.00 | $15.00 | 1,400 | — | — |
| 2015-02-09 | $15.23 | $15.23 | 4,500 | — | — |
| 2015-02-06 | $15.43 | $15.43 | 5,900 | — | — |
| 2015-02-05 | $15.44 | $15.44 | 22,600 | — | — |
| 2015-02-04 | $14.39 | $14.39 | 12,200 | — | — |
| 2015-02-03 | $14.53 | $14.53 | 15,700 | — | — |
| 2015-02-02 | $14.87 | $14.87 | 2,700 | — | — |
| 2015-01-30 | $14.64 | $14.64 | 1,600 | — | — |
| 2015-01-29 | $14.49 | $14.49 | 27,200 | — | — |
| 2015-01-28 | $15.01 | $15.01 | 15,500 | — | — |
| 2015-01-27 | $14.80 | $14.80 | 21,700 | — | — |
| 2015-01-26 | $15.30 | $15.30 | 19,100 | — | — |
| 2015-01-23 | $15.50 | $15.50 | 22,200 | — | — |
| 2015-01-22 | $15.72 | $15.72 | 14,100 | — | — |
| 2015-01-21 | $15.81 | $15.81 | 5,600 | — | — |
| 2015-01-20 | $15.40 | $15.40 | 12,400 | — | — |
| 2015-01-16 | $15.48 | $15.48 | 3,000 | — | — |
| 2015-01-15 | $15.30 | $15.30 | 9,100 | — | — |
| 2015-01-14 | $15.49 | $15.49 | 8,000 | — | — |
| 2015-01-13 | $15.15 | $15.15 | 23,500 | — | — |
| 2015-01-12 | $15.89 | $15.88 | 63,300 | — | — |
| 2015-01-09 | $13.40 | $13.40 | 13,100 | — | — |
| 2015-01-08 | $12.76 | $12.76 | 16,800 | — | — |
| 2015-01-07 | $12.97 | $12.97 | 7,000 | — | — |
| 2015-01-06 | $12.85 | $12.85 | 2,900 | — | — |
| 2015-01-05 | $12.85 | $12.85 | 4,500 | — | — |
| 2015-01-02 | $12.75 | $12.75 | 6,900 | — | — |