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
- 2003-07-31 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 | $26.00 | $26.00 | 425,407 | — | — |
| 2015-12-30 | $26.48 | $26.48 | 240,994 | — | — |
| 2015-12-29 | $26.67 | $26.67 | 348,676 | — | — |
| 2015-12-28 | $26.64 | $26.64 | 265,174 | — | — |
| 2015-12-24 | $26.69 | $26.69 | 179,416 | — | — |
| 2015-12-23 | $26.76 | $26.76 | 206,497 | — | — |
| 2015-12-22 | $26.59 | $26.59 | 432,661 | — | — |
| 2015-12-21 | $26.61 | $26.61 | 401,549 | — | — |
| 2015-12-18 | $26.51 | $26.51 | 1,825,106 | — | — |
| 2015-12-17 | $26.81 | $26.81 | 524,867 | — | — |
| 2015-12-16 | $27.50 | $27.50 | 629,486 | — | — |
| 2015-12-15 | $26.98 | $26.98 | 445,396 | — | — |
| 2015-12-14 | $26.79 | $26.79 | 732,170 | — | — |
| 2015-12-11 | $27.08 | $27.08 | 544,534 | — | — |
| 2015-12-10 | $27.31 | $27.31 | 442,172 | — | — |
| 2015-12-09 | $27.54 | $27.54 | 476,185 | — | — |
| 2015-12-08 | $28.00 | $28.00 | 475,379 | — | — |
| 2015-12-07 | $28.06 | $28.06 | 491,982 | — | — |
| 2015-12-04 | $28.23 | $28.23 | 440,398 | — | — |
| 2015-12-03 | $27.68 | $27.68 | 751,676 | — | — |
| 2015-12-02 | $27.98 | $27.98 | 664,466 | — | — |
| 2015-12-01 | $27.72 | $27.72 | 591,604 | — | — |
| 2015-11-30 | $27.36 | $27.36 | 717,340 | — | — |
| 2015-11-27 | $27.29 | $27.29 | 482,955 | — | — |
| 2015-11-25 | $26.75 | $26.75 | 1,781,260 | — | — |
| 2015-11-24 | $25.96 | $25.96 | 1,011,046 | — | — |
| 2015-11-23 | $26.23 | $26.23 | 1,145,165 | — | — |
| 2015-11-20 | $26.82 | $26.82 | 463,289 | — | — |
| 2015-11-19 | $26.83 | $26.83 | 509,714 | — | — |
| 2015-11-18 | $27.11 | $27.11 | 550,498 | — | — |
| 2015-11-17 | $27.02 | $27.02 | 473,122 | — | — |
| 2015-11-16 | $26.79 | $26.79 | 584,350 | — | — |
| 2015-11-13 | $26.70 | $26.70 | 510,198 | — | — |
| 2015-11-12 | $27.04 | $27.04 | 339,648 | — | — |
| 2015-11-11 | $27.46 | $27.46 | 368,342 | — | — |
| 2015-11-10 | $27.41 | $27.41 | 412,833 | — | — |
| 2015-11-09 | $27.34 | $27.34 | 755,706 | — | — |
| 2015-11-06 | $27.59 | $27.59 | 583,866 | — | — |
| 2015-11-05 | $27.17 | $27.17 | 563,072 | — | — |
| 2015-11-04 | $27.22 | $27.22 | 1,202,874 | — | — |
| 2015-11-03 | $27.06 | $27.06 | 1,419,688 | — | — |
| 2015-11-02 | $26.25 | $26.25 | 776,984 | — | — |
| 2015-10-30 | $25.68 | $25.68 | 700,253 | — | — |
| 2015-10-29 | $25.69 | $25.69 | 915,938 | — | — |
| 2015-10-28 | $25.85 | $25.85 | 1,216,899 | — | — |
| 2015-10-27 | $25.67 | $25.67 | 2,102,854 | — | — |
| 2015-10-26 | $24.77 | $24.77 | 2,933,034 | — | — |
| 2015-10-23 | $25.96 | $25.96 | 6,285,349 | — | — |
