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
- 2008-08-13 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 | $20.61 | $20.61 | 169,900 | — | — |
| 2015-12-30 | $20.85 | $20.85 | 131,900 | — | — |
| 2015-12-29 | $21.18 | $21.18 | 109,300 | — | — |
| 2015-12-28 | $20.64 | $20.64 | 78,000 | — | — |
| 2015-12-24 | $20.72 | $20.72 | 79,200 | — | — |
| 2015-12-23 | $21.08 | $21.08 | 143,300 | — | — |
| 2015-12-22 | $20.35 | $20.35 | 76,500 | — | — |
| 2015-12-21 | $20.19 | $20.19 | 131,100 | — | — |
| 2015-12-18 | $20.28 | $20.28 | 513,100 | — | — |
| 2015-12-17 | $20.07 | $20.07 | 129,500 | — | — |
| 2015-12-16 | $20.01 | $20.01 | 151,500 | — | — |
| 2015-12-15 | $19.69 | $19.69 | 165,000 | — | — |
| 2015-12-14 | $19.71 | $19.71 | 153,500 | — | — |
| 2015-12-11 | $19.76 | $19.76 | 240,100 | — | — |
| 2015-12-10 | $19.69 | $19.69 | 229,000 | — | — |
| 2015-12-09 | $18.22 | $18.22 | 352,200 | — | — |
| 2015-12-08 | $18.88 | $18.88 | 455,600 | — | — |
| 2015-12-07 | $19.40 | $19.40 | 299,800 | — | — |
| 2015-12-04 | $20.71 | $20.71 | 296,800 | — | — |
| 2015-12-03 | $20.77 | $20.77 | 342,100 | — | — |
| 2015-12-02 | $21.14 | $21.14 | 165,800 | — | — |
| 2015-12-01 | $21.25 | $21.25 | 150,400 | — | — |
| 2015-11-30 | $21.20 | $21.20 | 189,500 | — | — |
| 2015-11-27 | $20.69 | $20.69 | 85,500 | — | — |
| 2015-11-25 | $20.57 | $20.57 | 139,100 | — | — |
| 2015-11-24 | $20.24 | $20.24 | 165,900 | — | — |
| 2015-11-23 | $19.71 | $19.71 | 131,200 | — | — |
| 2015-11-20 | $19.47 | $19.47 | 227,000 | — | — |
| 2015-11-19 | $19.69 | $19.69 | 151,200 | — | — |
| 2015-11-18 | $19.39 | $19.39 | 186,900 | — | — |
| 2015-11-17 | $19.50 | $19.50 | 360,600 | — | — |
| 2015-11-16 | $19.89 | $19.89 | 193,500 | — | — |
| 2015-11-13 | $19.62 | $19.62 | 236,500 | — | — |
| 2015-11-12 | $19.56 | $19.56 | 235,800 | — | — |
| 2015-11-11 | $19.88 | $19.88 | 203,900 | — | — |
| 2015-11-10 | $19.42 | $19.42 | 491,700 | — | — |
| 2015-11-09 | $19.42 | $19.42 | 242,200 | — | — |
| 2015-11-06 | $19.41 | $19.41 | 442,900 | — | — |
| 2015-11-05 | $20.25 | $20.25 | 628,400 | — | — |
| 2015-11-04 | $22.60 | $22.60 | 243,000 | — | — |
| 2015-11-03 | $22.89 | $22.89 | 97,900 | — | — |
| 2015-11-02 | $23.11 | $23.11 | 89,700 | — | — |
| 2015-10-30 | $22.50 | $22.50 | 238,800 | — | — |
| 2015-10-29 | $22.24 | $22.24 | 113,800 | — | — |
| 2015-10-28 | $21.97 | $21.97 | 182,500 | — | — |
| 2015-10-27 | $21.38 | $21.38 | 109,800 | — | — |
| 2015-10-26 | $22.01 | $22.01 | 130,800 | — | — |
| 2015-10-23 | $21.94 | $21.94 | 148,000 | — | — |
