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
- 2008-06-12 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 | $19.14 | $43.91 | 550,300 | — | — |
| 2015-12-30 | $18.87 | $43.29 | 446,200 | — | — |
| 2015-12-29 | $18.90 | $43.36 | 430,067 | — | — |
| 2015-12-28 | $18.48 | $42.40 | 594,200 | — | — |
| 2015-12-24 | $19.38 | $44.46 | 272,567 | — | — |
| 2015-12-23 | $18.87 | $43.29 | 485,700 | — | — |
| 2015-12-22 | $18.21 | $41.78 | 552,300 | — | — |
| 2015-12-21 | $18.42 | $42.26 | 332,300 | — | — |
| 2015-12-18 | $18.09 | $41.50 | 319,200 | — | — |
| 2015-12-17 | $18.24 | $41.85 | 388,333 | — | — |
| 2015-12-16 | $18.39 | $42.19 | 464,567 | — | — |
| 2015-12-15 | $18.18 | $41.71 | 429,000 | — | — |
| 2015-12-14 | $17.88 | $41.02 | 1,296,733 | — | — |
| 2015-12-11 | $18.81 | $43.16 | 646,933 | — | — |
| 2015-12-10 | $19.35 | $43.98 | 499,900 | — | — |
| 2015-12-09 | $18.90 | $42.96 | 507,367 | — | — |
| 2015-12-08 | $18.93 | $43.03 | 477,633 | — | — |
| 2015-12-07 | $18.90 | $42.96 | 611,367 | — | — |
| 2015-12-04 | $19.26 | $43.78 | 413,000 | — | — |
| 2015-12-03 | $19.02 | $43.23 | 392,000 | — | — |
| 2015-12-02 | $19.14 | $43.51 | 472,567 | — | — |
| 2015-12-01 | $19.35 | $43.98 | 546,833 | — | — |
| 2015-11-30 | $19.41 | $44.12 | 395,433 | — | — |
| 2015-11-27 | $19.29 | $43.85 | 170,867 | — | — |
| 2015-11-25 | $19.26 | $43.78 | 231,300 | — | — |
| 2015-11-24 | $19.08 | $43.37 | 232,233 | — | — |
| 2015-11-23 | $19.29 | $43.85 | 356,700 | — | — |
| 2015-11-20 | $19.11 | $43.44 | 358,500 | — | — |
| 2015-11-19 | $19.32 | $43.91 | 586,100 | — | — |
| 2015-11-18 | $18.81 | $42.76 | 451,067 | — | — |
| 2015-11-17 | $18.57 | $42.21 | 651,633 | — | — |
| 2015-11-16 | $18.03 | $40.98 | 146,567 | — | — |
| 2015-11-13 | $18.15 | $41.26 | 244,200 | — | — |
| 2015-11-12 | $18.12 | $41.19 | 335,233 | — | — |
| 2015-11-11 | $18.27 | $41.12 | 338,500 | — | — |
| 2015-11-10 | $18.30 | $41.19 | 238,700 | — | — |
| 2015-11-09 | $18.33 | $41.25 | 283,500 | — | — |
| 2015-11-06 | $18.54 | $41.73 | 388,567 | — | — |
| 2015-11-05 | $18.27 | $41.12 | 510,800 | — | — |
| 2015-11-04 | $18.00 | $40.51 | 329,200 | — | — |
| 2015-11-03 | $17.73 | $39.90 | 311,133 | — | — |
| 2015-11-02 | $17.49 | $39.36 | 327,333 | — | — |
| 2015-10-30 | $17.19 | $38.69 | 507,300 | — | — |
| 2015-10-29 | $17.04 | $38.35 | 377,200 | — | — |
| 2015-10-28 | $17.04 | $38.35 | 340,833 | — | — |
| 2015-10-27 | $16.89 | $38.01 | 496,733 | — | — |
| 2015-10-26 | $17.01 | $38.28 | 475,300 | — | — |
| 2015-10-23 | $16.92 | $38.08 | 512,033 | — | — |
