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
- 2013-11-07 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 | $24.33 | $24.33 | 619,500 | — | — |
| 2015-12-30 | $24.59 | $24.59 | 501,800 | — | — |
| 2015-12-29 | $23.84 | $23.84 | 605,600 | — | — |
| 2015-12-28 | $22.90 | $22.90 | 408,700 | — | — |
| 2015-12-24 | $23.19 | $23.19 | 215,600 | — | — |
| 2015-12-23 | $23.31 | $23.31 | 515,300 | — | — |
| 2015-12-22 | $22.69 | $22.69 | 603,000 | — | — |
| 2015-12-21 | $21.81 | $21.81 | 1,617,800 | — | — |
| 2015-12-18 | $23.02 | $23.02 | 1,815,900 | — | — |
| 2015-12-17 | $24.18 | $24.18 | 684,900 | — | — |
| 2015-12-16 | $25.79 | $25.79 | 974,000 | — | — |
| 2015-12-15 | $24.85 | $24.85 | 498,600 | — | — |
| 2015-12-14 | $24.54 | $24.54 | 893,400 | — | — |
| 2015-12-11 | $24.94 | $24.94 | 850,900 | — | — |
| 2015-12-10 | $27.00 | $27.00 | 518,500 | — | — |
| 2015-12-09 | $26.25 | $26.25 | 746,300 | — | — |
| 2015-12-08 | $27.58 | $27.58 | 660,500 | — | — |
| 2015-12-07 | $27.28 | $27.28 | 1,639,800 | — | — |
| 2015-12-04 | $30.63 | $30.63 | 1,004,700 | — | — |
| 2015-12-03 | $30.54 | $30.54 | 1,347,600 | — | — |
| 2015-12-02 | $34.23 | $34.23 | 725,600 | — | — |
| 2015-12-01 | $35.54 | $35.54 | 1,876,500 | — | — |
| 2015-11-30 | $33.26 | $33.26 | 509,700 | — | — |
| 2015-11-27 | $32.97 | $32.97 | 441,700 | — | — |
| 2015-11-25 | $32.90 | $32.90 | 423,900 | — | — |
| 2015-11-24 | $30.96 | $30.96 | 398,600 | — | — |
| 2015-11-23 | $31.39 | $31.39 | 548,800 | — | — |
| 2015-11-20 | $31.40 | $31.40 | 365,800 | — | — |
| 2015-11-19 | $30.99 | $30.99 | 244,100 | — | — |
| 2015-11-18 | $31.08 | $31.08 | 461,200 | — | — |
| 2015-11-17 | $30.35 | $30.35 | 335,000 | — | — |
| 2015-11-16 | $30.70 | $30.70 | 309,900 | — | — |
| 2015-11-13 | $29.90 | $29.90 | 306,500 | — | — |
| 2015-11-12 | $30.70 | $30.70 | 498,100 | — | — |
| 2015-11-11 | $32.26 | $32.26 | 657,200 | — | — |
| 2015-11-10 | $31.05 | $31.05 | 375,600 | — | — |
| 2015-11-09 | $29.87 | $29.87 | 558,900 | — | — |
| 2015-11-06 | $30.28 | $30.28 | 533,500 | — | — |
| 2015-11-05 | $28.79 | $28.79 | 608,900 | — | — |
| 2015-11-04 | $29.55 | $29.55 | 909,400 | — | — |
| 2015-11-03 | $29.83 | $29.83 | 422,500 | — | — |
| 2015-11-02 | $29.53 | $29.53 | 630,100 | — | — |
| 2015-10-30 | $28.03 | $28.03 | 880,600 | — | — |
| 2015-10-29 | $30.13 | $30.13 | 305,400 | — | — |
| 2015-10-28 | $31.54 | $31.54 | 264,700 | — | — |
| 2015-10-27 | $30.34 | $30.34 | 414,800 | — | — |
| 2015-10-26 | $32.36 | $32.36 | 299,900 | — | — |
| 2015-10-23 | $30.87 | $30.87 | 382,300 | — | — |