| 2015-10-22 | $21.87 | $21.87 | 134,500 | — | — |
| 2015-10-21 | $21.14 | $21.14 | 145,400 | — | — |
| 2015-10-20 | $21.94 | $21.94 | 206,600 | — | — |
| 2015-10-19 | $22.57 | $22.57 | 364,400 | — | — |
| 2015-10-16 | $23.04 | $23.04 | 750,000 | — | — |
| 2015-10-15 | $27.42 | $27.42 | 100,000 | — | — |
| 2015-10-14 | $26.57 | $26.57 | 160,100 | — | — |
| 2015-10-13 | $27.06 | $27.06 | 162,900 | — | — |
| 2015-10-12 | $27.25 | $27.25 | 101,900 | — | — |
| 2015-10-09 | $27.15 | $27.15 | 180,600 | — | — |
| 2015-10-08 | $26.67 | $26.67 | 152,500 | — | — |
| 2015-10-07 | $25.73 | $25.73 | 429,800 | — | — |
| 2015-10-06 | $25.51 | $25.51 | 165,300 | — | — |
| 2015-10-05 | $25.36 | $25.36 | 203,900 | — | — |
| 2015-10-02 | $24.28 | $24.28 | 314,900 | — | — |
| 2015-10-01 | $25.72 | $25.72 | 136,400 | — | — |
| 2015-09-30 | $26.20 | $26.20 | 145,500 | — | — |
| 2015-09-29 | $26.04 | $26.04 | 93,900 | — | — |
| 2015-09-28 | $25.95 | $25.95 | 158,200 | — | — |
| 2015-09-25 | $25.77 | $25.77 | 172,500 | — | — |
| 2015-09-24 | $25.91 | $25.91 | 258,300 | — | — |
| 2015-09-23 | $26.02 | $26.02 | 158,200 | — | — |
| 2015-09-22 | $26.01 | $26.01 | 171,600 | — | — |
| 2015-09-21 | $26.57 | $26.57 | 129,100 | — | — |
| 2015-09-18 | $26.60 | $26.60 | 160,200 | — | — |
| 2015-09-17 | $27.35 | $27.35 | 74,200 | — | — |
| 2015-09-16 | $27.14 | $27.14 | 103,400 | — | — |
| 2015-09-15 | $26.85 | $26.85 | 122,000 | — | — |
| 2015-09-14 | $27.01 | $27.01 | 109,800 | — | — |
| 2015-09-11 | $27.17 | $27.17 | 183,700 | — | — |
| 2015-09-10 | $27.49 | $27.49 | 174,300 | — | — |
| 2015-09-09 | $27.61 | $27.61 | 180,600 | — | — |
| 2015-09-08 | $27.90 | $27.90 | 176,100 | — | — |
| 2015-09-04 | $27.84 | $27.84 | 95,000 | — | — |
| 2015-09-03 | $28.26 | $28.26 | 148,800 | — | — |
| 2015-09-02 | $27.72 | $27.72 | 167,900 | — | — |
| 2015-09-01 | $28.15 | $28.15 | 188,000 | — | — |
| 2015-08-31 | $28.69 | $28.69 | 70,400 | — | — |
| 2015-08-28 | $28.25 | $28.25 | 130,600 | — | — |
| 2015-08-27 | $27.60 | $27.60 | 88,300 | — | — |
| 2015-08-26 | $27.49 | $27.49 | 100,300 | — | — |
| 2015-08-25 | $26.84 | $26.84 | 133,200 | — | — |
| 2015-08-24 | $27.20 | $27.20 | 143,000 | — | — |
| 2015-08-21 | $28.57 | $28.57 | 93,800 | — | — |
| 2015-08-20 | $28.85 | $28.85 | 107,500 | — | — |
| 2015-08-19 | $29.15 | $29.15 | 56,600 | — | — |
| 2015-08-18 | $29.19 | $29.19 | 78,500 | — | — |
| 2015-08-17 | $29.49 | $29.49 | 70,200 | — | — |
| 2015-08-14 | $29.54 | $29.54 | 105,700 | — | — |
| 2015-08-13 | $29.40 | $29.40 | 128,200 | — | — |
| 2015-08-12 | $29.24 | $29.24 | 96,700 | — | — |
