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
- 2012-07-25 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 | $20.37 | $20.37 | 58,300 | — | — |
| 2015-12-30 | $20.75 | $20.75 | 37,900 | — | — |
| 2015-12-29 | $20.89 | $20.89 | 59,400 | — | — |
| 2015-12-28 | $20.60 | $20.60 | 24,900 | — | — |
| 2015-12-24 | $20.92 | $20.92 | 12,400 | — | — |
| 2015-12-23 | $20.94 | $20.94 | 40,600 | — | — |
| 2015-12-22 | $20.59 | $20.59 | 39,700 | — | — |
| 2015-12-21 | $20.42 | $20.42 | 49,000 | — | — |
| 2015-12-18 | $20.13 | $20.13 | 104,700 | — | — |
| 2015-12-17 | $20.46 | $20.46 | 58,500 | — | — |
| 2015-12-16 | $20.73 | $20.73 | 23,000 | — | — |
| 2015-12-15 | $20.19 | $20.19 | 44,500 | — | — |
| 2015-12-14 | $20.08 | $20.08 | 55,500 | — | — |
| 2015-12-11 | $20.09 | $20.09 | 94,400 | — | — |
| 2015-12-10 | $20.18 | $20.18 | 29,100 | — | — |
| 2015-12-09 | $20.11 | $20.11 | 41,900 | — | — |
| 2015-12-08 | $20.01 | $20.01 | 51,200 | — | — |
| 2015-12-07 | $20.24 | $20.24 | 54,500 | — | — |
| 2015-12-04 | $20.01 | $20.01 | 54,400 | — | — |
| 2015-12-03 | $19.83 | $19.83 | 73,600 | — | — |
| 2015-12-02 | $20.09 | $20.09 | 78,300 | — | — |
| 2015-12-01 | $20.38 | $20.38 | 62,800 | — | — |
| 2015-11-30 | $20.81 | $20.81 | 92,200 | — | — |
| 2015-11-27 | $21.13 | $21.13 | 29,400 | — | — |
| 2015-11-25 | $20.98 | $20.98 | 57,100 | — | — |
| 2015-11-24 | $20.60 | $20.60 | 75,600 | — | — |
| 2015-11-23 | $20.85 | $20.85 | 201,200 | — | — |
| 2015-11-20 | $21.63 | $21.63 | 287,400 | — | — |
| 2015-11-19 | $21.12 | $21.12 | 200,500 | — | — |
| 2015-11-18 | $20.90 | $20.90 | 104,000 | — | — |
| 2015-11-17 | $21.26 | $21.26 | 70,700 | — | — |
| 2015-11-16 | $21.21 | $21.21 | 126,200 | — | — |
| 2015-11-13 | $21.80 | $21.80 | 96,900 | — | — |
| 2015-11-12 | $21.99 | $21.99 | 52,500 | — | — |
| 2015-11-11 | $22.14 | $22.14 | 53,700 | — | — |
| 2015-11-10 | $22.37 | $22.37 | 32,500 | — | — |
| 2015-11-09 | $22.27 | $22.27 | 38,100 | — | — |
| 2015-11-06 | $23.05 | $23.05 | 39,700 | — | — |
| 2015-11-05 | $22.84 | $22.84 | 36,100 | — | — |
| 2015-11-04 | $22.85 | $22.85 | 93,100 | — | — |
| 2015-11-03 | $23.48 | $23.48 | 43,400 | — | — |
| 2015-11-02 | $23.98 | $23.98 | 55,700 | — | — |
| 2015-10-30 | $23.95 | $23.95 | 49,900 | — | — |
| 2015-10-29 | $24.15 | $24.15 | 31,200 | — | — |
| 2015-10-28 | $24.23 | $24.23 | 31,500 | — | — |
| 2015-10-27 | $23.16 | $23.16 | 38,100 | — | — |
| 2015-10-26 | $23.81 | $23.81 | 24,300 | — | — |
| 2015-10-23 | $24.59 | $24.59 | 28,400 | — | — |
| 2015-10-22 | $24.66 | $24.66 | 28,200 | — | — |