| 2015-10-22 | $20.29 | $20.29 | 630,776 | — | — |
| 2015-10-21 | $19.88 | $19.88 | 459,581 | — | — |
| 2015-10-20 | $20.20 | $20.20 | 357,380 | — | — |
| 2015-10-19 | $20.07 | $20.07 | 355,124 | — | — |
| 2015-10-16 | $20.04 | $20.04 | 331,427 | — | — |
| 2015-10-15 | $20.14 | $20.14 | 409,448 | — | — |
| 2015-10-14 | $19.88 | $19.88 | 413,639 | — | — |
| 2015-10-13 | $20.07 | $20.07 | 361,733 | — | — |
| 2015-10-12 | $20.07 | $20.07 | 347,225 | — | — |
| 2015-10-09 | $20.05 | $20.05 | 458,130 | — | — |
| 2015-10-08 | $19.85 | $19.85 | 603,694 | — | — |
| 2015-10-07 | $19.42 | $19.42 | 839,368 | — | — |
| 2015-10-06 | $19.19 | $19.19 | 712,504 | — | — |
| 2015-10-05 | $18.97 | $18.97 | 573,066 | — | — |
| 2015-10-02 | $18.15 | $18.15 | 580,965 | — | — |
| 2015-10-01 | $18.02 | $18.02 | 1,071,819 | — | — |
| 2015-09-30 | $18.10 | $18.10 | 636,740 | — | — |
| 2015-09-29 | $18.03 | $18.03 | 538,569 | — | — |
| 2015-09-28 | $17.98 | $17.98 | 381,077 | — | — |
| 2015-09-25 | $18.17 | $18.17 | 413,639 | — | — |
| 2015-09-24 | $18.23 | $18.23 | 385,913 | — | — |
| 2015-09-23 | $18.08 | $18.08 | 295,802 | — | — |
| 2015-09-22 | $18.23 | $18.23 | 262,756 | — | — |
| 2015-09-21 | $18.44 | $18.44 | 419,765 | — | — |
| 2015-09-18 | $18.44 | $18.44 | 810,514 | — | — |
| 2015-09-17 | $18.54 | $18.54 | 584,028 | — | — |
| 2015-09-16 | $18.39 | $18.39 | 315,307 | — | — |
| 2015-09-15 | $18.33 | $18.33 | 426,696 | — | — |
| 2015-09-14 | $18.10 | $18.10 | 401,227 | — | — |
| 2015-09-11 | $18.01 | $18.01 | 438,142 | — | — |
| 2015-09-10 | $18.21 | $18.21 | 583,222 | — | — |
| 2015-09-09 | $18.06 | $18.06 | 630,614 | — | — |
| 2015-09-08 | $18.32 | $18.32 | 877,573 | — | — |
| 2015-09-04 | $17.87 | $17.87 | 648,024 | — | — |
| 2015-09-03 | $18.19 | $18.19 | 635,773 | — | — |
| 2015-09-02 | $18.37 | $18.37 | 443,300 | — | — |
| 2015-09-01 | $18.24 | $18.24 | 640,448 | — | — |
| 2015-08-31 | $18.85 | $18.85 | 924,160 | — | — |
| 2015-08-28 | $18.67 | $18.67 | 506,329 | — | — |
| 2015-08-27 | $18.55 | $18.55 | 688,969 | — | — |
| 2015-08-26 | $18.18 | $18.18 | 1,085,843 | — | — |
| 2015-08-25 | $17.82 | $17.82 | 871,286 | — | — |
| 2015-08-24 | $18.00 | $18.00 | 1,376,003 | — | — |
| 2015-08-21 | $18.57 | $18.57 | 1,103,414 | — | — |
| 2015-08-20 | $19.06 | $19.06 | 778,435 | — | — |
| 2015-08-19 | $19.62 | $19.62 | 1,394,864 | — | — |
| 2015-08-18 | $20.19 | $20.19 | 358,186 | — | — |
| 2015-08-17 | $20.51 | $20.51 | 485,212 | — | — |
| 2015-08-14 | $20.25 | $20.25 | 893,854 | — | — |
| 2015-08-13 | $20.16 | $20.16 | 328,848 | — | — |
| 2015-08-12 | $20.24 | $20.24 | 460,548 | — | — |
