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
- 2006-06-26 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 | $20.44 | $133.76 | 78,400 | — | — |
| 2015-12-30 | $20.26 | $132.58 | 98,500 | — | — |
| 2015-12-29 | $20.24 | $132.45 | 79,600 | — | — |
| 2015-12-28 | $20.17 | $132.00 | 79,600 | — | — |
| 2015-12-24 | $20.23 | $132.39 | 36,700 | — | — |
| 2015-12-23 | $20.07 | $131.34 | 136,500 | — | — |
| 2015-12-22 | $19.54 | $127.87 | 123,000 | — | — |
| 2015-12-21 | $19.87 | $128.46 | 117,000 | — | — |
| 2015-12-18 | $19.45 | $125.75 | 78,800 | — | — |
| 2015-12-17 | $19.23 | $124.32 | 160,700 | — | — |
| 2015-12-16 | $19.91 | $128.72 | 93,700 | — | — |
| 2015-12-15 | $19.37 | $125.23 | 180,800 | — | — |
| 2015-12-14 | $20.21 | $130.66 | 105,000 | — | — |
| 2015-12-11 | $21.13 | $136.61 | 76,100 | — | — |
| 2015-12-10 | $21.52 | $139.13 | 72,500 | — | — |
| 2015-12-09 | $21.35 | $138.03 | 141,900 | — | — |
| 2015-12-08 | $21.78 | $140.81 | 137,100 | — | — |
| 2015-12-07 | $21.63 | $139.84 | 94,800 | — | — |
| 2015-12-04 | $22.36 | $144.56 | 52,200 | — | — |
| 2015-12-03 | $22.33 | $144.37 | 50,300 | — | — |
| 2015-12-02 | $22.51 | $145.53 | 133,200 | — | — |
| 2015-12-01 | $22.63 | $146.30 | 70,700 | — | — |
| 2015-11-30 | $22.21 | $143.59 | 50,500 | — | — |
| 2015-11-27 | $22.28 | $144.04 | 23,100 | — | — |
| 2015-11-25 | $22.04 | $142.49 | 72,200 | — | — |
| 2015-11-24 | $22.00 | $142.23 | 71,200 | — | — |
| 2015-11-23 | $22.23 | $143.72 | 51,500 | — | — |
| 2015-11-20 | $22.74 | $147.02 | 126,800 | — | — |
| 2015-11-19 | $22.22 | $143.65 | 40,200 | — | — |
| 2015-11-18 | $22.57 | $144.37 | 56,000 | — | — |
| 2015-11-17 | $22.33 | $142.83 | 35,800 | — | — |
| 2015-11-16 | $22.26 | $142.38 | 63,100 | — | — |
| 2015-11-13 | $21.93 | $140.27 | 58,200 | — | — |
| 2015-11-12 | $22.26 | $142.38 | 160,100 | — | — |
| 2015-11-11 | $22.63 | $144.75 | 247,100 | — | — |
| 2015-11-10 | $22.67 | $145.00 | 47,900 | — | — |
| 2015-11-09 | $22.54 | $144.17 | 67,400 | — | — |
| 2015-11-06 | $22.90 | $146.48 | 49,500 | — | — |
| 2015-11-05 | $23.05 | $147.44 | 75,100 | — | — |
| 2015-11-04 | $22.70 | $145.20 | 74,400 | — | — |
| 2015-11-03 | $22.91 | $146.54 | 115,300 | — | — |
| 2015-11-02 | $23.25 | $148.71 | 83,400 | — | — |
| 2015-10-30 | $22.84 | $146.09 | 85,600 | — | — |
| 2015-10-29 | $22.95 | $146.80 | 76,300 | — | — |
| 2015-10-28 | $23.19 | $148.33 | 54,000 | — | — |
| 2015-10-27 | $23.38 | $149.55 | 50,400 | — | — |
| 2015-10-26 | $23.94 | $153.13 | 37,200 | — | — |
| 2015-10-23 | $23.90 | $152.87 | 74,200 | — | — |