| 2015-10-22 | $31.41 | $31.41 | 833,600 | — | — |
| 2015-10-21 | $33.34 | $33.34 | 590,800 | — | — |
| 2015-10-20 | $32.22 | $32.22 | 411,000 | — | — |
| 2015-10-19 | $32.14 | $32.14 | 601,500 | — | — |
| 2015-10-16 | $30.42 | $30.42 | 264,900 | — | — |
| 2015-10-15 | $30.28 | $30.28 | 331,900 | — | — |
| 2015-10-14 | $29.32 | $29.32 | 825,800 | — | — |
| 2015-10-13 | $31.48 | $31.48 | 532,200 | — | — |
| 2015-10-12 | $32.69 | $32.69 | 543,200 | — | — |
| 2015-10-09 | $32.33 | $32.33 | 728,300 | — | — |
| 2015-10-08 | $31.56 | $31.56 | 810,400 | — | — |
| 2015-10-07 | $31.39 | $31.39 | 951,500 | — | — |
| 2015-10-06 | $30.37 | $30.37 | 770,900 | — | — |
| 2015-10-05 | $29.35 | $29.35 | 820,800 | — | — |
| 2015-10-02 | $26.75 | $26.75 | 333,900 | — | — |
| 2015-10-01 | $27.60 | $27.60 | 443,500 | — | — |
| 2015-09-30 | $27.19 | $27.19 | 719,100 | — | — |
| 2015-09-29 | $26.35 | $26.35 | 405,000 | — | — |
| 2015-09-28 | $26.91 | $26.91 | 730,700 | — | — |
| 2015-09-25 | $28.72 | $28.72 | 433,500 | — | — |
| 2015-09-24 | $28.31 | $28.31 | 239,200 | — | — |
| 2015-09-23 | $27.80 | $27.80 | 174,800 | — | — |
| 2015-09-22 | $27.39 | $27.39 | 435,100 | — | — |
| 2015-09-21 | $28.30 | $28.30 | 330,900 | — | — |
| 2015-09-18 | $28.97 | $28.97 | 426,300 | — | — |
| 2015-09-17 | $29.57 | $29.57 | 681,400 | — | — |
| 2015-09-16 | $29.58 | $29.58 | 332,000 | — | — |
| 2015-09-15 | $29.06 | $29.06 | 573,200 | — | — |
| 2015-09-14 | $28.47 | $28.47 | 379,500 | — | — |
| 2015-09-11 | $28.40 | $28.40 | 621,000 | — | — |
| 2015-09-10 | $27.48 | $27.48 | 556,900 | — | — |
| 2015-09-09 | $28.01 | $28.01 | 510,700 | — | — |
| 2015-09-08 | $28.43 | $28.43 | 780,800 | — | — |
| 2015-09-04 | $26.94 | $26.94 | 396,600 | — | — |
| 2015-09-03 | $27.05 | $27.05 | 805,400 | — | — |
| 2015-09-02 | $26.28 | $26.28 | 447,400 | — | — |
| 2015-09-01 | $25.15 | $25.15 | 442,900 | — | — |
| 2015-08-31 | $26.04 | $26.04 | 427,500 | — | — |
| 2015-08-28 | $24.85 | $24.85 | 207,900 | — | — |
| 2015-08-27 | $24.43 | $24.43 | 281,200 | — | — |
| 2015-08-26 | $24.22 | $24.22 | 304,600 | — | — |
| 2015-08-25 | $23.05 | $23.05 | 594,700 | — | — |
| 2015-08-24 | $23.67 | $23.67 | 400,900 | — | — |
| 2015-08-21 | $24.90 | $24.90 | 337,400 | — | — |
| 2015-08-20 | $24.89 | $24.89 | 387,400 | — | — |
| 2015-08-19 | $26.26 | $26.26 | 285,100 | — | — |
| 2015-08-18 | $26.27 | $26.27 | 269,800 | — | — |
| 2015-08-17 | $26.17 | $26.17 | 382,700 | — | — |
| 2015-08-14 | $26.27 | $26.27 | 409,700 | — | — |
| 2015-08-13 | $25.51 | $25.51 | 471,600 | — | — |
| 2015-08-12 | $24.87 | $24.87 | 350,600 | — | — |