| 2015-10-22 | $16.65 | $37.47 | 680,733 | — | — |
| 2015-10-21 | $17.07 | $38.42 | 543,000 | — | — |
| 2015-10-20 | $17.70 | $39.84 | 336,100 | — | — |
| 2015-10-19 | $18.00 | $40.51 | 191,967 | — | — |
| 2015-10-16 | $18.09 | $40.71 | 528,367 | — | — |
| 2015-10-15 | $18.33 | $41.25 | 407,467 | — | — |
| 2015-10-14 | $18.54 | $41.73 | 169,400 | — | — |
| 2015-10-13 | $18.66 | $42.00 | 139,533 | — | — |
| 2015-10-12 | $18.93 | $42.20 | 190,167 | — | — |
| 2015-10-09 | $19.20 | $42.80 | 153,700 | — | — |
| 2015-10-08 | $19.41 | $43.27 | 141,467 | — | — |
| 2015-10-07 | $19.50 | $43.47 | 241,333 | — | — |
| 2015-10-06 | $19.05 | $42.47 | 204,700 | — | — |
| 2015-10-05 | $18.84 | $42.00 | 315,767 | — | — |
| 2015-10-02 | $18.75 | $41.80 | 440,867 | — | — |
| 2015-10-01 | $19.17 | $42.73 | 647,433 | — | — |
| 2015-09-30 | $18.51 | $41.26 | 494,900 | — | — |
| 2015-09-29 | $18.39 | $41.00 | 528,667 | — | — |
| 2015-09-28 | $18.75 | $41.80 | 773,700 | — | — |
| 2015-09-25 | $19.80 | $44.14 | 281,300 | — | — |
| 2015-09-24 | $19.89 | $44.34 | 644,067 | — | — |
| 2015-09-23 | $19.59 | $43.67 | 416,600 | — | — |
| 2015-09-22 | $19.53 | $43.54 | 287,867 | — | — |
| 2015-09-21 | $19.65 | $43.80 | 158,133 | — | — |
| 2015-09-18 | $19.53 | $43.54 | 457,733 | — | — |
| 2015-09-17 | $19.50 | $43.47 | 254,400 | — | — |
| 2015-09-16 | $19.56 | $43.60 | 213,267 | — | — |
| 2015-09-15 | $19.20 | $42.80 | 174,400 | — | — |
| 2015-09-14 | $19.08 | $42.53 | 174,033 | — | — |
| 2015-09-11 | $19.23 | $42.87 | 256,067 | — | — |
| 2015-09-10 | $19.50 | $43.07 | 214,933 | — | — |
| 2015-09-09 | $19.50 | $43.07 | 253,267 | — | — |
| 2015-09-08 | $19.62 | $43.33 | 303,867 | — | — |
| 2015-09-04 | $19.38 | $42.80 | 287,167 | — | — |
| 2015-09-03 | $19.74 | $43.60 | 245,933 | — | — |
| 2015-09-02 | $19.50 | $43.07 | 385,367 | — | — |
| 2015-09-01 | $19.38 | $42.80 | 291,233 | — | — |
| 2015-08-31 | $19.62 | $43.33 | 292,800 | — | — |
| 2015-08-28 | $19.35 | $42.74 | 288,867 | — | — |
| 2015-08-27 | $19.14 | $42.27 | 336,800 | — | — |
| 2015-08-26 | $18.60 | $41.08 | 382,833 | — | — |
| 2015-08-25 | $18.42 | $40.68 | 427,900 | — | — |
| 2015-08-24 | $18.51 | $40.88 | 582,733 | — | — |
| 2015-08-21 | $19.26 | $42.54 | 455,700 | — | — |
| 2015-08-20 | $19.62 | $43.33 | 399,467 | — | — |
| 2015-08-19 | $19.35 | $42.74 | 232,600 | — | — |
| 2015-08-18 | $19.44 | $42.94 | 320,433 | — | — |
| 2015-08-17 | $19.59 | $43.27 | 226,933 | — | — |
| 2015-08-14 | $19.62 | $43.33 | 222,467 | — | — |
| 2015-08-13 | $19.65 | $43.40 | 226,067 | — | — |
