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
- 2012-09-20 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 | $21.37 | $22.09 | 282,500 | — | — |
| 2015-12-30 | $21.37 | $22.09 | 166,100 | — | — |
| 2015-12-29 | $21.43 | $22.15 | 103,900 | — | — |
| 2015-12-28 | $21.39 | $22.11 | 110,300 | — | — |
| 2015-12-24 | $21.47 | $22.19 | 54,800 | — | — |
| 2015-12-23 | $21.45 | $22.17 | 108,600 | — | — |
| 2015-12-22 | $21.15 | $21.86 | 196,200 | — | — |
| 2015-12-21 | $21.18 | $21.89 | 260,700 | — | — |
| 2015-12-18 | $20.70 | $21.40 | 3,533,800 | — | — |
| 2015-12-17 | $20.67 | $21.37 | 415,400 | — | — |
| 2015-12-16 | $20.90 | $21.60 | 299,700 | — | — |
| 2015-12-15 | $20.85 | $21.55 | 499,900 | — | — |
| 2015-12-14 | $20.57 | $21.26 | 360,200 | — | — |
| 2015-12-11 | $20.65 | $21.35 | 422,600 | — | — |
| 2015-12-10 | $21.60 | $22.33 | 280,000 | — | — |
| 2015-12-09 | $21.27 | $21.99 | 252,300 | — | — |
| 2015-12-08 | $21.00 | $21.71 | 508,200 | — | — |
| 2015-12-07 | $20.91 | $21.62 | 466,900 | — | — |
| 2015-12-04 | $21.59 | $22.32 | 369,800 | — | — |
| 2015-12-03 | $21.73 | $22.46 | 236,200 | — | — |
| 2015-12-02 | $22.13 | $22.88 | 157,500 | — | — |
| 2015-12-01 | $22.80 | $23.57 | 290,500 | — | — |
| 2015-11-30 | $22.70 | $23.47 | 298,200 | — | — |
| 2015-11-27 | $22.86 | $23.63 | 77,300 | — | — |
| 2015-11-25 | $22.85 | $23.62 | 165,500 | — | — |
| 2015-11-24 | $22.78 | $23.55 | 184,700 | — | — |
| 2015-11-23 | $22.79 | $23.51 | 255,400 | — | — |
| 2015-11-20 | $22.41 | $23.11 | 114,400 | — | — |
| 2015-11-19 | $22.28 | $22.98 | 100,000 | — | — |
| 2015-11-18 | $22.38 | $23.08 | 159,700 | — | — |
| 2015-11-17 | $22.20 | $22.90 | 134,000 | — | — |
| 2015-11-16 | $22.34 | $23.04 | 130,900 | — | — |
| 2015-11-13 | $21.94 | $22.63 | 314,200 | — | — |
| 2015-11-12 | $22.30 | $23.00 | 153,200 | — | — |
| 2015-11-11 | $22.93 | $23.65 | 349,700 | — | — |
| 2015-11-10 | $23.05 | $23.77 | 418,900 | — | — |
| 2015-11-09 | $22.61 | $23.32 | 191,900 | — | — |
| 2015-11-06 | $23.17 | $23.90 | 315,400 | — | — |
| 2015-11-05 | $22.15 | $22.85 | 183,500 | — | — |
| 2015-11-04 | $22.10 | $22.80 | 100,700 | — | — |
| 2015-11-03 | $22.07 | $22.76 | 188,000 | — | — |
| 2015-11-02 | $22.29 | $22.99 | 55,000 | — | — |
| 2015-10-30 | $22.06 | $22.75 | 152,000 | — | — |
| 2015-10-29 | $22.59 | $23.30 | 186,900 | — | — |
| 2015-10-28 | $22.95 | $23.67 | 305,200 | — | — |
| 2015-10-27 | $21.88 | $22.57 | 131,400 | — | — |
| 2015-10-26 | $22.65 | $23.36 | 222,200 | — | — |
| 2015-10-23 | $22.74 | $23.46 | 227,400 | — | — |
| 2015-10-22 | $21.54 | $22.22 | 65,500 | — | — |