| 2015-10-21 | $24.65 | $24.65 | 33,400 | — | — |
| 2015-10-20 | $24.75 | $24.75 | 45,700 | — | — |
| 2015-10-19 | $25.36 | $25.36 | 53,900 | — | — |
| 2015-10-16 | $24.59 | $24.59 | 43,900 | — | — |
| 2015-10-15 | $24.22 | $24.22 | 60,100 | — | — |
| 2015-10-14 | $23.70 | $23.70 | 30,100 | — | — |
| 2015-10-13 | $24.37 | $24.37 | 25,500 | — | — |
| 2015-10-12 | $24.83 | $24.83 | 32,400 | — | — |
| 2015-10-09 | $24.93 | $24.93 | 109,800 | — | — |
| 2015-10-08 | $25.37 | $25.37 | 71,600 | — | — |
| 2015-10-07 | $24.93 | $24.93 | 107,800 | — | — |
| 2015-10-06 | $24.57 | $24.57 | 84,600 | — | — |
| 2015-10-05 | $24.36 | $24.36 | 75,200 | — | — |
| 2015-10-02 | $23.57 | $23.57 | 42,000 | — | — |
| 2015-10-01 | $22.55 | $22.55 | 58,800 | — | — |
| 2015-09-30 | $22.69 | $22.69 | 43,700 | — | — |
| 2015-09-29 | $22.93 | $22.93 | 53,000 | — | — |
| 2015-09-28 | $22.75 | $22.75 | 103,500 | — | — |
| 2015-09-25 | $22.84 | $22.84 | 89,800 | — | — |
| 2015-09-24 | $23.28 | $23.28 | 48,900 | — | — |
| 2015-09-23 | $23.58 | $23.58 | 49,300 | — | — |
| 2015-09-22 | $23.50 | $23.50 | 41,300 | — | — |
| 2015-09-21 | $23.90 | $23.90 | 54,000 | — | — |
| 2015-09-18 | $24.16 | $24.16 | 175,400 | — | — |
| 2015-09-17 | $24.25 | $24.25 | 54,200 | — | — |
| 2015-09-16 | $23.17 | $23.17 | 46,900 | — | — |
| 2015-09-15 | $23.33 | $23.33 | 68,900 | — | — |
| 2015-09-14 | $22.71 | $22.71 | 113,900 | — | — |
| 2015-09-11 | $22.65 | $22.65 | 279,500 | — | — |
| 2015-09-10 | $23.73 | $23.73 | 271,000 | — | — |
| 2015-09-09 | $23.75 | $23.75 | 304,400 | — | — |
| 2015-09-08 | $24.82 | $24.82 | 81,800 | — | — |
| 2015-09-04 | $24.80 | $24.80 | 58,400 | — | — |
| 2015-09-03 | $24.38 | $24.38 | 154,600 | — | — |
| 2015-09-02 | $24.42 | $24.42 | 224,600 | — | — |
| 2015-09-01 | $24.34 | $24.34 | 114,100 | — | — |
| 2015-08-31 | $24.28 | $24.28 | 78,700 | — | — |
| 2015-08-28 | $23.84 | $23.84 | 55,600 | — | — |
| 2015-08-27 | $23.92 | $23.92 | 134,600 | — | — |
| 2015-08-26 | $23.14 | $23.14 | 186,900 | — | — |
| 2015-08-25 | $23.07 | $23.07 | 75,500 | — | — |
| 2015-08-24 | $22.95 | $22.95 | 114,000 | — | — |
| 2015-08-21 | $23.64 | $23.64 | 86,300 | — | — |
| 2015-08-20 | $23.85 | $23.85 | 54,600 | — | — |
| 2015-08-19 | $24.22 | $24.22 | 39,500 | — | — |
| 2015-08-18 | $24.33 | $24.33 | 81,400 | — | — |
| 2015-08-17 | $24.88 | $24.88 | 38,000 | — | — |
| 2015-08-14 | $25.06 | $25.06 | 52,200 | — | — |
| 2015-08-13 | $24.62 | $24.62 | 84,000 | — | — |
| 2015-08-12 | $24.90 | $24.90 | 57,200 | — | — |
| 2015-08-11 | $24.02 | $24.02 | 73,400 | — | — |