| 2015-08-11 | $20.32 | $20.32 | 524,706 | — | — |
| 2015-08-10 | $20.72 | $20.72 | 571,293 | — | — |
| 2015-08-07 | $20.45 | $20.45 | 354,962 | — | — |
| 2015-08-06 | $20.43 | $20.43 | 430,082 | — | — |
| 2015-08-05 | $20.78 | $20.78 | 469,414 | — | — |
| 2015-08-04 | $20.63 | $20.63 | 541,148 | — | — |
| 2015-08-03 | $20.55 | $20.55 | 564,522 | — | — |
| 2015-07-31 | $20.78 | $20.78 | 493,272 | — | — |
| 2015-07-30 | $20.79 | $20.79 | 888,051 | — | — |
| 2015-07-29 | $20.24 | $20.24 | 493,272 | — | — |
| 2015-07-28 | $20.30 | $20.30 | 1,133,397 | — | — |
| 2015-07-27 | $20.61 | $20.61 | 1,465,953 | — | — |
| 2015-07-24 | $20.97 | $20.97 | 2,441,535 | — | — |
| 2015-07-23 | $17.83 | $17.83 | 514,067 | — | — |
| 2015-07-22 | $17.91 | $17.91 | 295,641 | — | — |
| 2015-07-21 | $18.13 | $18.13 | 255,018 | — | — |
| 2015-07-20 | $18.18 | $18.18 | 471,994 | — | — |
| 2015-07-17 | $18.32 | $18.32 | 967,684 | — | — |
| 2015-07-16 | $18.26 | $18.26 | 567,585 | — | — |
| 2015-07-15 | $18.18 | $18.18 | 414,284 | — | — |
| 2015-07-14 | $18.21 | $18.21 | 368,181 | — | — |
| 2015-07-13 | $18.05 | $18.05 | 200,533 | — | — |
| 2015-07-10 | $17.88 | $17.88 | 378,014 | — | — |
| 2015-07-09 | $17.60 | $17.60 | 396,068 | — | — |
| 2015-07-08 | $17.68 | $17.68 | 579,675 | — | — |
| 2015-07-07 | $18.11 | $18.11 | 391,555 | — | — |
| 2015-07-06 | $18.24 | $18.24 | 378,820 | — | — |
| 2015-07-02 | $18.67 | $18.67 | 469,737 | — | — |
| 2015-07-01 | $18.68 | $18.68 | 629,325 | — | — |
| 2015-06-30 | $18.62 | $18.62 | 571,132 | — | — |
| 2015-06-29 | $18.75 | $18.75 | 546,790 | — | — |
| 2015-06-26 | $19.11 | $19.11 | 803,098 | — | — |
| 2015-06-25 | $19.24 | $19.24 | 365,602 | — | — |
| 2015-06-24 | $18.91 | $18.91 | 643,349 | — | — |
| 2015-06-23 | $19.26 | $19.26 | 478,764 | — | — |
| 2015-06-22 | $19.29 | $19.29 | 380,754 | — | — |
| 2015-06-19 | $19.32 | $19.32 | 685,100 | — | — |
| 2015-06-18 | $19.31 | $19.31 | 485,696 | — | — |
| 2015-06-17 | $19.29 | $19.29 | 284,679 | — | — |
| 2015-06-16 | $19.31 | $19.31 | 266,625 | — | — |
| 2015-06-15 | $19.29 | $19.29 | 337,714 | — | — |
| 2015-06-12 | $19.26 | $19.26 | 249,538 | — | — |
| 2015-06-11 | $19.34 | $19.34 | 378,336 | — | — |
| 2015-06-10 | $19.47 | $19.47 | 394,940 | — | — |
| 2015-06-09 | $19.14 | $19.14 | 390,265 | — | — |
| 2015-06-08 | $19.19 | $19.19 | 480,537 | — | — |
| 2015-06-05 | $19.40 | $19.40 | 377,208 | — | — |
| 2015-06-04 | $19.23 | $19.23 | 372,211 | — | — |
| 2015-06-03 | $19.51 | $19.51 | 334,812 | — | — |
| 2015-06-02 | $19.40 | $19.40 | 467,641 | — | — |
| 2015-06-01 | $19.35 | $19.35 | 516,646 | — | — |