| 2015-08-11 | $24.42 | $24.42 | 331,200 | — | — |
| 2015-08-10 | $23.77 | $23.77 | 375,500 | — | — |
| 2015-08-07 | $23.31 | $23.31 | 410,800 | — | — |
| 2015-08-06 | $23.90 | $23.90 | 792,400 | — | — |
| 2015-08-05 | $23.21 | $23.21 | 1,246,000 | — | — |
| 2015-08-04 | $18.82 | $18.82 | 134,400 | — | — |
| 2015-08-03 | $19.07 | $19.07 | 93,500 | — | — |
| 2015-07-31 | $19.54 | $19.54 | 113,700 | — | — |
| 2015-07-30 | $19.29 | $19.29 | 76,800 | — | — |
| 2015-07-29 | $19.27 | $19.27 | 150,000 | — | — |
| 2015-07-28 | $18.54 | $18.54 | 187,600 | — | — |
| 2015-07-27 | $18.64 | $18.64 | 166,600 | — | — |
| 2015-07-24 | $18.47 | $18.47 | 148,400 | — | — |
| 2015-07-23 | $18.97 | $18.97 | 102,700 | — | — |
| 2015-07-22 | $19.48 | $19.48 | 186,100 | — | — |
| 2015-07-21 | $18.80 | $18.80 | 81,900 | — | — |
| 2015-07-20 | $18.82 | $18.82 | 319,300 | — | — |
| 2015-07-17 | $18.54 | $18.54 | 149,500 | — | — |
| 2015-07-16 | $18.88 | $18.88 | 62,700 | — | — |
| 2015-07-15 | $18.86 | $18.86 | 177,600 | — | — |
| 2015-07-14 | $19.45 | $19.45 | 95,900 | — | — |
| 2015-07-13 | $19.66 | $19.66 | 177,600 | — | — |
| 2015-07-10 | $19.03 | $19.03 | 85,500 | — | — |
| 2015-07-09 | $18.78 | $18.78 | 163,500 | — | — |
| 2015-07-08 | $18.55 | $18.55 | 83,800 | — | — |
| 2015-07-07 | $18.79 | $18.79 | 155,200 | — | — |
| 2015-07-06 | $18.95 | $18.95 | 219,000 | — | — |
| 2015-07-02 | $18.81 | $18.81 | 172,600 | — | — |
| 2015-07-01 | $19.36 | $19.36 | 171,300 | — | — |
| 2015-06-30 | $19.78 | $19.78 | 131,300 | — | — |
| 2015-06-29 | $19.20 | $19.20 | 189,300 | — | — |
| 2015-06-26 | $19.92 | $19.92 | 294,600 | — | — |
| 2015-06-25 | $19.77 | $19.77 | 136,000 | — | — |
| 2015-06-24 | $19.86 | $19.86 | 413,500 | — | — |
| 2015-06-23 | $19.47 | $19.47 | 184,300 | — | — |
| 2015-06-22 | $19.10 | $19.10 | 117,400 | — | — |
| 2015-06-19 | $19.14 | $19.14 | 393,400 | — | — |
| 2015-06-18 | $18.88 | $18.88 | 111,700 | — | — |
| 2015-06-17 | $18.52 | $18.52 | 296,700 | — | — |
| 2015-06-16 | $18.51 | $18.51 | 224,000 | — | — |
| 2015-06-15 | $18.64 | $18.64 | 174,200 | — | — |
| 2015-06-12 | $18.52 | $18.52 | 45,700 | — | — |
| 2015-06-11 | $18.37 | $18.37 | 128,200 | — | — |
| 2015-06-10 | $17.83 | $17.83 | 161,900 | — | — |
| 2015-06-09 | $17.86 | $17.86 | 137,400 | — | — |
| 2015-06-08 | $17.88 | $17.88 | 333,300 | — | — |
| 2015-06-05 | $18.51 | $18.51 | 138,300 | — | — |
| 2015-06-04 | $18.26 | $18.26 | 263,900 | — | — |
| 2015-06-03 | $18.56 | $18.56 | 142,400 | — | — |
| 2015-06-02 | $18.59 | $18.59 | 127,900 | — | — |
| 2015-06-01 | $18.55 | $18.55 | 127,600 | — | — |