| 2015-10-22 | $23.93 | $153.06 | 64,700 | — | — |
| 2015-10-21 | $23.89 | $152.81 | 121,800 | — | — |
| 2015-10-20 | $24.71 | $156.52 | 82,100 | — | — |
| 2015-10-19 | $25.10 | $158.99 | 70,600 | — | — |
| 2015-10-16 | $25.11 | $159.05 | 52,400 | — | — |
| 2015-10-15 | $24.60 | $155.82 | 65,600 | — | — |
| 2015-10-14 | $24.57 | $155.63 | 55,400 | — | — |
| 2015-10-13 | $24.77 | $156.90 | 67,500 | — | — |
| 2015-10-12 | $25.10 | $158.99 | 93,000 | — | — |
| 2015-10-09 | $25.10 | $158.99 | 228,800 | — | — |
| 2015-10-08 | $24.05 | $152.34 | 188,900 | — | — |
| 2015-10-07 | $23.20 | $146.95 | 154,100 | — | — |
| 2015-10-06 | $22.70 | $143.79 | 131,600 | — | — |
| 2015-10-05 | $23.20 | $146.95 | 87,425 | — | — |
| 2015-10-02 | $22.80 | $144.42 | 48,150 | — | — |
| 2015-10-01 | $22.76 | $144.17 | 56,425 | — | — |
| 2015-09-30 | $22.88 | $144.93 | 69,600 | — | — |
| 2015-09-29 | $22.56 | $142.90 | 124,825 | — | — |
| 2015-09-28 | $22.12 | $140.11 | 110,975 | — | — |
| 2015-09-25 | $22.40 | $141.89 | 43,725 | — | — |
| 2015-09-24 | $22.44 | $142.14 | 72,600 | — | — |
| 2015-09-23 | $22.48 | $142.39 | 64,975 | — | — |
| 2015-09-22 | $23.20 | $146.95 | 41,225 | — | — |
| 2015-09-21 | $24.00 | $152.02 | 26,050 | — | — |
| 2015-09-18 | $24.04 | $150.75 | 44,575 | — | — |
| 2015-09-17 | $24.36 | $152.76 | 40,000 | — | — |
| 2015-09-16 | $24.20 | $151.76 | 50,250 | — | — |
| 2015-09-15 | $23.84 | $149.50 | 57,925 | — | — |
| 2015-09-14 | $23.60 | $147.99 | 38,175 | — | — |
| 2015-09-11 | $24.16 | $151.51 | 67,175 | — | — |
| 2015-09-10 | $24.56 | $154.02 | 44,375 | — | — |
| 2015-09-09 | $24.56 | $154.02 | 41,250 | — | — |
| 2015-09-08 | $24.92 | $156.27 | 44,925 | — | — |
| 2015-09-04 | $24.68 | $154.77 | 33,450 | — | — |
| 2015-09-03 | $24.84 | $155.77 | 54,450 | — | — |
| 2015-09-02 | $25.00 | $156.77 | 195,025 | — | — |
| 2015-09-01 | $24.52 | $153.76 | 129,300 | — | — |
| 2015-08-31 | $24.68 | $154.77 | 82,525 | — | — |
| 2015-08-28 | $24.32 | $152.51 | 65,925 | — | — |
| 2015-08-27 | $24.48 | $153.51 | 110,150 | — | — |
| 2015-08-26 | $24.36 | $152.76 | 94,675 | — | — |
| 2015-08-25 | $23.60 | $147.99 | 106,425 | — | — |
| 2015-08-24 | $24.08 | $151.01 | 85,575 | — | — |
| 2015-08-21 | $25.36 | $159.03 | 50,000 | — | — |
| 2015-08-20 | $25.56 | $160.29 | 41,750 | — | — |
| 2015-08-19 | $26.32 | $163.55 | 41,325 | — | — |
| 2015-08-18 | $26.60 | $165.29 | 35,850 | — | — |
| 2015-08-17 | $26.64 | $165.54 | 52,950 | — | — |
| 2015-08-14 | $26.20 | $162.80 | 40,550 | — | — |
| 2015-08-13 | $26.08 | $162.06 | 67,475 | — | — |
| 2015-08-12 | $25.88 | $160.81 | 55,800 | — | — |