| 2015-08-11 | $29.06 | $29.06 | 143,000 | — | — |
| 2015-08-10 | $29.21 | $29.21 | 157,500 | — | — |
| 2015-08-07 | $29.27 | $29.27 | 156,500 | — | — |
| 2015-08-06 | $29.80 | $29.80 | 300,700 | — | — |
| 2015-08-05 | $28.95 | $28.95 | 194,700 | — | — |
| 2015-08-04 | $30.36 | $30.36 | 178,900 | — | — |
| 2015-08-03 | $30.34 | $30.34 | 157,800 | — | — |
| 2015-07-31 | $30.04 | $30.04 | 194,600 | — | — |
| 2015-07-30 | $29.57 | $29.57 | 150,500 | — | — |
| 2015-07-29 | $29.56 | $29.56 | 207,000 | — | — |
| 2015-07-28 | $29.40 | $29.40 | 202,700 | — | — |
| 2015-07-27 | $29.04 | $29.04 | 124,600 | — | — |
| 2015-07-24 | $29.01 | $29.01 | 113,800 | — | — |
| 2015-07-23 | $30.25 | $30.25 | 84,300 | — | — |
| 2015-07-22 | $31.22 | $31.22 | 57,600 | — | — |
| 2015-07-21 | $31.37 | $31.37 | 118,400 | — | — |
| 2015-07-20 | $31.20 | $31.20 | 112,800 | — | — |
| 2015-07-17 | $31.11 | $31.11 | 121,900 | — | — |
| 2015-07-16 | $30.89 | $30.89 | 91,900 | — | — |
| 2015-07-15 | $30.86 | $30.86 | 128,100 | — | — |
| 2015-07-14 | $31.40 | $31.40 | 95,700 | — | — |
| 2015-07-13 | $31.06 | $31.06 | 121,300 | — | — |
| 2015-07-10 | $30.83 | $30.83 | 61,100 | — | — |
| 2015-07-09 | $30.38 | $30.38 | 108,200 | — | — |
| 2015-07-08 | $30.32 | $30.32 | 149,800 | — | — |
| 2015-07-07 | $30.57 | $30.57 | 156,300 | — | — |
| 2015-07-06 | $30.65 | $30.65 | 106,000 | — | — |
| 2015-07-02 | $30.61 | $30.61 | 210,900 | — | — |
| 2015-07-01 | $31.52 | $31.52 | 322,300 | — | — |
| 2015-06-30 | $30.96 | $30.96 | 2,806,900 | — | — |
| 2015-06-29 | $30.96 | $30.96 | 1,047,400 | — | — |
| 2015-06-26 | $29.23 | $29.23 | 323,700 | — | — |
| 2015-06-25 | $29.24 | $29.24 | 42,200 | — | — |
| 2015-06-24 | $29.29 | $29.29 | 55,100 | — | — |
| 2015-06-23 | $29.34 | $29.34 | 80,300 | — | — |
| 2015-06-22 | $29.39 | $29.39 | 82,100 | — | — |
| 2015-06-19 | $29.30 | $29.30 | 129,800 | — | — |
| 2015-06-18 | $29.34 | $29.34 | 143,500 | — | — |
| 2015-06-17 | $28.97 | $28.97 | 96,500 | — | — |
| 2015-06-16 | $29.31 | $29.31 | 84,600 | — | — |
| 2015-06-15 | $29.41 | $29.41 | 71,600 | — | — |
| 2015-06-12 | $30.14 | $30.14 | 58,000 | — | — |
| 2015-06-11 | $30.48 | $30.48 | 36,700 | — | — |
| 2015-06-10 | $30.38 | $30.38 | 85,500 | — | — |
| 2015-06-09 | $29.77 | $29.77 | 58,700 | — | — |
| 2015-06-08 | $29.93 | $29.93 | 74,800 | — | — |
| 2015-06-05 | $30.48 | $30.48 | 150,300 | — | — |
| 2015-06-04 | $30.50 | $30.50 | 104,900 | — | — |
| 2015-06-03 | $30.90 | $30.90 | 151,600 | — | — |
| 2015-06-02 | $29.92 | $29.92 | 76,100 | — | — |
| 2015-06-01 | $29.65 | $29.65 | 175,300 | — | — |