| 2015-05-29 | $19.22 | $19.22 | 810,191 | — | — |
| 2015-05-28 | $19.62 | $19.62 | 576,935 | — | — |
| 2015-05-27 | $19.46 | $19.46 | 458,775 | — | — |
| 2015-05-26 | $19.15 | $19.15 | 647,379 | — | — |
| 2015-05-22 | $18.98 | $18.98 | 583,866 | — | — |
| 2015-05-21 | $19.17 | $19.17 | 458,453 | — | — |
| 2015-05-20 | $19.24 | $19.24 | 329,654 | — | — |
| 2015-05-19 | $19.42 | $19.42 | 312,083 | — | — |
| 2015-05-18 | $19.44 | $19.44 | 344,001 | — | — |
| 2015-05-15 | $19.25 | $19.25 | 416,702 | — | — |
| 2015-05-14 | $19.31 | $19.31 | 265,013 | — | — |
| 2015-05-13 | $19.16 | $19.16 | 571,293 | — | — |
| 2015-05-12 | $19.04 | $19.04 | 571,132 | — | — |
| 2015-05-11 | $19.22 | $19.22 | 464,256 | — | — |
| 2015-05-08 | $19.06 | $19.06 | 406,546 | — | — |
| 2015-05-07 | $18.98 | $18.98 | 451,521 | — | — |
| 2015-05-06 | $18.84 | $18.84 | 421,054 | — | — |
| 2015-05-05 | $18.64 | $18.64 | 556,785 | — | — |
| 2015-05-04 | $18.89 | $18.89 | 699,124 | — | — |
| 2015-05-01 | $18.77 | $18.77 | 502,622 | — | — |
| 2015-04-30 | $18.78 | $18.78 | 738,457 | — | — |
| 2015-04-29 | $18.93 | $18.93 | 458,130 | — | — |
| 2015-04-28 | $18.93 | $18.93 | 754,738 | — | — |
| 2015-04-27 | $18.50 | $18.50 | 1,125,176 | — | — |
| 2015-04-24 | $18.61 | $18.61 | 1,962,932 | — | — |
| 2015-04-23 | $21.20 | $21.20 | 691,709 | — | — |
| 2015-04-22 | $20.56 | $20.56 | 429,437 | — | — |
| 2015-04-21 | $20.21 | $20.21 | 430,243 | — | — |
| 2015-04-20 | $20.20 | $20.20 | 421,216 | — | — |
| 2015-04-17 | $19.84 | $19.84 | 506,490 | — | — |
| 2015-04-16 | $20.40 | $20.40 | 274,201 | — | — |
| 2015-04-15 | $20.46 | $20.46 | 296,124 | — | — |
| 2015-04-14 | $20.48 | $20.48 | 276,297 | — | — |
| 2015-04-13 | $20.47 | $20.47 | 271,783 | — | — |
| 2015-04-10 | $20.42 | $20.42 | 161,522 | — | — |
| 2015-04-09 | $20.35 | $20.35 | 238,415 | — | — |
| 2015-04-08 | $20.20 | $20.20 | 466,029 | — | — |
| 2015-04-07 | $19.96 | $19.96 | 432,177 | — | — |
| 2015-04-06 | $20.32 | $20.32 | 275,974 | — | — |
| 2015-04-02 | $20.45 | $20.45 | 291,450 | — | — |
| 2015-04-01 | $20.39 | $20.39 | 314,662 | — | — |
| 2015-03-31 | $20.40 | $20.40 | 326,752 | — | — |
| 2015-03-30 | $20.42 | $20.42 | 364,473 | — | — |
| 2015-03-27 | $20.00 | $20.00 | 510,520 | — | — |
| 2015-03-26 | $19.86 | $19.86 | 328,526 | — | — |
| 2015-03-25 | $19.86 | $19.86 | 313,534 | — | — |
| 2015-03-24 | $20.24 | $20.24 | 298,381 | — | — |
| 2015-03-23 | $20.20 | $20.20 | 411,382 | — | — |
| 2015-03-20 | $20.48 | $20.48 | 720,886 | — | — |
| 2015-03-19 | $20.38 | $20.38 | 391,716 | — | — |
| 2015-03-18 | $20.44 | $20.44 | 790,202 | — | — |