| 2015-08-11 | $25.44 | $158.08 | 113,500 | — | — |
| 2015-08-10 | $25.76 | $160.07 | 98,725 | — | — |
| 2015-08-07 | $26.08 | $162.06 | 43,650 | — | — |
| 2015-08-06 | $26.08 | $162.06 | 52,475 | — | — |
| 2015-08-05 | $26.52 | $164.79 | 51,200 | — | — |
| 2015-08-04 | $26.52 | $164.79 | 31,900 | — | — |
| 2015-08-03 | $26.84 | $166.78 | 39,975 | — | — |
| 2015-07-31 | $26.96 | $167.52 | 27,725 | — | — |
| 2015-07-30 | $26.96 | $167.52 | 38,475 | — | — |
| 2015-07-29 | $27.12 | $168.52 | 35,800 | — | — |
| 2015-07-28 | $26.92 | $167.28 | 56,625 | — | — |
| 2015-07-27 | $26.44 | $164.29 | 68,825 | — | — |
| 2015-07-24 | $26.76 | $166.28 | 102,125 | — | — |
| 2015-07-23 | $27.60 | $171.50 | 80,575 | — | — |
| 2015-07-22 | $27.44 | $170.51 | 96,175 | — | — |
| 2015-07-21 | $28.56 | $175.97 | 57,275 | — | — |
| 2015-07-20 | $28.56 | $175.97 | 51,500 | — | — |
| 2015-07-17 | $28.92 | $178.19 | 43,550 | — | — |
| 2015-07-16 | $29.04 | $178.93 | 72,850 | — | — |
| 2015-07-15 | $28.72 | $176.96 | 61,075 | — | — |
| 2015-07-14 | $28.44 | $175.24 | 57,350 | — | — |
| 2015-07-13 | $28.40 | $174.99 | 83,500 | — | — |
| 2015-07-10 | $28.28 | $174.25 | 80,650 | — | — |
| 2015-07-09 | $28.36 | $174.74 | 48,050 | — | — |
| 2015-07-08 | $28.28 | $174.25 | 29,825 | — | — |
| 2015-07-07 | $28.76 | $177.21 | 58,100 | — | — |
| 2015-07-06 | $28.80 | $177.45 | 38,025 | — | — |
| 2015-07-02 | $29.12 | $179.43 | 52,475 | — | — |
| 2015-07-01 | $29.68 | $182.88 | 97,075 | — | — |
| 2015-06-30 | $29.32 | $180.66 | 56,550 | — | — |
| 2015-06-29 | $28.88 | $177.95 | 66,600 | — | — |
| 2015-06-26 | $29.80 | $183.61 | 63,925 | — | — |
| 2015-06-25 | $30.56 | $188.30 | 54,350 | — | — |
| 2015-06-24 | $30.84 | $190.02 | 34,800 | — | — |
| 2015-06-23 | $31.00 | $191.01 | 57,975 | — | — |
| 2015-06-22 | $30.64 | $188.79 | 52,075 | — | — |
| 2015-06-19 | $30.88 | $190.27 | 64,625 | — | — |
| 2015-06-18 | $31.12 | $190.27 | 70,000 | — | — |
| 2015-06-17 | $31.00 | $188.07 | 46,275 | — | — |
| 2015-06-16 | $30.96 | $187.83 | 98,250 | — | — |
| 2015-06-15 | $30.76 | $186.61 | 56,800 | — | — |
| 2015-06-12 | $30.76 | $186.61 | 99,200 | — | — |
| 2015-06-11 | $31.12 | $188.80 | 52,200 | — | — |
| 2015-06-10 | $31.40 | $190.50 | 76,375 | — | — |
| 2015-06-09 | $31.00 | $188.07 | 51,225 | — | — |
| 2015-06-08 | $31.12 | $188.80 | 51,775 | — | — |
| 2015-06-05 | $31.28 | $189.77 | 76,625 | — | — |
| 2015-06-04 | $31.36 | $190.25 | 34,275 | — | — |
| 2015-06-03 | $31.80 | $192.92 | 44,050 | — | — |
| 2015-06-02 | $31.80 | $192.92 | 300,025 | — | — |
| 2015-06-01 | $31.64 | $191.95 | 68,975 | — | — |
