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
- 2012-02-02 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 | $19.77 | $19.77 | 1,179,000 | — | — |
| 2015-12-30 | $19.83 | $19.83 | 1,063,700 | — | — |
| 2015-12-29 | $20.46 | $20.46 | 846,700 | — | — |
| 2015-12-28 | $20.16 | $20.16 | 846,100 | — | — |
| 2015-12-24 | $21.24 | $21.24 | 421,400 | — | — |
| 2015-12-23 | $21.52 | $21.52 | 1,517,400 | — | — |
| 2015-12-22 | $19.95 | $19.95 | 1,463,500 | — | — |
| 2015-12-21 | $19.07 | $19.07 | 1,838,700 | — | — |
| 2015-12-18 | $20.35 | $20.35 | 2,502,500 | — | — |
| 2015-12-17 | $20.66 | $20.66 | 2,050,300 | — | — |
| 2015-12-16 | $21.00 | $21.00 | 2,100,500 | — | — |
| 2015-12-15 | $21.61 | $21.61 | 1,081,600 | — | — |
| 2015-12-14 | $21.21 | $21.21 | 1,421,900 | — | — |
| 2015-12-11 | $21.22 | $21.22 | 1,158,800 | — | — |
| 2015-12-10 | $22.31 | $22.31 | 1,117,200 | — | — |
| 2015-12-09 | $21.85 | $21.85 | 1,529,400 | — | — |
| 2015-12-08 | $21.16 | $21.16 | 1,595,600 | — | — |
| 2015-12-07 | $21.09 | $21.09 | 1,852,100 | — | — |
| 2015-12-04 | $22.73 | $22.73 | 1,219,400 | — | — |
| 2015-12-03 | $23.90 | $23.90 | 754,800 | — | — |
| 2015-12-02 | $23.97 | $23.97 | 1,277,000 | — | — |
| 2015-12-01 | $25.53 | $25.53 | 818,800 | — | — |
| 2015-11-30 | $25.70 | $25.70 | 847,000 | — | — |
| 2015-11-27 | $25.18 | $25.18 | 434,500 | — | — |
| 2015-11-25 | $25.64 | $25.64 | 790,300 | — | — |
| 2015-11-24 | $26.07 | $26.07 | 1,235,400 | — | — |
| 2015-11-23 | $25.16 | $25.16 | 1,780,900 | — | — |
| 2015-11-20 | $25.17 | $25.17 | 796,900 | — | — |
| 2015-11-19 | $25.74 | $25.74 | 1,285,400 | — | — |
| 2015-11-18 | $27.12 | $27.12 | 921,100 | — | — |
| 2015-11-17 | $26.71 | $26.71 | 1,158,600 | — | — |
| 2015-11-16 | $27.51 | $27.51 | 1,388,900 | — | — |
| 2015-11-13 | $26.09 | $26.09 | 1,264,200 | — | — |
| 2015-11-12 | $24.95 | $24.95 | 973,700 | — | — |
| 2015-11-11 | $25.66 | $25.66 | 1,355,000 | — | — |
| 2015-11-10 | $26.69 | $26.69 | 1,145,100 | — | — |
| 2015-11-09 | $26.70 | $26.70 | 1,145,400 | — | — |
| 2015-11-06 | $26.07 | $26.07 | 1,523,600 | — | — |
| 2015-11-05 | $26.62 | $26.62 | 1,931,800 | — | — |
| 2015-11-04 | $26.45 | $26.45 | 1,209,400 | — | — |
| 2015-11-03 | $26.92 | $26.92 | 1,546,800 | — | — |
| 2015-11-02 | $26.05 | $26.05 | 1,360,600 | — | — |
| 2015-10-30 | $25.71 | $25.71 | 1,168,300 | — | — |
| 2015-10-29 | $25.51 | $25.51 | 1,836,400 | — | — |
| 2015-10-28 | $25.69 | $25.69 | 1,511,700 | — | — |
| 2015-10-27 | $24.39 | $24.39 | 1,391,800 | — | — |
| 2015-10-26 | $24.61 | $24.61 | 1,515,600 | — | — |
| 2015-10-23 | $25.51 | $25.51 | 1,630,900 | — | — |