| 2015-05-29 | $18.85 | $18.85 | 127,400 | — | — |
| 2015-05-28 | $18.70 | $18.70 | 192,500 | — | — |
| 2015-05-27 | $18.58 | $18.58 | 269,700 | — | — |
| 2015-05-26 | $18.36 | $18.36 | 148,300 | — | — |
| 2015-05-22 | $17.86 | $17.86 | 44,600 | — | — |
| 2015-05-21 | $18.00 | $18.00 | 84,200 | — | — |
| 2015-05-20 | $17.95 | $17.95 | 83,000 | — | — |
| 2015-05-19 | $17.69 | $17.69 | 96,400 | — | — |
| 2015-05-18 | $17.76 | $17.76 | 98,800 | — | — |
| 2015-05-15 | $17.75 | $17.75 | 84,300 | — | — |
| 2015-05-14 | $17.75 | $17.75 | 72,700 | — | — |
| 2015-05-13 | $17.92 | $17.92 | 141,200 | — | — |
| 2015-05-12 | $17.96 | $17.96 | 328,400 | — | — |
| 2015-05-11 | $17.70 | $17.70 | 295,100 | — | — |
| 2015-05-08 | $17.29 | $17.29 | 241,700 | — | — |
| 2015-05-07 | $17.20 | $17.20 | 274,400 | — | — |
| 2015-05-06 | $16.89 | $16.89 | 125,800 | — | — |
| 2015-05-05 | $16.88 | $16.88 | 99,200 | — | — |
| 2015-05-04 | $16.74 | $16.74 | 87,900 | — | — |
| 2015-05-01 | $16.78 | $16.78 | 109,200 | — | — |
| 2015-04-30 | $16.47 | $16.47 | 90,500 | — | — |
| 2015-04-29 | $16.96 | $16.96 | 72,700 | — | — |
| 2015-04-28 | $17.24 | $17.24 | 69,300 | — | — |
| 2015-04-27 | $17.10 | $17.10 | 169,500 | — | — |
| 2015-04-24 | $17.42 | $17.42 | 113,800 | — | — |
| 2015-04-23 | $17.09 | $17.09 | 206,700 | — | — |
| 2015-04-22 | $17.57 | $17.57 | 157,400 | — | — |
| 2015-04-21 | $17.54 | $17.54 | 126,400 | — | — |
| 2015-04-20 | $17.59 | $17.59 | 150,400 | — | — |
| 2015-04-17 | $17.23 | $17.23 | 118,700 | — | — |
| 2015-04-16 | $17.30 | $17.30 | 96,200 | — | — |
| 2015-04-15 | $17.92 | $17.92 | 222,000 | — | — |
| 2015-04-14 | $17.20 | $17.20 | 93,100 | — | — |
| 2015-04-13 | $16.97 | $16.97 | 94,300 | — | — |
| 2015-04-10 | $17.19 | $17.19 | 188,400 | — | — |
| 2015-04-09 | $17.27 | $17.27 | 148,900 | — | — |
| 2015-04-08 | $17.61 | $17.61 | 107,600 | — | — |
| 2015-04-07 | $17.60 | $17.60 | 153,300 | — | — |
| 2015-04-06 | $17.63 | $17.63 | 283,400 | — | — |
| 2015-04-02 | $17.60 | $17.60 | 269,600 | — | — |
| 2015-04-01 | $17.02 | $17.02 | 150,800 | — | — |
| 2015-03-31 | $16.66 | $16.66 | 218,600 | — | — |
| 2015-03-30 | $16.69 | $16.69 | 241,100 | — | — |
| 2015-03-27 | $16.04 | $16.04 | 198,800 | — | — |
| 2015-03-26 | $15.20 | $15.20 | 186,100 | — | — |
| 2015-03-25 | $15.20 | $15.20 | 124,200 | — | — |
| 2015-03-24 | $15.32 | $15.32 | 144,600 | — | — |
| 2015-03-23 | $15.43 | $15.43 | 347,000 | — | — |
| 2015-03-20 | $14.89 | $14.89 | 256,900 | — | — |
| 2015-03-19 | $14.58 | $14.58 | 84,200 | — | — |
| 2015-03-18 | $14.71 | $14.71 | 213,900 | — | — |
