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
- 2010-05-14 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 | $27.67 | $27.67 | 496,000 | — | — |
| 2015-12-30 | $27.78 | $27.78 | 391,300 | — | — |
| 2015-12-29 | $28.25 | $28.25 | 519,900 | — | — |
| 2015-12-28 | $28.09 | $28.09 | 1,108,200 | — | — |
| 2015-12-24 | $29.48 | $29.48 | 605,600 | — | — |
| 2015-12-23 | $28.52 | $28.52 | 816,100 | — | — |
| 2015-12-22 | $27.68 | $27.68 | 848,400 | — | — |
| 2015-12-21 | $28.47 | $28.47 | 1,058,200 | — | — |
| 2015-12-18 | $26.92 | $26.92 | 735,800 | — | — |
| 2015-12-17 | $26.46 | $26.46 | 1,343,800 | — | — |
| 2015-12-16 | $28.30 | $28.30 | 2,299,300 | — | — |
| 2015-12-15 | $26.12 | $26.12 | 1,155,200 | — | — |
| 2015-12-14 | $24.13 | $24.13 | 731,100 | — | — |
| 2015-12-11 | $23.29 | $23.29 | 573,900 | — | — |
| 2015-12-10 | $24.41 | $24.41 | 599,400 | — | — |
| 2015-12-09 | $23.81 | $23.81 | 678,300 | — | — |
| 2015-12-08 | $24.44 | $24.44 | 414,600 | — | — |
| 2015-12-07 | $24.54 | $24.54 | 539,400 | — | — |
| 2015-12-04 | $24.60 | $24.60 | 586,600 | — | — |
| 2015-12-03 | $24.97 | $24.97 | 664,000 | — | — |
| 2015-12-02 | $24.63 | $24.63 | 558,500 | — | — |
| 2015-12-01 | $25.29 | $25.29 | 476,900 | — | — |
| 2015-11-30 | $25.50 | $25.50 | 566,600 | — | — |
| 2015-11-27 | $25.00 | $25.00 | 278,200 | — | — |
| 2015-11-25 | $25.62 | $25.62 | 437,100 | — | — |
| 2015-11-24 | $25.16 | $25.16 | 569,900 | — | — |
| 2015-11-23 | $25.12 | $25.12 | 846,500 | — | — |
| 2015-11-20 | $24.50 | $24.50 | 1,371,200 | — | — |
| 2015-11-19 | $22.67 | $22.67 | 2,332,200 | — | — |
| 2015-11-18 | $25.05 | $25.05 | 1,082,800 | — | — |
| 2015-11-17 | $23.67 | $23.67 | 879,300 | — | — |
| 2015-11-16 | $23.56 | $23.56 | 766,200 | — | — |
| 2015-11-13 | $22.30 | $22.30 | 526,200 | — | — |
| 2015-11-12 | $22.56 | $22.56 | 643,000 | — | — |
| 2015-11-11 | $22.98 | $22.98 | 922,400 | — | — |
| 2015-11-10 | $23.05 | $23.05 | 2,462,200 | — | — |
| 2015-11-09 | $25.38 | $25.38 | 696,600 | — | — |
| 2015-11-06 | $25.79 | $25.79 | 707,600 | — | — |
| 2015-11-05 | $25.35 | $25.35 | 902,400 | — | — |
| 2015-11-04 | $26.66 | $26.66 | 439,900 | — | — |
| 2015-11-03 | $26.85 | $26.85 | 731,800 | — | — |
| 2015-11-02 | $26.69 | $26.69 | 692,000 | — | — |
| 2015-10-30 | $25.89 | $25.89 | 862,400 | — | — |
| 2015-10-29 | $25.57 | $25.57 | 378,300 | — | — |
| 2015-10-28 | $26.03 | $26.03 | 552,900 | — | — |
| 2015-10-27 | $25.25 | $25.25 | 485,400 | — | — |
| 2015-10-26 | $26.08 | $26.08 | 746,000 | — | — |
| 2015-10-23 | $26.51 | $26.51 | 784,500 | — | — |
| 2015-10-22 | $26.47 | $26.47 | 831,000 | — | — |