| 2015-08-10 | $24.72 | $24.72 | 146,700 | — | — |
| 2015-08-07 | $25.19 | $25.19 | 83,000 | — | — |
| 2015-08-06 | $25.75 | $25.75 | 63,500 | — | — |
| 2015-08-05 | $25.90 | $25.90 | 116,300 | — | — |
| 2015-08-04 | $25.60 | $25.60 | 150,200 | — | — |
| 2015-08-03 | $25.66 | $25.66 | 155,600 | — | — |
| 2015-07-31 | $26.74 | $26.74 | 821,100 | — | — |
| 2015-07-30 | $21.53 | $21.53 | 228,200 | — | — |
| 2015-07-29 | $22.29 | $22.29 | 90,600 | — | — |
| 2015-07-28 | $22.38 | $22.38 | 83,300 | — | — |
| 2015-07-27 | $22.31 | $22.31 | 26,000 | — | — |
| 2015-07-24 | $22.54 | $22.54 | 76,600 | — | — |
| 2015-07-23 | $22.75 | $22.75 | 48,500 | — | — |
| 2015-07-22 | $23.20 | $23.20 | 78,400 | — | — |
| 2015-07-21 | $22.98 | $22.98 | 180,500 | — | — |
| 2015-07-20 | $23.27 | $23.27 | 55,300 | — | — |
| 2015-07-17 | $24.13 | $24.13 | 44,700 | — | — |
| 2015-07-16 | $24.63 | $24.63 | 22,100 | — | — |
| 2015-07-15 | $24.24 | $24.24 | 33,600 | — | — |
| 2015-07-14 | $24.79 | $24.79 | 37,100 | — | — |
| 2015-07-13 | $24.72 | $24.72 | 43,300 | — | — |
| 2015-07-10 | $24.80 | $24.80 | 24,200 | — | — |
| 2015-07-09 | $24.79 | $24.79 | 141,000 | — | — |
| 2015-07-08 | $25.35 | $25.35 | 53,400 | — | — |
| 2015-07-07 | $25.61 | $25.61 | 87,600 | — | — |
| 2015-07-06 | $25.13 | $25.13 | 98,500 | — | — |
| 2015-07-02 | $24.59 | $24.59 | 52,000 | — | — |
| 2015-07-01 | $24.66 | $24.66 | 45,100 | — | — |
| 2015-06-30 | $24.62 | $24.62 | 40,100 | — | — |
| 2015-06-29 | $23.95 | $23.95 | 88,400 | — | — |
| 2015-06-26 | $24.60 | $24.60 | 63,900 | — | — |
| 2015-06-25 | $24.49 | $24.49 | 40,600 | — | — |
| 2015-06-24 | $24.13 | $24.13 | 41,700 | — | — |
| 2015-06-23 | $24.81 | $24.81 | 45,900 | — | — |
| 2015-06-22 | $24.61 | $24.61 | 52,800 | — | — |
| 2015-06-19 | $24.73 | $24.73 | 106,700 | — | — |
| 2015-06-18 | $24.06 | $24.06 | 48,200 | — | — |
| 2015-06-17 | $22.88 | $22.88 | 99,000 | — | — |
| 2015-06-16 | $22.81 | $22.81 | 97,000 | — | — |
| 2015-06-15 | $22.68 | $22.68 | 71,000 | — | — |
| 2015-06-12 | $23.28 | $23.28 | 57,900 | — | — |
| 2015-06-11 | $23.30 | $23.30 | 48,800 | — | — |
| 2015-06-10 | $23.30 | $23.30 | 71,900 | — | — |
| 2015-06-09 | $22.85 | $22.85 | 161,400 | — | — |
| 2015-06-08 | $23.48 | $23.48 | 72,200 | — | — |
| 2015-06-05 | $24.37 | $24.37 | 229,700 | — | — |
| 2015-06-04 | $24.22 | $24.22 | 69,300 | — | — |
| 2015-06-03 | $24.87 | $24.87 | 81,900 | — | — |
| 2015-06-02 | $25.00 | $25.00 | 66,900 | — | — |
| 2015-06-01 | $25.03 | $25.03 | 100,100 | — | — |
| 2015-05-29 | $24.21 | $24.21 | 109,800 | — | — |