| 2015-08-12 | $19.59 | $43.27 | 871,233 | — | — |
| 2015-08-11 | $19.89 | $43.53 | 710,233 | — | — |
| 2015-08-10 | $19.77 | $43.27 | 781,900 | — | — |
| 2015-08-07 | $18.33 | $40.12 | 558,867 | — | — |
| 2015-08-06 | $18.69 | $40.91 | 200,100 | — | — |
| 2015-08-05 | $18.54 | $40.58 | 220,667 | — | — |
| 2015-08-04 | $18.54 | $40.58 | 112,900 | — | — |
| 2015-08-03 | $18.57 | $40.64 | 265,367 | — | — |
| 2015-07-31 | $18.75 | $41.04 | 270,400 | — | — |
| 2015-07-30 | $18.75 | $41.04 | 180,100 | — | — |
| 2015-07-29 | $18.78 | $41.10 | 194,000 | — | — |
| 2015-07-28 | $18.69 | $40.91 | 209,333 | — | — |
| 2015-07-27 | $18.66 | $40.84 | 322,800 | — | — |
| 2015-07-24 | $18.75 | $41.04 | 299,767 | — | — |
| 2015-07-23 | $18.99 | $41.56 | 293,967 | — | — |
| 2015-07-22 | $19.11 | $41.83 | 340,733 | — | — |
| 2015-07-21 | $19.08 | $41.76 | 391,833 | — | — |
| 2015-07-20 | $19.20 | $42.02 | 264,633 | — | — |
| 2015-07-17 | $19.65 | $43.01 | 176,567 | — | — |
| 2015-07-16 | $19.83 | $43.40 | 173,500 | — | — |
| 2015-07-15 | $19.71 | $43.14 | 236,667 | — | — |
| 2015-07-14 | $19.68 | $43.07 | 222,067 | — | — |
| 2015-07-13 | $19.56 | $42.81 | 167,033 | — | — |
| 2015-07-10 | $19.62 | $42.55 | 366,933 | — | — |
| 2015-07-09 | $19.47 | $42.22 | 328,967 | — | — |
| 2015-07-08 | $19.32 | $41.90 | 219,033 | — | — |
| 2015-07-07 | $19.35 | $41.96 | 438,067 | — | — |
| 2015-07-06 | $19.38 | $42.03 | 350,967 | — | — |
| 2015-07-02 | $19.44 | $42.16 | 259,600 | — | — |
| 2015-07-01 | $19.59 | $42.48 | 419,667 | — | — |
| 2015-06-30 | $19.65 | $42.61 | 745,267 | — | — |
| 2015-06-29 | $19.92 | $43.20 | 699,633 | — | — |
| 2015-06-26 | $20.13 | $43.65 | 709,267 | — | — |
| 2015-06-25 | $20.40 | $44.24 | 444,767 | — | — |
| 2015-06-24 | $20.64 | $44.76 | 310,067 | — | — |
| 2015-06-23 | $20.55 | $44.56 | 440,633 | — | — |
| 2015-06-22 | $20.34 | $44.11 | 390,400 | — | — |
| 2015-06-19 | $20.25 | $43.91 | 205,700 | — | — |
| 2015-06-18 | $20.31 | $44.04 | 343,800 | — | — |
| 2015-06-17 | $20.13 | $43.65 | 215,500 | — | — |
| 2015-06-16 | $20.16 | $43.72 | 244,700 | — | — |
| 2015-06-15 | $20.22 | $43.85 | 379,200 | — | — |
| 2015-06-12 | $20.40 | $44.24 | 239,333 | — | — |
| 2015-06-11 | $20.46 | $44.37 | 190,067 | — | — |
| 2015-06-10 | $20.64 | $44.37 | 225,967 | — | — |
| 2015-06-09 | $20.64 | $44.37 | 318,167 | — | — |
| 2015-06-08 | $20.64 | $44.37 | 257,933 | — | — |
| 2015-06-05 | $20.73 | $44.56 | 195,667 | — | — |
| 2015-06-04 | $20.70 | $44.50 | 193,500 | — | — |
| 2015-06-03 | $20.82 | $44.76 | 168,700 | — | — |
| 2015-06-02 | $20.82 | $44.76 | 201,700 | — | — |