| 2015-10-21 | $25.84 | $25.84 | 770,700 | — | — |
| 2015-10-20 | $26.80 | $26.80 | 422,300 | — | — |
| 2015-10-19 | $26.47 | $26.47 | 686,000 | — | — |
| 2015-10-16 | $27.02 | $27.02 | 771,800 | — | — |
| 2015-10-15 | $27.57 | $27.57 | 710,000 | — | — |
| 2015-10-14 | $27.05 | $27.05 | 1,126,600 | — | — |
| 2015-10-13 | $25.56 | $25.56 | 852,400 | — | — |
| 2015-10-12 | $26.44 | $26.44 | 879,700 | — | — |
| 2015-10-09 | $26.35 | $26.35 | 644,300 | — | — |
| 2015-10-08 | $26.16 | $26.16 | 649,200 | — | — |
| 2015-10-07 | $25.88 | $25.88 | 1,280,000 | — | — |
| 2015-10-06 | $25.14 | $25.14 | 898,100 | — | — |
| 2015-10-05 | $24.74 | $24.74 | 1,438,400 | — | — |
| 2015-10-02 | $24.80 | $24.80 | 1,876,400 | — | — |
| 2015-10-01 | $22.19 | $22.19 | 835,800 | — | — |
| 2015-09-30 | $21.94 | $21.94 | 1,215,800 | — | — |
| 2015-09-29 | $19.28 | $19.28 | 483,800 | — | — |
| 2015-09-28 | $18.84 | $18.84 | 1,373,300 | — | — |
| 2015-09-25 | $20.44 | $20.44 | 641,400 | — | — |
| 2015-09-24 | $20.42 | $20.42 | 1,236,600 | — | — |
| 2015-09-23 | $20.40 | $20.40 | 899,700 | — | — |
| 2015-09-22 | $21.46 | $21.46 | 884,500 | — | — |
| 2015-09-21 | $22.73 | $22.73 | 843,000 | — | — |
| 2015-09-18 | $21.89 | $21.89 | 1,447,200 | — | — |
| 2015-09-17 | $23.85 | $23.85 | 745,000 | — | — |
| 2015-09-16 | $23.31 | $23.31 | 1,051,400 | — | — |
| 2015-09-15 | $22.42 | $22.42 | 553,400 | — | — |
| 2015-09-14 | $22.08 | $22.08 | 687,300 | — | — |
| 2015-09-11 | $22.28 | $22.28 | 599,200 | — | — |
| 2015-09-10 | $21.58 | $21.58 | 620,700 | — | — |
| 2015-09-09 | $20.98 | $20.98 | 1,157,800 | — | — |
| 2015-09-08 | $21.27 | $21.27 | 1,177,100 | — | — |
| 2015-09-04 | $19.64 | $19.64 | 525,600 | — | — |
| 2015-09-03 | $19.73 | $19.73 | 619,400 | — | — |
| 2015-09-02 | $19.65 | $19.65 | 746,600 | — | — |
| 2015-09-01 | $19.08 | $19.08 | 1,204,400 | — | — |
| 2015-08-31 | $20.35 | $20.35 | 895,900 | — | — |
| 2015-08-28 | $19.97 | $19.97 | 1,138,800 | — | — |
| 2015-08-27 | $19.11 | $19.11 | 2,199,400 | — | — |
| 2015-08-26 | $19.00 | $19.00 | 1,678,600 | — | — |
| 2015-08-25 | $17.35 | $17.35 | 3,454,900 | — | — |
| 2015-08-24 | $15.67 | $15.67 | 2,259,500 | — | — |
| 2015-08-21 | $16.82 | $16.82 | 2,227,300 | — | — |
| 2015-08-20 | $18.35 | $18.35 | 2,937,700 | — | — |
| 2015-08-19 | $21.42 | $21.42 | 1,803,800 | — | — |
| 2015-08-18 | $23.31 | $23.31 | 1,177,000 | — | — |
| 2015-08-17 | $22.98 | $22.98 | 594,200 | — | — |
| 2015-08-14 | $22.49 | $22.49 | 502,300 | — | — |
| 2015-08-13 | $22.06 | $22.06 | 649,800 | — | — |
| 2015-08-12 | $21.87 | $21.87 | 1,876,100 | — | — |
| 2015-08-11 | $22.81 | $22.81 | 924,400 | — | — |