| 2015-10-21 | $21.03 | $21.69 | 85,700 | — | — |
| 2015-10-20 | $21.46 | $22.13 | 88,600 | — | — |
| 2015-10-19 | $21.02 | $21.68 | 79,500 | — | — |
| 2015-10-16 | $20.66 | $21.31 | 81,800 | — | — |
| 2015-10-15 | $20.59 | $21.24 | 227,300 | — | — |
| 2015-10-14 | $20.31 | $20.95 | 123,400 | — | — |
| 2015-10-13 | $20.56 | $21.21 | 47,500 | — | — |
| 2015-10-12 | $20.70 | $21.35 | 65,300 | — | — |
| 2015-10-09 | $20.47 | $21.11 | 77,100 | — | — |
| 2015-10-08 | $20.90 | $21.56 | 85,100 | — | — |
| 2015-10-07 | $20.82 | $21.47 | 70,500 | — | — |
| 2015-10-06 | $20.48 | $21.12 | 89,600 | — | — |
| 2015-10-05 | $20.49 | $21.13 | 87,700 | — | — |
| 2015-10-02 | $20.10 | $20.73 | 209,600 | — | — |
| 2015-10-01 | $20.28 | $20.92 | 117,100 | — | — |
| 2015-09-30 | $20.53 | $21.18 | 215,300 | — | — |
| 2015-09-29 | $20.43 | $21.07 | 227,700 | — | — |
| 2015-09-28 | $20.07 | $20.70 | 162,300 | — | — |
| 2015-09-25 | $20.21 | $20.85 | 212,000 | — | — |
| 2015-09-24 | $20.23 | $20.87 | 132,400 | — | — |
| 2015-09-23 | $20.10 | $20.73 | 64,300 | — | — |
| 2015-09-22 | $20.10 | $20.73 | 121,500 | — | — |
| 2015-09-21 | $20.08 | $20.71 | 87,200 | — | — |
| 2015-09-18 | $19.80 | $20.42 | 1,061,100 | — | — |
| 2015-09-17 | $20.07 | $20.70 | 162,100 | — | — |
| 2015-09-16 | $20.68 | $21.33 | 75,500 | — | — |
| 2015-09-15 | $20.63 | $21.28 | 91,900 | — | — |
| 2015-09-14 | $20.36 | $21.00 | 85,800 | — | — |
| 2015-09-11 | $20.34 | $20.98 | 169,500 | — | — |
| 2015-09-10 | $20.22 | $20.86 | 78,800 | — | — |
| 2015-09-09 | $20.20 | $20.84 | 134,600 | — | — |
| 2015-09-08 | $20.14 | $20.77 | 134,500 | — | — |
| 2015-09-04 | $19.81 | $20.43 | 75,100 | — | — |
| 2015-09-03 | $19.93 | $20.56 | 102,500 | — | — |
| 2015-09-02 | $20.14 | $20.77 | 106,300 | — | — |
| 2015-09-01 | $19.85 | $20.47 | 218,900 | — | — |
| 2015-08-31 | $20.17 | $20.80 | 312,700 | — | — |
| 2015-08-28 | $19.92 | $20.55 | 141,600 | — | — |
| 2015-08-27 | $19.77 | $20.39 | 184,800 | — | — |
| 2015-08-26 | $19.76 | $20.38 | 120,000 | — | — |
| 2015-08-25 | $19.41 | $19.97 | 259,100 | — | — |
| 2015-08-24 | $19.52 | $20.08 | 175,300 | — | — |
| 2015-08-21 | $20.13 | $20.71 | 172,600 | — | — |
| 2015-08-20 | $20.05 | $20.63 | 120,600 | — | — |
| 2015-08-19 | $20.30 | $20.88 | 87,000 | — | — |
| 2015-08-18 | $20.40 | $20.99 | 89,200 | — | — |
| 2015-08-17 | $20.53 | $21.12 | 158,100 | — | — |
| 2015-08-14 | $20.64 | $21.23 | 274,600 | — | — |
| 2015-08-13 | $20.34 | $20.93 | 260,900 | — | — |
| 2015-08-12 | $20.38 | $20.97 | 327,700 | — | — |
| 2015-08-11 | $20.84 | $21.44 | 171,000 | — | — |