| 2015-06-01 | $20.91 | $44.95 | 197,033 | — | — |
| 2015-05-29 | $20.82 | $44.76 | 167,533 | — | — |
| 2015-05-28 | $20.97 | $45.08 | 266,567 | — | — |
| 2015-05-27 | $20.73 | $44.56 | 164,467 | — | — |
| 2015-05-26 | $20.67 | $44.43 | 175,300 | — | — |
| 2015-05-22 | $20.85 | $44.82 | 140,933 | — | — |
| 2015-05-21 | $20.94 | $45.01 | 284,433 | — | — |
| 2015-05-20 | $20.94 | $45.01 | 115,200 | — | — |
| 2015-05-19 | $21.00 | $45.14 | 179,767 | — | — |
| 2015-05-18 | $21.03 | $45.21 | 214,967 | — | — |
| 2015-05-15 | $21.15 | $45.47 | 240,967 | — | — |
| 2015-05-14 | $21.15 | $45.47 | 254,433 | — | — |
| 2015-05-13 | $21.24 | $45.66 | 284,167 | — | — |
| 2015-05-12 | $21.27 | $45.34 | 353,167 | — | — |
| 2015-05-11 | $21.09 | $44.95 | 342,633 | — | — |
| 2015-05-08 | $20.94 | $44.63 | 455,533 | — | — |
| 2015-05-07 | $21.15 | $45.08 | 344,600 | — | — |
| 2015-05-06 | $21.06 | $44.89 | 382,400 | — | — |
| 2015-05-05 | $21.18 | $45.14 | 325,000 | — | — |
| 2015-05-04 | $21.39 | $45.59 | 287,400 | — | — |
| 2015-05-01 | $21.57 | $45.98 | 265,033 | — | — |
| 2015-04-30 | $21.39 | $45.59 | 266,800 | — | — |
| 2015-04-29 | $21.33 | $45.46 | 234,367 | — | — |
| 2015-04-28 | $21.30 | $45.40 | 371,967 | — | — |
| 2015-04-27 | $21.30 | $45.40 | 229,000 | — | — |
| 2015-04-24 | $21.45 | $45.72 | 186,700 | — | — |
| 2015-04-23 | $21.45 | $45.72 | 260,500 | — | — |
| 2015-04-22 | $21.30 | $45.40 | 177,633 | — | — |
| 2015-04-21 | $21.24 | $45.27 | 164,600 | — | — |
| 2015-04-20 | $21.33 | $45.46 | 202,300 | — | — |
| 2015-04-17 | $21.27 | $45.34 | 165,133 | — | — |
| 2015-04-16 | $21.24 | $45.27 | 274,233 | — | — |
| 2015-04-15 | $21.33 | $45.46 | 287,833 | — | — |
| 2015-04-14 | $21.30 | $45.40 | 235,667 | — | — |
| 2015-04-13 | $21.27 | $45.34 | 329,333 | — | — |
| 2015-04-10 | $21.27 | $44.95 | 380,533 | — | — |
| 2015-04-09 | $21.51 | $45.46 | 261,233 | — | — |
| 2015-04-08 | $21.42 | $45.27 | 255,500 | — | — |
| 2015-04-07 | $21.57 | $45.59 | 229,200 | — | — |
| 2015-04-06 | $21.51 | $45.46 | 272,900 | — | — |
| 2015-04-02 | $21.33 | $45.08 | 232,400 | — | — |
| 2015-04-01 | $21.36 | $45.14 | 778,600 | — | — |
| 2015-03-31 | $21.90 | $46.28 | 467,733 | — | — |
| 2015-03-30 | $21.87 | $46.22 | 445,967 | — | — |
| 2015-03-27 | $21.66 | $45.78 | 336,267 | — | — |
| 2015-03-26 | $21.69 | $45.84 | 458,133 | — | — |
| 2015-03-25 | $21.42 | $45.27 | 343,067 | — | — |
| 2015-03-24 | $21.33 | $45.08 | 376,567 | — | — |
| 2015-03-23 | $21.45 | $45.33 | 208,767 | — | — |
| 2015-03-20 | $21.54 | $45.52 | 590,700 | — | — |