| 2015-10-22 | $25.67 | $25.67 | 1,099,500 | — | — |
| 2015-10-21 | $25.16 | $25.16 | 941,200 | — | — |
| 2015-10-20 | $25.61 | $25.61 | 1,131,100 | — | — |
| 2015-10-19 | $25.71 | $25.71 | 1,431,200 | — | — |
| 2015-10-16 | $26.98 | $26.98 | 1,212,600 | — | — |
| 2015-10-15 | $27.37 | $27.37 | 1,454,400 | — | — |
| 2015-10-14 | $27.02 | $27.02 | 1,032,700 | — | — |
| 2015-10-13 | $27.14 | $27.14 | 1,504,600 | — | — |
| 2015-10-12 | $27.40 | $27.40 | 1,012,400 | — | — |
| 2015-10-09 | $27.83 | $27.83 | 1,625,000 | — | — |
| 2015-10-08 | $27.48 | $27.48 | 2,238,900 | — | — |
| 2015-10-07 | $26.83 | $26.83 | 2,075,100 | — | — |
| 2015-10-06 | $27.02 | $27.02 | 1,965,800 | — | — |
| 2015-10-05 | $25.33 | $25.33 | 2,089,800 | — | — |
| 2015-10-02 | $23.05 | $23.05 | 1,371,100 | — | — |
| 2015-10-01 | $21.62 | $21.62 | 1,412,600 | — | — |
| 2015-09-30 | $20.74 | $20.74 | 1,415,100 | — | — |
| 2015-09-29 | $20.30 | $20.30 | 1,292,300 | — | — |
| 2015-09-28 | $20.11 | $20.11 | 1,367,800 | — | — |
| 2015-09-25 | $20.78 | $20.78 | 1,410,100 | — | — |
| 2015-09-24 | $21.48 | $21.48 | 1,421,800 | — | — |
| 2015-09-23 | $21.32 | $21.32 | 902,400 | — | — |
| 2015-09-22 | $22.31 | $22.31 | 1,010,000 | — | — |
| 2015-09-21 | $22.41 | $22.41 | 890,500 | — | — |
| 2015-09-18 | $22.24 | $22.24 | 1,836,100 | — | — |
| 2015-09-17 | $23.03 | $23.03 | 1,527,000 | — | — |
| 2015-09-16 | $22.94 | $22.94 | 3,355,100 | — | — |
| 2015-09-15 | $20.40 | $20.40 | 756,900 | — | — |
| 2015-09-14 | $19.53 | $19.53 | 572,600 | — | — |
| 2015-09-11 | $19.97 | $19.97 | 1,119,100 | — | — |
| 2015-09-10 | $20.76 | $20.76 | 698,800 | — | — |
| 2015-09-09 | $20.38 | $20.38 | 1,158,900 | — | — |
| 2015-09-08 | $21.35 | $21.35 | 886,700 | — | — |
| 2015-09-04 | $20.99 | $20.99 | 753,400 | — | — |
| 2015-09-03 | $21.33 | $21.33 | 1,192,700 | — | — |
| 2015-09-02 | $21.58 | $21.58 | 1,263,500 | — | — |
| 2015-09-01 | $21.47 | $21.47 | 1,453,600 | — | — |
| 2015-08-31 | $22.91 | $22.91 | 1,239,700 | — | — |
| 2015-08-28 | $22.43 | $22.43 | 1,442,500 | — | — |
| 2015-08-27 | $22.11 | $22.11 | 1,648,800 | — | — |
| 2015-08-26 | $20.01 | $20.01 | 946,000 | — | — |
| 2015-08-25 | $19.14 | $19.14 | 1,086,100 | — | — |
| 2015-08-24 | $19.46 | $19.46 | 1,203,700 | — | — |
| 2015-08-21 | $21.24 | $21.24 | 973,000 | — | — |
| 2015-08-20 | $21.14 | $21.14 | 894,200 | — | — |
| 2015-08-19 | $21.55 | $21.55 | 958,900 | — | — |
| 2015-08-18 | $22.71 | $22.71 | 722,000 | — | — |
| 2015-08-17 | $22.62 | $22.62 | 549,100 | — | — |
| 2015-08-14 | $22.82 | $22.82 | 682,100 | — | — |
| 2015-08-13 | $22.56 | $22.56 | 1,064,900 | — | — |
| 2015-08-12 | $22.73 | $22.73 | 794,900 | — | — |