| 2015-03-17 | $20.43 | $20.43 | 475,701 | — | — |
| 2015-03-16 | $20.45 | $20.45 | 284,357 | — | — |
| 2015-03-13 | $20.28 | $20.28 | 354,801 | — | — |
| 2015-03-12 | $20.38 | $20.38 | 510,198 | — | — |
| 2015-03-11 | $20.48 | $20.48 | 354,156 | — | — |
| 2015-03-10 | $20.50 | $20.50 | 596,440 | — | — |
| 2015-03-09 | $20.42 | $20.42 | 691,226 | — | — |
| 2015-03-06 | $19.55 | $19.55 | 235,513 | — | — |
| 2015-03-05 | $19.87 | $19.87 | 430,243 | — | — |
| 2015-03-04 | $20.04 | $20.04 | 432,177 | — | — |
| 2015-03-03 | $19.90 | $19.90 | 520,676 | — | — |
| 2015-03-02 | $20.00 | $20.00 | 467,802 | — | — |
| 2015-02-27 | $20.00 | $20.00 | 732,170 | — | — |
| 2015-02-26 | $20.01 | $20.01 | 433,144 | — | — |
| 2015-02-25 | $19.89 | $19.89 | 583,544 | — | — |
| 2015-02-24 | $20.11 | $20.11 | 249,860 | — | — |
| 2015-02-23 | $20.02 | $20.02 | 327,881 | — | — |
| 2015-02-20 | $19.99 | $19.99 | 360,443 | — | — |
| 2015-02-19 | $19.93 | $19.93 | 334,168 | — | — |
| 2015-02-18 | $19.83 | $19.83 | 399,454 | — | — |
| 2015-02-17 | $19.66 | $19.66 | 431,694 | — | — |
| 2015-02-13 | $19.62 | $19.62 | 376,241 | — | — |
| 2015-02-12 | $19.48 | $19.48 | 399,292 | — | — |
| 2015-02-11 | $19.15 | $19.15 | 498,269 | — | — |
| 2015-02-10 | $19.01 | $19.01 | 491,821 | — | — |
| 2015-02-09 | $18.72 | $18.72 | 662,693 | — | — |
| 2015-02-06 | $19.03 | $19.03 | 1,872,016 | — | — |
| 2015-02-05 | $21.52 | $21.52 | 475,701 | — | — |
| 2015-02-04 | $21.04 | $21.04 | 437,658 | — | — |
| 2015-02-03 | $21.15 | $21.15 | 390,588 | — | — |
| 2015-02-02 | $20.76 | $20.76 | 540,181 | — | — |
| 2015-01-30 | $20.95 | $20.95 | 397,842 | — | — |
| 2015-01-29 | $21.27 | $21.27 | 345,452 | — | — |
| 2015-01-28 | $21.09 | $21.09 | 271,300 | — | — |
| 2015-01-27 | $21.10 | $21.10 | 203,757 | — | — |
| 2015-01-26 | $21.40 | $21.40 | 283,873 | — | — |
| 2015-01-23 | $21.37 | $21.37 | 381,077 | — | — |
| 2015-01-22 | $21.30 | $21.30 | 340,132 | — | — |
| 2015-01-21 | $21.15 | $21.15 | 185,702 | — | — |
| 2015-01-20 | $21.25 | $21.25 | 337,230 | — | — |
| 2015-01-16 | $21.60 | $21.60 | 261,950 | — | — |
| 2015-01-15 | $21.45 | $21.45 | 323,528 | — | — |
| 2015-01-14 | $21.95 | $21.95 | 193,440 | — | — |
| 2015-01-13 | $22.03 | $22.03 | 261,305 | — | — |
| 2015-01-12 | $21.84 | $21.84 | 216,975 | — | — |
| 2015-01-09 | $21.79 | $21.79 | 229,871 | — | — |
| 2015-01-08 | $21.92 | $21.92 | 204,885 | — | — |
| 2015-01-07 | $21.40 | $21.40 | 215,847 | — | — |
| 2015-01-06 | $21.35 | $21.35 | 276,297 | — | — |
| 2015-01-05 | $21.76 | $21.76 | 237,770 | — | — |
| 2015-01-02 | $22.06 | $22.06 | 178,932 | — | — |