| 2015-05-29 | $31.44 | $190.74 | 73,425 | — | — |
| 2015-05-28 | $31.48 | $190.98 | 91,200 | — | — |
| 2015-05-27 | $31.52 | $191.22 | 152,700 | — | — |
| 2015-05-26 | $31.24 | $189.52 | 42,900 | — | — |
| 2015-05-22 | $31.56 | $191.47 | 52,025 | — | — |
| 2015-05-21 | $31.48 | $190.98 | 50,500 | — | — |
| 2015-05-20 | $31.32 | $190.01 | 54,625 | — | — |
| 2015-05-19 | $31.56 | $190.01 | 90,000 | — | — |
| 2015-05-18 | $31.64 | $190.49 | 71,600 | — | — |
| 2015-05-15 | $31.48 | $189.53 | 57,800 | — | — |
| 2015-05-14 | $31.44 | $189.29 | 51,425 | — | — |
| 2015-05-13 | $31.16 | $187.60 | 58,675 | — | — |
| 2015-05-12 | $30.64 | $184.47 | 115,350 | — | — |
| 2015-05-11 | $31.00 | $186.64 | 55,775 | — | — |
| 2015-05-08 | $30.76 | $185.19 | 74,575 | — | — |
| 2015-05-07 | $30.72 | $184.95 | 70,075 | — | — |
| 2015-05-06 | $30.96 | $186.40 | 64,500 | — | — |
| 2015-05-05 | $31.24 | $188.08 | 88,250 | — | — |
| 2015-05-04 | $31.56 | $190.01 | 68,025 | — | — |
| 2015-05-01 | $31.48 | $189.53 | 67,825 | — | — |
| 2015-04-30 | $31.36 | $188.81 | 34,125 | — | — |
| 2015-04-29 | $31.56 | $190.01 | 41,575 | — | — |
| 2015-04-28 | $31.48 | $189.53 | 50,075 | — | — |
| 2015-04-27 | $31.04 | $186.88 | 52,900 | — | — |
| 2015-04-24 | $31.32 | $188.56 | 48,100 | — | — |
| 2015-04-23 | $31.20 | $187.84 | 78,175 | — | — |
| 2015-04-22 | $31.24 | $188.08 | 33,525 | — | — |
| 2015-04-21 | $31.48 | $189.53 | 39,700 | — | — |
| 2015-04-20 | $31.76 | $189.77 | 66,100 | — | — |
| 2015-04-17 | $31.24 | $186.66 | 74,575 | — | — |
| 2015-04-16 | $31.52 | $188.33 | 65,675 | — | — |
| 2015-04-15 | $31.40 | $187.62 | 102,050 | — | — |
| 2015-04-14 | $30.92 | $184.75 | 78,325 | — | — |
| 2015-04-13 | $30.52 | $182.36 | 56,850 | — | — |
| 2015-04-10 | $30.16 | $180.21 | 50,200 | — | — |
| 2015-04-09 | $30.16 | $180.21 | 76,400 | — | — |
| 2015-04-08 | $30.44 | $181.88 | 90,300 | — | — |
| 2015-04-07 | $30.32 | $181.16 | 62,600 | — | — |
| 2015-04-06 | $30.44 | $181.88 | 76,450 | — | — |
| 2015-04-02 | $30.36 | $181.40 | 105,025 | — | — |
| 2015-04-01 | $30.52 | $182.36 | 109,675 | — | — |
| 2015-03-31 | $30.01 | $67.81 | 144,845 | — | — |
| 2015-03-30 | $30.23 | $68.31 | 161,146 | — | — |
| 2015-03-27 | $30.04 | $67.86 | 76,193 | — | — |
| 2015-03-26 | $29.94 | $67.64 | 112,080 | — | — |
| 2015-03-25 | $29.47 | $66.58 | 110,134 | — | — |
| 2015-03-24 | $29.20 | $65.97 | 293,460 | — | — |
| 2015-03-23 | $29.57 | $66.80 | 151,698 | — | — |
| 2015-03-20 | $29.91 | $67.58 | 125,381 | — | — |
| 2015-03-19 | $29.79 | $66.97 | 225,012 | — | — |
| 2015-03-18 | $29.84 | $67.08 | 136,370 | — | — |