| 2015-08-10 | $23.70 | $23.70 | 485,900 | — | — |
| 2015-08-07 | $22.80 | $22.80 | 686,900 | — | — |
| 2015-08-06 | $23.12 | $23.12 | 839,000 | — | — |
| 2015-08-05 | $23.65 | $23.65 | 859,500 | — | — |
| 2015-08-04 | $22.32 | $22.32 | 702,800 | — | — |
| 2015-08-03 | $22.38 | $22.38 | 805,900 | — | — |
| 2015-07-31 | $23.86 | $23.86 | 471,400 | — | — |
| 2015-07-30 | $23.80 | $23.80 | 546,400 | — | — |
| 2015-07-29 | $23.98 | $23.98 | 751,200 | — | — |
| 2015-07-28 | $23.59 | $23.59 | 653,300 | — | — |
| 2015-07-27 | $22.86 | $22.86 | 1,428,200 | — | — |
| 2015-07-24 | $23.94 | $23.94 | 1,257,300 | — | — |
| 2015-07-23 | $24.90 | $24.90 | 809,000 | — | — |
| 2015-07-22 | $25.69 | $25.69 | 673,000 | — | — |
| 2015-07-21 | $26.64 | $26.64 | 446,300 | — | — |
| 2015-07-20 | $26.39 | $26.39 | 665,000 | — | — |
| 2015-07-17 | $26.93 | $26.93 | 933,200 | — | — |
| 2015-07-16 | $26.84 | $26.84 | 934,300 | — | — |
| 2015-07-15 | $25.92 | $25.92 | 1,076,400 | — | — |
| 2015-07-14 | $26.40 | $26.40 | 1,478,800 | — | — |
| 2015-07-13 | $26.48 | $26.48 | 1,045,600 | — | — |
| 2015-07-10 | $25.34 | $25.34 | 1,201,400 | — | — |
| 2015-07-09 | $24.45 | $24.45 | 1,499,200 | — | — |
| 2015-07-08 | $23.16 | $23.16 | 2,102,000 | — | — |
| 2015-07-07 | $25.52 | $25.52 | 2,950,200 | — | — |
| 2015-07-06 | $26.47 | $26.47 | 1,819,800 | — | — |
| 2015-07-02 | $28.76 | $28.76 | 598,800 | — | — |
| 2015-07-01 | $28.82 | $28.82 | 811,400 | — | — |
| 2015-06-30 | $29.52 | $29.52 | 1,151,500 | — | — |
| 2015-06-29 | $28.27 | $28.27 | 1,984,200 | — | — |
| 2015-06-26 | $30.52 | $30.52 | 771,400 | — | — |
| 2015-06-25 | $31.55 | $31.55 | 628,200 | — | — |
| 2015-06-24 | $31.86 | $31.86 | 948,400 | — | — |
| 2015-06-23 | $31.36 | $31.36 | 681,700 | — | — |
| 2015-06-22 | $30.85 | $30.85 | 929,100 | — | — |
| 2015-06-19 | $30.17 | $30.17 | 1,016,100 | — | — |
| 2015-06-18 | $30.78 | $30.78 | 827,700 | — | — |
| 2015-06-17 | $30.69 | $30.69 | 658,800 | — | — |
| 2015-06-16 | $30.85 | $30.85 | 721,600 | — | — |
| 2015-06-15 | $30.90 | $30.90 | 699,800 | — | — |
| 2015-06-12 | $30.46 | $30.46 | 833,900 | — | — |
| 2015-06-11 | $30.68 | $30.68 | 648,800 | — | — |
| 2015-06-10 | $29.96 | $29.96 | 923,700 | — | — |
| 2015-06-09 | $28.88 | $28.88 | 637,400 | — | — |
| 2015-06-08 | $29.45 | $29.45 | 1,177,500 | — | — |
| 2015-06-05 | $30.72 | $30.72 | 1,574,800 | — | — |
| 2015-06-04 | $29.06 | $29.06 | 505,100 | — | — |
| 2015-06-03 | $29.72 | $29.72 | 881,300 | — | — |
| 2015-06-02 | $29.00 | $29.00 | 1,038,800 | — | — |
| 2015-06-01 | $28.41 | $28.41 | 803,900 | — | — |
| 2015-05-29 | $28.75 | $28.75 | 1,035,800 | — | — |