| 2015-05-28 | $24.25 | $24.25 | 101,700 | — | — |
| 2015-05-27 | $24.50 | $24.50 | 70,300 | — | — |
| 2015-05-26 | $24.89 | $24.89 | 134,400 | — | — |
| 2015-05-22 | $25.17 | $25.17 | 75,300 | — | — |
| 2015-05-21 | $25.53 | $25.53 | 34,100 | — | — |
| 2015-05-20 | $25.78 | $25.78 | 48,400 | — | — |
| 2015-05-19 | $25.84 | $25.84 | 102,200 | — | — |
| 2015-05-18 | $25.40 | $25.40 | 59,200 | — | — |
| 2015-05-15 | $25.49 | $25.49 | 49,800 | — | — |
| 2015-05-14 | $25.43 | $25.43 | 131,800 | — | — |
| 2015-05-13 | $24.62 | $24.62 | 73,700 | — | — |
| 2015-05-12 | $24.83 | $24.83 | 96,700 | — | — |
| 2015-05-11 | $24.13 | $24.13 | 113,300 | — | — |
| 2015-05-08 | $23.58 | $23.58 | 354,700 | — | — |
| 2015-05-07 | $25.88 | $25.88 | 278,300 | — | — |
| 2015-05-06 | $26.87 | $26.87 | 68,600 | — | — |
| 2015-05-05 | $26.53 | $26.53 | 75,400 | — | — |
| 2015-05-04 | $26.55 | $26.55 | 51,000 | — | — |
| 2015-05-01 | $26.50 | $26.50 | 67,900 | — | — |
| 2015-04-30 | $26.32 | $26.32 | 82,000 | — | — |
| 2015-04-29 | $27.06 | $27.06 | 58,000 | — | — |
| 2015-04-28 | $27.77 | $27.77 | 95,900 | — | — |
| 2015-04-27 | $26.46 | $26.46 | 54,200 | — | — |
| 2015-04-24 | $26.73 | $26.73 | 119,400 | — | — |
| 2015-04-23 | $26.70 | $26.70 | 73,500 | — | — |
| 2015-04-22 | $26.48 | $26.48 | 69,100 | — | — |
| 2015-04-21 | $26.68 | $26.68 | 67,300 | — | — |
| 2015-04-20 | $26.31 | $26.31 | 64,100 | — | — |
| 2015-04-17 | $26.22 | $26.22 | 125,700 | — | — |
| 2015-04-16 | $26.55 | $26.55 | 167,400 | — | — |
| 2015-04-15 | $28.28 | $28.28 | 167,800 | — | — |
| 2015-04-14 | $29.44 | $29.44 | 111,700 | — | — |
| 2015-04-13 | $28.79 | $28.79 | 71,300 | — | — |
| 2015-04-10 | $28.82 | $28.82 | 45,300 | — | — |
| 2015-04-09 | $29.21 | $29.21 | 63,700 | — | — |
| 2015-04-08 | $29.11 | $29.11 | 65,400 | — | — |
| 2015-04-07 | $28.75 | $28.75 | 75,800 | — | — |
| 2015-04-06 | $28.33 | $28.33 | 54,700 | — | — |
| 2015-04-02 | $28.32 | $28.32 | 54,600 | — | — |
| 2015-04-01 | $27.80 | $27.80 | 56,300 | — | — |
| 2015-03-31 | $27.61 | $27.61 | 63,600 | — | — |
| 2015-03-30 | $27.56 | $27.56 | 38,600 | — | — |
| 2015-03-27 | $27.09 | $27.09 | 89,100 | — | — |
| 2015-03-26 | $26.72 | $26.72 | 40,500 | — | — |
| 2015-03-25 | $26.91 | $26.91 | 129,400 | — | — |
| 2015-03-24 | $27.35 | $27.35 | 34,800 | — | — |
| 2015-03-23 | $26.99 | $26.99 | 153,700 | — | — |
| 2015-03-20 | $26.44 | $26.44 | 127,000 | — | — |
| 2015-03-19 | $26.62 | $26.62 | 104,100 | — | — |
| 2015-03-18 | $27.16 | $27.16 | 163,900 | — | — |