| 2015-03-17 | $29.47 | $66.25 | 139,776 | — | — |
| 2015-03-16 | $29.37 | $66.03 | 89,048 | — | — |
| 2015-03-13 | $29.00 | $65.20 | 121,163 | — | — |
| 2015-03-12 | $29.30 | $65.86 | 158,834 | — | — |
| 2015-03-11 | $29.08 | $65.36 | 93,711 | — | — |
| 2015-03-10 | $28.61 | $64.31 | 69,868 | — | — |
| 2015-03-09 | $28.95 | $65.09 | 76,761 | — | — |
| 2015-03-06 | $28.78 | $64.70 | 54,945 | — | — |
| 2015-03-05 | $28.98 | $65.14 | 78,424 | — | — |
| 2015-03-04 | $28.73 | $64.59 | 109,728 | — | — |
| 2015-03-03 | $28.56 | $64.20 | 84,182 | — | — |
| 2015-03-02 | $28.63 | $64.37 | 96,022 | — | — |
| 2015-02-27 | $28.36 | $63.76 | 73,112 | — | — |
| 2015-02-26 | $28.43 | $63.92 | 169,012 | — | — |
| 2015-02-25 | $28.68 | $64.48 | 61,068 | — | — |
| 2015-02-24 | $28.68 | $64.48 | 121,447 | — | — |
| 2015-02-23 | $28.38 | $63.81 | 64,718 | — | — |
| 2015-02-20 | $28.41 | $63.87 | 126,962 | — | — |
| 2015-02-19 | $28.19 | $63.37 | 104,578 | — | — |
| 2015-02-18 | $28.19 | $63.37 | 125,543 | — | — |
| 2015-02-17 | $28.43 | $63.59 | 172,338 | — | — |
| 2015-02-13 | $28.83 | $64.47 | 46,673 | — | — |
| 2015-02-12 | $28.63 | $64.03 | 76,234 | — | — |
| 2015-02-11 | $28.46 | $63.64 | 92,130 | — | — |
| 2015-02-10 | $28.63 | $64.03 | 95,293 | — | — |
| 2015-02-09 | $28.19 | $63.04 | 65,407 | — | — |
| 2015-02-06 | $28.31 | $63.31 | 77,734 | — | — |
| 2015-02-05 | $28.31 | $63.31 | 87,466 | — | — |
| 2015-02-04 | $28.09 | $62.82 | 120,190 | — | — |
| 2015-02-03 | $27.84 | $62.27 | 95,617 | — | — |
| 2015-02-02 | $27.50 | $61.49 | 130,612 | — | — |
| 2015-01-30 | $27.32 | $61.11 | 140,871 | — | — |
| 2015-01-29 | $27.69 | $61.94 | 105,106 | — | — |
| 2015-01-28 | $27.62 | $61.77 | 150,116 | — | — |
| 2015-01-27 | $27.79 | $62.16 | 125,624 | — | — |
| 2015-01-26 | $28.29 | $63.26 | 122,988 | — | — |
| 2015-01-23 | $28.34 | $63.37 | 99,023 | — | — |
| 2015-01-22 | $28.29 | $63.26 | 137,829 | — | — |
| 2015-01-21 | $27.99 | $62.60 | 116,297 | — | — |
| 2015-01-20 | $28.29 | $62.93 | 111,269 | — | — |
| 2015-01-16 | $28.24 | $62.82 | 143,304 | — | — |
| 2015-01-15 | $27.74 | $61.72 | 116,703 | — | — |
| 2015-01-14 | $27.72 | $61.67 | 154,090 | — | — |
| 2015-01-13 | $27.92 | $62.11 | 109,566 | — | — |
| 2015-01-12 | $28.06 | $62.43 | 143,953 | — | — |
| 2015-01-09 | $27.84 | $61.94 | 84,547 | — | — |
| 2015-01-08 | $27.92 | $62.11 | 70,314 | — | — |
| 2015-01-07 | $27.55 | $61.28 | 83,736 | — | — |
| 2015-01-06 | $27.45 | $61.06 | 144,317 | — | — |
| 2015-01-05 | $27.77 | $61.78 | 94,765 | — | — |
| 2015-01-02 | $28.01 | $62.32 | 90,832 | — | — |