| 2015-03-17 | $14.39 | $14.39 | 159,500 | — | — |
| 2015-03-16 | $14.69 | $14.69 | 141,900 | — | — |
| 2015-03-13 | $14.59 | $14.59 | 210,900 | — | — |
| 2015-03-12 | $14.58 | $14.58 | 363,900 | — | — |
| 2015-03-11 | $13.45 | $13.45 | 196,900 | — | — |
| 2015-03-10 | $13.00 | $13.00 | 146,000 | — | — |
| 2015-03-09 | $13.43 | $13.43 | 133,500 | — | — |
| 2015-03-06 | $13.66 | $13.66 | 68,600 | — | — |
| 2015-03-05 | $13.89 | $13.89 | 62,400 | — | — |
| 2015-03-04 | $13.78 | $13.78 | 113,400 | — | — |
| 2015-03-03 | $13.64 | $13.64 | 83,000 | — | — |
| 2015-03-02 | $14.16 | $14.16 | 87,600 | — | — |
| 2015-02-27 | $14.16 | $14.16 | 152,200 | — | — |
| 2015-02-26 | $14.00 | $14.00 | 53,000 | — | — |
| 2015-02-25 | $14.04 | $14.04 | 108,500 | — | — |
| 2015-02-24 | $14.06 | $14.06 | 216,900 | — | — |
| 2015-02-23 | $13.51 | $13.51 | 99,100 | — | — |
| 2015-02-20 | $13.70 | $13.70 | 90,500 | — | — |
| 2015-02-19 | $14.02 | $14.02 | 289,000 | — | — |
| 2015-02-18 | $13.29 | $13.29 | 107,500 | — | — |
| 2015-02-17 | $13.13 | $13.13 | 119,100 | — | — |
| 2015-02-13 | $13.38 | $13.38 | 196,200 | — | — |
| 2015-02-12 | $13.45 | $13.45 | 214,300 | — | — |
| 2015-02-11 | $13.38 | $13.38 | 54,700 | — | — |
| 2015-02-10 | $13.54 | $13.54 | 129,600 | — | — |
| 2015-02-09 | $13.98 | $13.98 | 151,500 | — | — |
| 2015-02-06 | $13.85 | $13.85 | 172,700 | — | — |
| 2015-02-05 | $13.81 | $13.81 | 61,100 | — | — |
| 2015-02-04 | $13.82 | $13.82 | 106,900 | — | — |
| 2015-02-03 | $13.82 | $13.82 | 156,500 | — | — |
| 2015-02-02 | $13.34 | $13.34 | 116,700 | — | — |
| 2015-01-30 | $13.17 | $13.17 | 199,500 | — | — |
| 2015-01-29 | $13.99 | $13.99 | 154,200 | — | — |
| 2015-01-28 | $13.42 | $13.42 | 168,200 | — | — |
| 2015-01-27 | $13.32 | $13.32 | 73,600 | — | — |
| 2015-01-26 | $13.74 | $13.74 | 193,500 | — | — |
| 2015-01-23 | $12.96 | $12.96 | 249,200 | — | — |
| 2015-01-22 | $13.28 | $13.28 | 203,200 | — | — |
| 2015-01-21 | $13.90 | $13.90 | 296,300 | — | — |
| 2015-01-20 | $13.05 | $13.05 | 164,700 | — | — |
| 2015-01-16 | $13.31 | $13.31 | 218,500 | — | — |
| 2015-01-15 | $12.66 | $12.66 | 337,600 | — | — |
| 2015-01-14 | $13.07 | $13.07 | 466,400 | — | — |
| 2015-01-13 | $13.30 | $13.30 | 416,600 | — | — |
| 2015-01-12 | $13.86 | $13.86 | 296,500 | — | — |
| 2015-01-09 | $14.25 | $14.25 | 97,700 | — | — |
| 2015-01-08 | $14.23 | $14.23 | 352,300 | — | — |
| 2015-01-07 | $14.35 | $14.35 | 225,700 | — | — |
| 2015-01-06 | $14.61 | $14.61 | 127,100 | — | — |
| 2015-01-05 | $14.90 | $14.90 | 123,500 | — | — |
| 2015-01-02 | $14.67 | $14.67 | 65,500 | — | — |