| 2015-05-29 | $29.60 | $29.60 | 200,100 | — | — |
| 2015-05-28 | $29.71 | $29.71 | 67,300 | — | — |
| 2015-05-27 | $29.70 | $29.70 | 94,800 | — | — |
| 2015-05-26 | $29.09 | $29.09 | 93,600 | — | — |
| 2015-05-22 | $29.40 | $29.40 | 50,400 | — | — |
| 2015-05-21 | $29.87 | $29.87 | 84,200 | — | — |
| 2015-05-20 | $29.81 | $29.81 | 73,800 | — | — |
| 2015-05-19 | $29.68 | $29.68 | 92,600 | — | — |
| 2015-05-18 | $29.98 | $29.98 | 86,100 | — | — |
| 2015-05-15 | $29.83 | $29.83 | 53,300 | — | — |
| 2015-05-14 | $30.16 | $30.16 | 109,600 | — | — |
| 2015-05-13 | $29.77 | $29.77 | 127,900 | — | — |
| 2015-05-12 | $29.47 | $29.47 | 99,900 | — | — |
| 2015-05-11 | $30.02 | $30.02 | 126,000 | — | — |
| 2015-05-08 | $30.04 | $30.04 | 166,300 | — | — |
| 2015-05-07 | $29.30 | $29.30 | 160,300 | — | — |
| 2015-05-06 | $29.49 | $29.49 | 146,000 | — | — |
| 2015-05-05 | $29.18 | $29.18 | 119,600 | — | — |
| 2015-05-04 | $29.55 | $29.55 | 108,100 | — | — |
| 2015-05-01 | $29.71 | $29.71 | 89,000 | — | — |
| 2015-04-30 | $29.32 | $29.32 | 111,600 | — | — |
| 2015-04-29 | $30.49 | $30.49 | 92,600 | — | — |
| 2015-04-28 | $30.93 | $30.93 | 152,800 | — | — |
| 2015-04-27 | $30.40 | $30.40 | 108,700 | — | — |
| 2015-04-24 | $30.54 | $30.54 | 105,200 | — | — |
| 2015-04-23 | $30.19 | $30.19 | 79,500 | — | — |
| 2015-04-22 | $30.30 | $30.30 | 110,100 | — | — |
| 2015-04-21 | $30.31 | $30.31 | 125,800 | — | — |
| 2015-04-20 | $29.70 | $29.70 | 382,600 | — | — |
| 2015-04-17 | $30.40 | $30.40 | 131,400 | — | — |
| 2015-04-16 | $30.94 | $30.94 | 123,200 | — | — |
| 2015-04-15 | $31.71 | $31.71 | 176,200 | — | — |
| 2015-04-14 | $31.15 | $31.15 | 169,500 | — | — |
| 2015-04-13 | $31.04 | $31.04 | 330,800 | — | — |
| 2015-04-10 | $30.89 | $30.89 | 107,500 | — | — |
| 2015-04-09 | $30.43 | $30.43 | 85,800 | — | — |
| 2015-04-08 | $30.95 | $30.95 | 186,000 | — | — |
| 2015-04-07 | $30.75 | $30.75 | 188,400 | — | — |
| 2015-04-06 | $30.67 | $30.67 | 386,400 | — | — |
| 2015-04-02 | $31.24 | $31.24 | 142,500 | — | — |
| 2015-04-01 | $31.00 | $31.00 | 169,300 | — | — |
| 2015-03-31 | $31.34 | $31.34 | 161,800 | — | — |
| 2015-03-30 | $31.91 | $31.91 | 228,700 | — | — |
| 2015-03-27 | $31.20 | $31.20 | 199,400 | — | — |
| 2015-03-26 | $31.70 | $31.70 | 334,600 | — | — |
| 2015-03-25 | $31.42 | $31.42 | 442,600 | — | — |
| 2015-03-24 | $30.16 | $30.16 | 490,500 | — | — |
| 2015-03-23 | $30.42 | $30.42 | 541,500 | — | — |
| 2015-03-20 | $29.46 | $29.46 | 227,400 | — | — |
| 2015-03-19 | $29.61 | $29.61 | 151,800 | — | — |
| 2015-03-18 | $29.69 | $29.69 | 278,700 | — | — |