| 2015-08-11 | $21.84 | $21.84 | 1,205,300 | — | — |
| 2015-08-10 | $22.40 | $22.40 | 1,640,700 | — | — |
| 2015-08-07 | $21.51 | $21.51 | 1,398,000 | — | — |
| 2015-08-06 | $22.28 | $22.28 | 1,670,300 | — | — |
| 2015-08-05 | $21.26 | $21.26 | 3,995,900 | — | — |
| 2015-08-04 | $21.67 | $21.67 | 1,467,600 | — | — |
| 2015-08-03 | $21.47 | $21.47 | 1,568,000 | — | — |
| 2015-07-31 | $22.03 | $22.03 | 1,443,600 | — | — |
| 2015-07-30 | $22.74 | $22.74 | 1,628,400 | — | — |
| 2015-07-29 | $22.94 | $22.94 | 1,743,800 | — | — |
| 2015-07-28 | $21.06 | $21.06 | 986,100 | — | — |
| 2015-07-27 | $20.50 | $20.50 | 1,144,400 | — | — |
| 2015-07-24 | $20.90 | $20.90 | 1,275,500 | — | — |
| 2015-07-23 | $21.48 | $21.48 | 1,311,100 | — | — |
| 2015-07-22 | $20.66 | $20.66 | 984,400 | — | — |
| 2015-07-21 | $20.78 | $20.78 | 1,414,600 | — | — |
| 2015-07-20 | $20.90 | $20.90 | 1,356,500 | — | — |
| 2015-07-17 | $22.22 | $22.22 | 1,584,200 | — | — |
| 2015-07-16 | $23.50 | $23.50 | 1,131,400 | — | — |
| 2015-07-15 | $23.96 | $23.96 | 1,461,100 | — | — |
| 2015-07-14 | $25.88 | $25.88 | 1,636,200 | — | — |
| 2015-07-13 | $23.93 | $23.93 | 1,079,200 | — | — |
| 2015-07-10 | $23.91 | $23.91 | 1,419,800 | — | — |
| 2015-07-09 | $23.43 | $23.43 | 974,200 | — | — |
| 2015-07-08 | $22.59 | $22.59 | 1,072,900 | — | — |
| 2015-07-07 | $23.04 | $23.04 | 1,667,600 | — | — |
| 2015-07-06 | $22.21 | $22.21 | 1,209,100 | — | — |
| 2015-07-02 | $23.17 | $23.17 | 784,600 | — | — |
| 2015-07-01 | $23.42 | $23.42 | 1,059,400 | — | — |
| 2015-06-30 | $25.00 | $25.00 | 1,281,200 | — | — |
| 2015-06-29 | $24.58 | $24.58 | 914,400 | — | — |
| 2015-06-26 | $25.35 | $25.35 | 1,401,700 | — | — |
| 2015-06-25 | $25.96 | $25.96 | 763,100 | — | — |
| 2015-06-24 | $26.01 | $26.01 | 710,900 | — | — |
| 2015-06-23 | $26.44 | $26.44 | 790,200 | — | — |
| 2015-06-22 | $26.27 | $26.27 | 681,100 | — | — |
| 2015-06-19 | $25.64 | $25.64 | 1,470,100 | — | — |
| 2015-06-18 | $26.35 | $26.35 | 783,200 | — | — |
| 2015-06-17 | $26.73 | $26.73 | 1,044,000 | — | — |
| 2015-06-16 | $28.11 | $28.11 | 1,062,800 | — | — |
| 2015-06-15 | $27.68 | $27.68 | 967,200 | — | — |
| 2015-06-12 | $27.32 | $27.32 | 613,100 | — | — |
| 2015-06-11 | $28.00 | $28.00 | 685,200 | — | — |
| 2015-06-10 | $28.01 | $28.01 | 789,200 | — | — |
| 2015-06-09 | $27.87 | $27.87 | 779,700 | — | — |
| 2015-06-08 | $27.85 | $27.85 | 602,800 | — | — |
| 2015-06-05 | $28.43 | $28.43 | 1,061,800 | — | — |
| 2015-06-04 | $27.72 | $27.72 | 657,300 | — | — |
| 2015-06-03 | $27.80 | $27.80 | 862,500 | — | — |
| 2015-06-02 | $27.67 | $27.67 | 618,300 | — | — |
| 2015-06-01 | $27.45 | $27.45 | 513,400 | — | — |