| 2015-03-17 | $27.77 | $27.77 | 68,500 | — | — |
| 2015-03-16 | $28.42 | $28.42 | 136,900 | — | — |
| 2015-03-13 | $29.37 | $29.37 | 81,400 | — | — |
| 2015-03-12 | $29.94 | $29.94 | 207,900 | — | — |
| 2015-03-11 | $28.96 | $28.96 | 54,900 | — | — |
| 2015-03-10 | $29.14 | $29.14 | 65,500 | — | — |
| 2015-03-09 | $30.01 | $30.01 | 133,400 | — | — |
| 2015-03-06 | $29.64 | $29.64 | 170,600 | — | — |
| 2015-03-05 | $29.16 | $29.16 | 111,600 | — | — |
| 2015-03-04 | $29.20 | $29.20 | 126,400 | — | — |
| 2015-03-03 | $28.75 | $28.75 | 63,000 | — | — |
| 2015-03-02 | $29.53 | $29.53 | 98,400 | — | — |
| 2015-02-27 | $29.45 | $29.45 | 67,500 | — | — |
| 2015-02-26 | $29.77 | $29.77 | 101,700 | — | — |
| 2015-02-25 | $29.37 | $29.37 | 65,400 | — | — |
| 2015-02-24 | $29.62 | $29.62 | 48,200 | — | — |
| 2015-02-23 | $29.79 | $29.79 | 38,300 | — | — |
| 2015-02-20 | $30.09 | $30.09 | 38,800 | — | — |
| 2015-02-19 | $30.38 | $30.38 | 53,600 | — | — |
| 2015-02-18 | $30.56 | $30.56 | 76,400 | — | — |
| 2015-02-17 | $30.25 | $30.25 | 64,900 | — | — |
| 2015-02-13 | $30.28 | $30.28 | 87,200 | — | — |
| 2015-02-12 | $29.83 | $29.83 | 105,400 | — | — |
| 2015-02-11 | $30.43 | $30.43 | 88,900 | — | — |
| 2015-02-10 | $29.84 | $29.84 | 82,500 | — | — |
| 2015-02-09 | $30.27 | $30.27 | 106,800 | — | — |
| 2015-02-06 | $31.30 | $31.30 | 83,500 | — | — |
| 2015-02-05 | $31.54 | $31.54 | 162,600 | — | — |
| 2015-02-04 | $31.07 | $31.07 | 146,400 | — | — |
| 2015-02-03 | $29.64 | $29.64 | 188,400 | — | — |
| 2015-02-02 | $30.21 | $30.21 | 367,200 | — | — |
| 2015-01-30 | $30.80 | $30.80 | 1,009,400 | — | — |
| 2015-01-29 | $28.46 | $28.46 | 151,900 | — | — |
| 2015-01-28 | $28.06 | $28.06 | 170,400 | — | — |
| 2015-01-27 | $28.25 | $28.25 | 210,900 | — | — |
| 2015-01-26 | $27.50 | $27.50 | 136,600 | — | — |
| 2015-01-23 | $28.54 | $28.54 | 536,900 | — | — |
| 2015-01-22 | $27.53 | $27.53 | 160,900 | — | — |
| 2015-01-21 | $27.51 | $27.51 | 68,000 | — | — |
| 2015-01-20 | $27.53 | $27.53 | 86,000 | — | — |
| 2015-01-16 | $27.27 | $27.27 | 208,400 | — | — |
| 2015-01-15 | $26.42 | $26.42 | 182,600 | — | — |
| 2015-01-14 | $25.98 | $25.98 | 62,100 | — | — |
| 2015-01-13 | $25.88 | $25.88 | 330,300 | — | — |
| 2015-01-12 | $26.10 | $26.10 | 100,200 | — | — |
| 2015-01-09 | $25.88 | $25.88 | 109,400 | — | — |
| 2015-01-08 | $26.08 | $26.08 | 106,300 | — | — |
| 2015-01-07 | $26.33 | $26.33 | 199,300 | — | — |
| 2015-01-06 | $25.49 | $25.49 | 262,200 | — | — |
| 2015-01-05 | $26.77 | $26.77 | 150,900 | — | — |
| 2015-01-02 | $26.62 | $26.62 | 99,100 | — | — |