| 2015-03-17 | $29.17 | $29.17 | 562,300 | — | — |
| 2015-03-16 | $29.32 | $29.32 | 348,200 | — | — |
| 2015-03-13 | $29.29 | $29.29 | 343,500 | — | — |
| 2015-03-12 | $29.10 | $29.10 | 521,200 | — | — |
| 2015-03-11 | $26.63 | $26.63 | 226,100 | — | — |
| 2015-03-10 | $26.01 | $26.01 | 63,400 | — | — |
| 2015-03-09 | $26.49 | $26.49 | 74,700 | — | — |
| 2015-03-06 | $26.47 | $26.47 | 53,200 | — | — |
| 2015-03-05 | $26.98 | $26.98 | 49,900 | — | — |
| 2015-03-04 | $27.06 | $27.06 | 70,100 | — | — |
| 2015-03-03 | $27.55 | $27.55 | 110,700 | — | — |
| 2015-03-02 | $27.83 | $27.83 | 66,700 | — | — |
| 2015-02-27 | $27.64 | $27.64 | 155,600 | — | — |
| 2015-02-26 | $27.03 | $27.03 | 42,500 | — | — |
| 2015-02-25 | $26.91 | $26.91 | 58,700 | — | — |
| 2015-02-24 | $26.74 | $26.74 | 66,000 | — | — |
| 2015-02-23 | $26.53 | $26.53 | 81,600 | — | — |
| 2015-02-20 | $26.24 | $26.24 | 111,700 | — | — |
| 2015-02-19 | $26.51 | $26.51 | 88,000 | — | — |
| 2015-02-18 | $26.50 | $26.50 | 28,800 | — | — |
| 2015-02-17 | $26.45 | $26.45 | 35,700 | — | — |
| 2015-02-13 | $26.52 | $26.52 | 62,500 | — | — |
| 2015-02-12 | $26.38 | $26.38 | 53,500 | — | — |
| 2015-02-11 | $26.04 | $26.04 | 37,800 | — | — |
| 2015-02-10 | $26.19 | $26.19 | 37,000 | — | — |
| 2015-02-09 | $26.39 | $26.39 | 44,900 | — | — |
| 2015-02-06 | $26.69 | $26.69 | 65,100 | — | — |
| 2015-02-05 | $26.67 | $26.67 | 35,300 | — | — |
| 2015-02-04 | $26.05 | $26.05 | 61,400 | — | — |
| 2015-02-03 | $26.52 | $26.52 | 53,700 | — | — |
| 2015-02-02 | $25.79 | $25.79 | 82,800 | — | — |
| 2015-01-30 | $25.03 | $25.03 | 87,700 | — | — |
| 2015-01-29 | $25.63 | $25.63 | 100,500 | — | — |
| 2015-01-28 | $25.29 | $25.29 | 126,700 | — | — |
| 2015-01-27 | $25.60 | $25.60 | 143,600 | — | — |
| 2015-01-26 | $25.52 | $25.52 | 48,200 | — | — |
| 2015-01-23 | $25.69 | $25.69 | 44,800 | — | — |
| 2015-01-22 | $25.70 | $25.70 | 64,000 | — | — |
| 2015-01-21 | $25.36 | $25.36 | 93,000 | — | — |
| 2015-01-20 | $25.15 | $25.15 | 125,400 | — | — |
| 2015-01-16 | $25.56 | $25.56 | 96,400 | — | — |
| 2015-01-15 | $24.68 | $24.68 | 59,700 | — | — |
| 2015-01-14 | $25.11 | $25.11 | 82,600 | — | — |
| 2015-01-13 | $25.15 | $25.15 | 99,200 | — | — |
| 2015-01-12 | $25.38 | $25.38 | 80,700 | — | — |
| 2015-01-09 | $25.68 | $25.68 | 74,900 | — | — |
| 2015-01-08 | $26.38 | $26.38 | 83,300 | — | — |
| 2015-01-07 | $26.02 | $26.02 | 96,800 | — | — |
| 2015-01-06 | $25.79 | $25.79 | 84,500 | — | — |
| 2015-01-05 | $26.31 | $26.31 | 54,000 | — | — |
| 2015-01-02 | $26.73 | $26.73 | 89,700 | — | — |