| 2015-05-29 | $27.54 | $27.54 | 721,500 | — | — |
| 2015-05-28 | $27.11 | $27.11 | 893,500 | — | — |
| 2015-05-27 | $27.11 | $27.11 | 725,700 | — | — |
| 2015-05-26 | $26.36 | $26.36 | 648,000 | — | — |
| 2015-05-22 | $27.19 | $27.19 | 655,100 | — | — |
| 2015-05-21 | $27.17 | $27.17 | 716,300 | — | — |
| 2015-05-20 | $26.46 | $26.46 | 660,400 | — | — |
| 2015-05-19 | $25.97 | $25.97 | 830,400 | — | — |
| 2015-05-18 | $26.37 | $26.37 | 893,000 | — | — |
| 2015-05-15 | $25.86 | $25.86 | 479,100 | — | — |
| 2015-05-14 | $25.96 | $25.96 | 493,100 | — | — |
| 2015-05-13 | $26.33 | $26.33 | 556,500 | — | — |
| 2015-05-12 | $26.82 | $26.82 | 715,000 | — | — |
| 2015-05-11 | $26.09 | $26.09 | 695,400 | — | — |
| 2015-05-08 | $26.29 | $26.29 | 777,000 | — | — |
| 2015-05-07 | $25.64 | $25.64 | 1,339,300 | — | — |
| 2015-05-06 | $26.67 | $26.67 | 873,800 | — | — |
| 2015-05-05 | $26.74 | $26.74 | 1,061,700 | — | — |
| 2015-05-04 | $27.33 | $27.33 | 984,600 | — | — |
| 2015-05-01 | $27.50 | $27.50 | 1,174,700 | — | — |
| 2015-04-30 | $27.72 | $27.72 | 1,866,300 | — | — |
| 2015-04-29 | $28.99 | $28.99 | 1,551,600 | — | — |
| 2015-04-28 | $27.39 | $27.39 | 613,600 | — | — |
| 2015-04-27 | $27.02 | $27.02 | 614,700 | — | — |
| 2015-04-24 | $27.41 | $27.41 | 1,047,900 | — | — |
| 2015-04-23 | $27.81 | $27.81 | 1,148,800 | — | — |
| 2015-04-22 | $26.96 | $26.96 | 1,040,700 | — | — |
| 2015-04-21 | $26.43 | $26.43 | 916,900 | — | — |
| 2015-04-20 | $27.25 | $27.25 | 755,500 | — | — |
| 2015-04-17 | $27.13 | $27.13 | 1,638,000 | — | — |
| 2015-04-16 | $27.24 | $27.24 | 5,493,100 | — | — |
| 2015-04-15 | $29.35 | $29.35 | 1,648,300 | — | — |
| 2015-04-14 | $29.25 | $29.25 | 1,469,900 | — | — |
| 2015-04-13 | $27.50 | $27.50 | 1,163,000 | — | — |
| 2015-04-10 | $27.25 | $27.25 | 869,900 | — | — |
| 2015-04-09 | $26.46 | $26.46 | 1,041,000 | — | — |
| 2015-04-08 | $25.31 | $25.31 | 1,311,200 | — | — |
| 2015-04-07 | $26.73 | $26.73 | 1,723,100 | — | — |
| 2015-04-06 | $25.54 | $25.54 | 2,057,000 | — | — |
| 2015-04-02 | $23.13 | $23.13 | 776,600 | — | — |
| 2015-04-01 | $22.38 | $22.38 | 1,157,300 | — | — |
| 2015-03-31 | $21.92 | $21.92 | 924,600 | — | — |
| 2015-03-30 | $21.73 | $21.73 | 889,200 | — | — |
| 2015-03-27 | $21.10 | $21.10 | 709,200 | — | — |
| 2015-03-26 | $21.42 | $21.42 | 761,200 | — | — |
| 2015-03-25 | $20.97 | $20.97 | 1,073,700 | — | — |
| 2015-03-24 | $20.14 | $20.14 | 1,216,000 | — | — |
| 2015-03-23 | $19.56 | $19.56 | 821,400 | — | — |
| 2015-03-20 | $20.17 | $20.17 | 1,462,000 | — | — |
| 2015-03-19 | $20.16 | $20.16 | 837,600 | — | — |
| 2015-03-18 | $20.79 | $20.79 | 1,119,000 | — | — |