| 2015-05-28 | $29.60 | $29.60 | 1,699,200 | — | — |
| 2015-05-27 | $28.40 | $28.40 | 1,177,300 | — | — |
| 2015-05-26 | $27.92 | $27.92 | 782,500 | — | — |
| 2015-05-22 | $28.24 | $28.24 | 763,800 | — | — |
| 2015-05-21 | $28.67 | $28.67 | 1,056,800 | — | — |
| 2015-05-20 | $27.17 | $27.17 | 1,146,600 | — | — |
| 2015-05-19 | $27.66 | $27.66 | 1,415,200 | — | — |
| 2015-05-18 | $28.97 | $28.97 | 666,800 | — | — |
| 2015-05-15 | $29.40 | $29.40 | 769,700 | — | — |
| 2015-05-14 | $28.88 | $28.88 | 739,600 | — | — |
| 2015-05-13 | $29.30 | $29.30 | 879,400 | — | — |
| 2015-05-12 | $28.69 | $28.69 | 619,300 | — | — |
| 2015-05-11 | $28.57 | $28.57 | 793,100 | — | — |
| 2015-05-08 | $28.10 | $28.10 | 774,900 | — | — |
| 2015-05-07 | $26.92 | $26.92 | 855,900 | — | — |
| 2015-05-06 | $27.14 | $27.14 | 1,037,800 | — | — |
| 2015-05-05 | $28.07 | $28.07 | 849,300 | — | — |
| 2015-05-04 | $28.92 | $28.92 | 1,103,700 | — | — |
| 2015-05-01 | $28.77 | $28.77 | 589,800 | — | — |
| 2015-04-30 | $28.02 | $28.02 | 1,081,100 | — | — |
| 2015-04-29 | $29.19 | $29.19 | 700,900 | — | — |
| 2015-04-28 | $29.42 | $29.42 | 858,300 | — | — |
| 2015-04-27 | $28.63 | $28.63 | 574,700 | — | — |
| 2015-04-24 | $29.07 | $29.07 | 449,900 | — | — |
| 2015-04-23 | $29.41 | $29.41 | 603,900 | — | — |
| 2015-04-22 | $29.13 | $29.13 | 565,800 | — | — |
| 2015-04-21 | $28.78 | $28.78 | 721,200 | — | — |
| 2015-04-20 | $28.56 | $28.56 | 639,900 | — | — |
| 2015-04-17 | $27.93 | $27.93 | 1,161,800 | — | — |
| 2015-04-16 | $29.46 | $29.46 | 877,300 | — | — |
| 2015-04-15 | $29.21 | $29.21 | 598,600 | — | — |
| 2015-04-14 | $28.70 | $28.70 | 906,600 | — | — |
| 2015-04-13 | $29.26 | $29.26 | 869,400 | — | — |
| 2015-04-10 | $28.80 | $28.80 | 835,200 | — | — |
| 2015-04-09 | $28.33 | $28.33 | 942,600 | — | — |
| 2015-04-08 | $27.92 | $27.92 | 1,105,800 | — | — |
| 2015-04-07 | $27.38 | $27.38 | 1,083,200 | — | — |
| 2015-04-06 | $27.21 | $27.21 | 545,200 | — | — |
| 2015-04-02 | $26.76 | $26.76 | 667,700 | — | — |
| 2015-04-01 | $26.71 | $26.71 | 1,214,800 | — | — |
| 2015-03-31 | $25.64 | $25.64 | 732,000 | — | — |
| 2015-03-30 | $26.04 | $26.04 | 658,000 | — | — |
| 2015-03-27 | $26.39 | $26.39 | 571,800 | — | — |
| 2015-03-26 | $25.82 | $25.82 | 920,400 | — | — |
| 2015-03-25 | $26.08 | $26.08 | 1,356,800 | — | — |
| 2015-03-24 | $27.09 | $27.09 | 1,102,100 | — | — |
| 2015-03-23 | $26.07 | $26.07 | 1,126,600 | — | — |
| 2015-03-20 | $25.32 | $25.32 | 1,059,200 | — | — |
| 2015-03-19 | $25.07 | $25.07 | 776,400 | — | — |
| 2015-03-18 | $24.88 | $24.88 | 1,708,700 | — | — |