| 2015-08-10 | $20.94 | $21.54 | 281,200 | — | — |
| 2015-08-07 | $21.14 | $21.75 | 128,100 | — | — |
| 2015-08-06 | $21.59 | $22.21 | 154,100 | — | — |
| 2015-08-05 | $21.84 | $22.47 | 132,600 | — | — |
| 2015-08-04 | $21.65 | $22.27 | 155,700 | — | — |
| 2015-08-03 | $21.50 | $22.12 | 648,700 | — | — |
| 2015-07-31 | $21.64 | $22.26 | 558,500 | — | — |
| 2015-07-30 | $21.81 | $22.44 | 523,800 | — | — |
| 2015-07-29 | $21.66 | $22.28 | 467,400 | — | — |
| 2015-07-28 | $21.49 | $22.11 | 573,300 | — | — |
| 2015-07-27 | $21.46 | $22.08 | 410,900 | — | — |
| 2015-07-24 | $21.30 | $21.91 | 432,300 | — | — |
| 2015-07-23 | $21.36 | $21.97 | 194,000 | — | — |
| 2015-07-22 | $21.53 | $22.15 | 190,500 | — | — |
| 2015-07-21 | $21.33 | $21.94 | 233,300 | — | — |
| 2015-07-20 | $21.38 | $22.00 | 463,800 | — | — |
| 2015-07-17 | $21.40 | $22.02 | 330,900 | — | — |
| 2015-07-16 | $21.52 | $22.14 | 299,900 | — | — |
| 2015-07-15 | $21.50 | $22.12 | 155,500 | — | — |
| 2015-07-14 | $21.42 | $22.04 | 370,500 | — | — |
| 2015-07-13 | $21.51 | $22.13 | 237,600 | — | — |
| 2015-07-10 | $21.22 | $21.83 | 291,300 | — | — |
| 2015-07-09 | $21.10 | $21.71 | 343,800 | — | — |
| 2015-07-08 | $20.98 | $21.58 | 348,000 | — | — |
| 2015-07-07 | $21.07 | $21.68 | 368,500 | — | — |
| 2015-07-06 | $21.39 | $22.01 | 401,200 | — | — |
| 2015-07-02 | $20.67 | $21.27 | 74,400 | — | — |
| 2015-07-01 | $20.87 | $21.47 | 143,100 | — | — |
| 2015-06-30 | $20.83 | $21.43 | 96,000 | — | — |
| 2015-06-29 | $20.68 | $21.28 | 239,400 | — | — |
| 2015-06-26 | $21.10 | $21.71 | 233,400 | — | — |
| 2015-06-25 | $21.07 | $21.68 | 203,500 | — | — |
| 2015-06-24 | $21.04 | $21.65 | 163,100 | — | — |
| 2015-06-23 | $21.28 | $21.89 | 288,600 | — | — |
| 2015-06-22 | $20.90 | $21.50 | 170,900 | — | — |
| 2015-06-19 | $20.71 | $21.31 | 874,200 | — | — |
| 2015-06-18 | $20.69 | $21.29 | 155,400 | — | — |
| 2015-06-17 | $20.46 | $21.05 | 149,300 | — | — |
| 2015-06-16 | $20.59 | $21.18 | 243,600 | — | — |
| 2015-06-15 | $20.33 | $20.92 | 226,400 | — | — |
| 2015-06-12 | $20.23 | $20.81 | 162,000 | — | — |
| 2015-06-11 | $20.25 | $20.83 | 145,000 | — | — |
| 2015-06-10 | $20.02 | $20.60 | 218,600 | — | — |
| 2015-06-09 | $19.78 | $20.35 | 170,200 | — | — |
| 2015-06-08 | $19.51 | $20.07 | 139,000 | — | — |
| 2015-06-05 | $19.64 | $20.21 | 140,000 | — | — |
| 2015-06-04 | $19.47 | $20.03 | 120,100 | — | — |
| 2015-06-03 | $19.70 | $20.27 | 191,000 | — | — |
| 2015-06-02 | $19.28 | $19.84 | 184,200 | — | — |
| 2015-06-01 | $18.96 | $19.51 | 175,200 | — | — |