| 2015-03-17 | $20.21 | $20.21 | 861,100 | — | — |
| 2015-03-16 | $20.41 | $20.41 | 1,406,700 | — | — |
| 2015-03-13 | $20.88 | $20.88 | 434,000 | — | — |
| 2015-03-12 | $20.84 | $20.84 | 506,300 | — | — |
| 2015-03-11 | $20.78 | $20.78 | 472,700 | — | — |
| 2015-03-10 | $20.51 | $20.51 | 501,400 | — | — |
| 2015-03-09 | $20.91 | $20.91 | 693,300 | — | — |
| 2015-03-06 | $21.23 | $21.23 | 771,700 | — | — |
| 2015-03-05 | $22.62 | $22.62 | 728,700 | — | — |
| 2015-03-04 | $22.94 | $22.94 | 800,600 | — | — |
| 2015-03-03 | $22.44 | $22.44 | 1,613,600 | — | — |
| 2015-03-02 | $21.39 | $21.39 | 1,184,700 | — | — |
| 2015-02-27 | $21.66 | $21.66 | 751,000 | — | — |
| 2015-02-26 | $22.50 | $22.50 | 892,100 | — | — |
| 2015-02-25 | $22.99 | $22.99 | 733,100 | — | — |
| 2015-02-24 | $22.96 | $22.96 | 435,200 | — | — |
| 2015-02-23 | $23.00 | $23.00 | 686,400 | — | — |
| 2015-02-20 | $23.64 | $23.64 | 553,400 | — | — |
| 2015-02-19 | $23.72 | $23.72 | 818,600 | — | — |
| 2015-02-18 | $23.19 | $23.19 | 584,400 | — | — |
| 2015-02-17 | $23.92 | $23.92 | 540,300 | — | — |
| 2015-02-13 | $23.57 | $23.57 | 778,600 | — | — |
| 2015-02-12 | $23.25 | $23.25 | 1,022,200 | — | — |
| 2015-02-11 | $22.41 | $22.41 | 816,000 | — | — |
| 2015-02-10 | $22.42 | $22.42 | 1,204,100 | — | — |
| 2015-02-09 | $23.51 | $23.51 | 1,603,400 | — | — |
| 2015-02-06 | $22.28 | $22.28 | 952,300 | — | — |
| 2015-02-05 | $22.40 | $22.40 | 1,102,800 | — | — |
| 2015-02-04 | $22.90 | $22.90 | 1,410,800 | — | — |
| 2015-02-03 | $24.32 | $24.32 | 2,442,100 | — | — |
| 2015-02-02 | $23.43 | $23.43 | 942,600 | — | — |
| 2015-01-30 | $21.56 | $21.56 | 834,700 | — | — |
| 2015-01-29 | $21.31 | $21.31 | 1,140,900 | — | — |
| 2015-01-28 | $21.07 | $21.07 | 934,000 | — | — |
| 2015-01-27 | $22.70 | $22.70 | 1,107,800 | — | — |
| 2015-01-26 | $22.64 | $22.64 | 706,200 | — | — |
| 2015-01-23 | $22.10 | $22.10 | 621,400 | — | — |
| 2015-01-22 | $22.25 | $22.25 | 722,400 | — | — |
| 2015-01-21 | $22.01 | $22.01 | 1,052,000 | — | — |
| 2015-01-20 | $21.47 | $21.47 | 818,500 | — | — |
| 2015-01-16 | $21.42 | $21.42 | 776,900 | — | — |
| 2015-01-15 | $20.00 | $20.00 | 905,800 | — | — |
| 2015-01-14 | $20.67 | $20.67 | 1,090,100 | — | — |
| 2015-01-13 | $19.39 | $19.39 | 892,600 | — | — |
| 2015-01-12 | $18.81 | $18.81 | 807,200 | — | — |
| 2015-01-09 | $19.93 | $19.93 | 791,700 | — | — |
| 2015-01-08 | $20.11 | $20.11 | 1,263,200 | — | — |
| 2015-01-07 | $19.04 | $19.04 | 905,700 | — | — |
| 2015-01-06 | $18.30 | $18.30 | 1,169,400 | — | — |
| 2015-01-05 | $18.89 | $18.89 | 1,467,100 | — | — |
| 2015-01-02 | $20.65 | $20.65 | 734,500 | — | — |