| 2015-03-17 | $24.30 | $24.30 | 2,206,000 | — | — |
| 2015-03-16 | $22.25 | $22.25 | 799,500 | — | — |
| 2015-03-13 | $22.59 | $22.59 | 885,500 | — | — |
| 2015-03-12 | $22.81 | $22.81 | 799,600 | — | — |
| 2015-03-11 | $22.45 | $22.45 | 815,200 | — | — |
| 2015-03-10 | $22.11 | $22.11 | 1,130,100 | — | — |
| 2015-03-09 | $23.46 | $23.46 | 952,100 | — | — |
| 2015-03-06 | $23.99 | $23.99 | 1,566,700 | — | — |
| 2015-03-05 | $24.30 | $24.30 | 2,082,700 | — | — |
| 2015-03-04 | $22.65 | $22.65 | 1,166,600 | — | — |
| 2015-03-03 | $22.10 | $22.10 | 1,283,200 | — | — |
| 2015-03-02 | $22.81 | $22.81 | 2,332,600 | — | — |
| 2015-02-27 | $21.89 | $21.89 | 1,114,300 | — | — |
| 2015-02-26 | $21.80 | $21.80 | 735,500 | — | — |
| 2015-02-25 | $21.61 | $21.61 | 1,385,200 | — | — |
| 2015-02-24 | $22.27 | $22.27 | 1,321,400 | — | — |
| 2015-02-23 | $21.27 | $21.27 | 703,700 | — | — |
| 2015-02-20 | $21.62 | $21.62 | 331,600 | — | — |
| 2015-02-19 | $21.50 | $21.50 | 553,100 | — | — |
| 2015-02-18 | $21.91 | $21.91 | 605,700 | — | — |
| 2015-02-17 | $22.18 | $22.18 | 775,100 | — | — |
| 2015-02-13 | $21.90 | $21.90 | 859,100 | — | — |
| 2015-02-12 | $21.87 | $21.87 | 1,144,900 | — | — |
| 2015-02-11 | $20.87 | $20.87 | 1,173,500 | — | — |
| 2015-02-10 | $20.87 | $20.87 | 841,900 | — | — |
| 2015-02-09 | $21.13 | $21.13 | 1,004,900 | — | — |
| 2015-02-06 | $20.56 | $20.56 | 876,800 | — | — |
| 2015-02-05 | $20.71 | $20.71 | 948,400 | — | — |
| 2015-02-04 | $20.30 | $20.30 | 1,536,000 | — | — |
| 2015-02-03 | $20.92 | $20.92 | 2,842,800 | — | — |
| 2015-02-02 | $18.67 | $18.67 | 1,218,500 | — | — |
| 2015-01-30 | $17.82 | $17.82 | 1,358,600 | — | — |
| 2015-01-29 | $17.68 | $17.68 | 1,475,500 | — | — |
| 2015-01-28 | $18.01 | $18.01 | 1,178,100 | — | — |
| 2015-01-27 | $18.65 | $18.65 | 1,186,800 | — | — |
| 2015-01-26 | $17.86 | $17.86 | 1,143,300 | — | — |
| 2015-01-23 | $16.73 | $16.73 | 688,400 | — | — |
| 2015-01-22 | $16.70 | $16.70 | 708,400 | — | — |
| 2015-01-21 | $16.64 | $16.64 | 1,477,000 | — | — |
| 2015-01-20 | $16.50 | $16.50 | 2,028,500 | — | — |
| 2015-01-16 | $17.66 | $17.66 | 802,900 | — | — |
| 2015-01-15 | $17.51 | $17.51 | 942,200 | — | — |
| 2015-01-14 | $18.02 | $18.02 | 1,058,100 | — | — |
| 2015-01-13 | $18.13 | $18.13 | 1,426,900 | — | — |
| 2015-01-12 | $18.45 | $18.45 | 1,155,200 | — | — |
| 2015-01-09 | $18.88 | $18.88 | 740,100 | — | — |
| 2015-01-08 | $18.59 | $18.59 | 979,500 | — | — |
| 2015-01-07 | $17.42 | $17.42 | 966,400 | — | — |
| 2015-01-06 | $17.80 | $17.80 | 1,434,900 | — | — |
| 2015-01-05 | $18.92 | $18.92 | 787,300 | — | — |
| 2015-01-02 | $20.07 | $20.07 | 943,300 | — | — |