| 2015-05-29 | $19.12 | $19.67 | 182,300 | — | — |
| 2015-05-28 | $19.30 | $19.86 | 88,300 | — | — |
| 2015-05-27 | $19.23 | $19.78 | 112,900 | — | — |
| 2015-05-26 | $19.24 | $19.74 | 133,000 | — | — |
| 2015-05-22 | $19.33 | $19.83 | 105,900 | — | — |
| 2015-05-21 | $19.38 | $19.89 | 103,900 | — | — |
| 2015-05-20 | $19.54 | $20.05 | 183,400 | — | — |
| 2015-05-19 | $19.73 | $20.25 | 653,700 | — | — |
| 2015-05-18 | $19.50 | $20.01 | 179,600 | — | — |
| 2015-05-15 | $19.50 | $20.01 | 118,600 | — | — |
| 2015-05-14 | $19.56 | $20.07 | 474,300 | — | — |
| 2015-05-13 | $19.46 | $19.97 | 107,000 | — | — |
| 2015-05-12 | $19.33 | $19.83 | 95,800 | — | — |
| 2015-05-11 | $19.37 | $19.88 | 166,900 | — | — |
| 2015-05-08 | $19.09 | $19.59 | 151,900 | — | — |
| 2015-05-07 | $19.10 | $19.60 | 143,200 | — | — |
| 2015-05-06 | $19.30 | $19.80 | 639,300 | — | — |
| 2015-05-05 | $19.03 | $19.53 | 124,400 | — | — |
| 2015-05-04 | $18.99 | $19.49 | 147,900 | — | — |
| 2015-05-01 | $18.91 | $19.40 | 465,400 | — | — |
| 2015-04-30 | $19.00 | $19.50 | 327,300 | — | — |
| 2015-04-29 | $19.14 | $19.64 | 133,200 | — | — |
| 2015-04-28 | $19.08 | $19.58 | 202,700 | — | — |
| 2015-04-27 | $18.91 | $19.40 | 220,000 | — | — |
| 2015-04-24 | $18.72 | $19.21 | 128,400 | — | — |
| 2015-04-23 | $18.66 | $19.15 | 84,700 | — | — |
| 2015-04-22 | $18.73 | $19.22 | 87,900 | — | — |
| 2015-04-21 | $18.65 | $19.14 | 82,300 | — | — |
| 2015-04-20 | $18.61 | $19.10 | 89,900 | — | — |
| 2015-04-17 | $18.60 | $19.09 | 172,000 | — | — |
| 2015-04-16 | $18.84 | $19.33 | 91,100 | — | — |
| 2015-04-15 | $18.89 | $19.38 | 196,100 | — | — |
| 2015-04-14 | $18.69 | $19.18 | 215,700 | — | — |
| 2015-04-13 | $18.67 | $19.16 | 108,100 | — | — |
| 2015-04-10 | $18.47 | $18.95 | 144,600 | — | — |
| 2015-04-09 | $18.55 | $19.03 | 81,000 | — | — |
| 2015-04-08 | $18.58 | $19.07 | 58,700 | — | — |
| 2015-04-07 | $18.49 | $18.97 | 56,400 | — | — |
| 2015-04-06 | $18.64 | $19.13 | 87,000 | — | — |
| 2015-04-02 | $18.72 | $19.21 | 72,300 | — | — |
| 2015-04-01 | $18.65 | $19.14 | 108,400 | — | — |
| 2015-03-31 | $18.81 | $19.30 | 130,500 | — | — |
| 2015-03-30 | $18.74 | $19.23 | 125,400 | — | — |
| 2015-03-27 | $18.52 | $19.00 | 109,000 | — | — |
| 2015-03-26 | $18.51 | $18.99 | 119,700 | — | — |
| 2015-03-25 | $18.51 | $18.99 | 145,900 | — | — |
| 2015-03-24 | $18.77 | $19.26 | 121,300 | — | — |
| 2015-03-23 | $18.86 | $19.35 | 263,200 | — | — |
| 2015-03-20 | $18.87 | $19.36 | 730,900 | — | — |
| 2015-03-19 | $18.73 | $19.22 | 86,600 | — | — |
| 2015-03-18 | $18.76 | $19.25 | 161,200 | — | — |
| 2015-03-17 | $19.00 | $19.50 | 84,200 | — | — |
| 2015-03-16 | $18.82 | $19.31 | 124,400 | — | — |
| 2015-03-13 | $18.89 | $19.38 | 169,600 | — | — |
| 2015-03-12 | $18.93 | $19.42 | 178,800 | — | — |
| 2015-03-11 | $18.49 | $18.97 | 117,600 | — | — |
| 2015-03-10 | $18.32 | $18.80 | 147,600 | — | — |
| 2015-03-09 | $18.75 | $19.24 | 125,300 | — | — |
| 2015-03-06 | $18.55 | $19.03 | 109,800 | — | — |
| 2015-03-05 | $18.46 | $18.94 | 160,300 | — | — |
| 2015-03-04 | $18.46 | $18.94 | 179,200 | — | — |
| 2015-03-03 | $18.60 | $19.09 | 144,500 | — | — |
| 2015-03-02 | $18.71 | $19.20 | 150,100 | — | — |
| 2015-02-27 | $18.64 | $19.13 | 461,000 | — | — |
| 2015-02-26 | $18.54 | $19.02 | 136,900 | — | — |
| 2015-02-25 | $18.48 | $18.96 | 214,400 | — | — |
| 2015-02-24 | $18.49 | $18.92 | 86,000 | — | — |
| 2015-02-23 | $18.50 | $18.93 | 93,300 | — | — |
| 2015-02-20 | $18.69 | $19.13 | 216,300 | — | — |
| 2015-02-19 | $18.65 | $19.09 | 151,700 | — | — |
| 2015-02-18 | $18.52 | $18.95 | 216,400 | — | — |
| 2015-02-17 | $18.89 | $19.33 | 314,800 | — | — |
| 2015-02-13 | $18.69 | $19.13 | 93,200 | — | — |
| 2015-02-12 | $18.70 | $19.14 | 152,400 | — | — |
| 2015-02-11 | $18.23 | $18.66 | 151,100 | — | — |
| 2015-02-10 | $18.20 | $18.62 | 248,400 | — | — |
| 2015-02-09 | $18.10 | $18.52 | 564,600 | — | — |
| 2015-02-06 | $18.26 | $18.69 | 528,800 | — | — |
| 2015-02-05 | $18.29 | $18.72 | 227,600 | — | — |
| 2015-02-04 | $17.93 | $18.35 | 351,700 | — | — |
| 2015-02-03 | $17.75 | $18.16 | 2,012,400 | — | — |
| 2015-02-02 | $17.89 | $18.31 | 345,300 | — | — |
| 2015-01-30 | $18.45 | $18.88 | 597,800 | — | — |
| 2015-01-29 | $18.09 | $18.51 | 272,500 | — | — |
| 2015-01-28 | $17.86 | $18.28 | 130,300 | — | — |
| 2015-01-27 | $18.13 | $18.55 | 250,300 | — | — |
| 2015-01-26 | $18.27 | $18.70 | 234,000 | — | — |
| 2015-01-23 | $18.17 | $18.59 | 88,500 | — | — |
| 2015-01-22 | $18.38 | $18.81 | 273,100 | — | — |
| 2015-01-21 | $18.20 | $18.62 | 177,300 | — | — |
| 2015-01-20 | $18.21 | $18.64 | 87,300 | — | — |
| 2015-01-16 | $18.50 | $18.93 | 336,000 | — | — |
| 2015-01-15 | $18.48 | $18.91 | 485,100 | — | — |
| 2015-01-14 | $18.60 | $19.03 | 191,100 | — | — |
| 2015-01-13 | $18.69 | $19.13 | 225,500 | — | — |
| 2015-01-12 | $18.74 | $19.18 | 175,200 | — | — |
| 2015-01-09 | $18.94 | $19.38 | 83,900 | — | — |
| 2015-01-08 | $19.28 | $19.73 | 276,700 | — | — |
| 2015-01-07 | $19.07 | $19.52 | 158,400 | — | — |
| 2015-01-06 | $18.90 | $19.34 | 247,300 | — | — |
| 2015-01-05 | $19.00 | $19.44 | 107,900 | — | — |
| 2015-01-02 | $19.36 | $19.81 | 106,800 | — | — |