| 2015-03-19 | $21.27 | $44.95 | 282,367 | — | — |
| 2015-03-18 | $21.21 | $44.83 | 546,333 | — | — |
| 2015-03-17 | $20.91 | $44.19 | 339,667 | — | — |
| 2015-03-16 | $20.85 | $44.07 | 329,200 | — | — |
| 2015-03-13 | $21.06 | $44.51 | 302,333 | — | — |
| 2015-03-12 | $21.09 | $44.57 | 240,200 | — | — |
| 2015-03-11 | $21.18 | $44.38 | 276,200 | — | — |
| 2015-03-10 | $21.18 | $44.38 | 332,933 | — | — |
| 2015-03-09 | $21.27 | $44.57 | 451,800 | — | — |
| 2015-03-06 | $21.42 | $44.88 | 323,867 | — | — |
| 2015-03-05 | $21.48 | $45.01 | 327,700 | — | — |
| 2015-03-04 | $21.66 | $45.39 | 303,033 | — | — |
| 2015-03-03 | $21.51 | $45.07 | 400,833 | — | — |
| 2015-03-02 | $21.27 | $44.57 | 424,400 | — | — |
| 2015-02-27 | $21.24 | $44.51 | 647,733 | — | — |
| 2015-02-26 | $21.27 | $44.57 | 661,033 | — | — |
| 2015-02-25 | $21.42 | $44.88 | 531,933 | — | — |
| 2015-02-24 | $21.51 | $45.07 | 640,400 | — | — |
| 2015-02-23 | $21.54 | $45.14 | 492,967 | — | — |
| 2015-02-20 | $21.63 | $45.33 | 352,200 | — | — |
| 2015-02-19 | $21.66 | $45.39 | 365,000 | — | — |
| 2015-02-18 | $21.66 | $45.39 | 392,600 | — | — |
| 2015-02-17 | $21.63 | $45.33 | 604,300 | — | — |
| 2015-02-13 | $21.69 | $45.45 | 773,367 | — | — |
| 2015-02-12 | $21.33 | $44.70 | 1,089,367 | — | — |
| 2015-02-11 | $20.58 | $43.12 | 1,814,133 | — | — |
| 2015-02-10 | $20.85 | $43.69 | 2,611,067 | — | — |
| 2015-02-09 | $21.66 | $45.39 | 3,639,433 | — | — |
| 2015-02-06 | $25.47 | $53.37 | 547,667 | — | — |
| 2015-02-05 | $25.17 | $52.74 | 319,100 | — | — |
| 2015-02-04 | $24.78 | $51.93 | 511,500 | — | — |
| 2015-02-03 | $24.36 | $51.05 | 456,067 | — | — |
| 2015-02-02 | $23.64 | $49.54 | 378,600 | — | — |
| 2015-01-30 | $23.52 | $49.29 | 289,267 | — | — |
| 2015-01-29 | $23.67 | $49.60 | 244,733 | — | — |
| 2015-01-28 | $23.73 | $49.73 | 284,900 | — | — |
| 2015-01-27 | $23.94 | $50.17 | 244,033 | — | — |
| 2015-01-26 | $23.94 | $50.17 | 257,667 | — | — |
| 2015-01-23 | $23.76 | $49.79 | 227,033 | — | — |
| 2015-01-22 | $23.76 | $49.79 | 433,267 | — | — |
| 2015-01-21 | $23.64 | $49.54 | 390,833 | — | — |
| 2015-01-20 | $23.16 | $48.53 | 417,000 | — | — |
| 2015-01-16 | $23.43 | $49.10 | 363,900 | — | — |
| 2015-01-15 | $23.22 | $48.66 | 314,900 | — | — |
| 2015-01-14 | $23.52 | $49.29 | 447,333 | — | — |
| 2015-01-13 | $23.73 | $49.73 | 376,500 | — | — |
| 2015-01-12 | $24.06 | $49.84 | 364,667 | — | — |
| 2015-01-09 | $24.18 | $50.09 | 313,533 | — | — |
| 2015-01-08 | $24.12 | $49.96 | 386,167 | — | — |
| 2015-01-07 | $23.91 | $49.53 | 344,167 | — | — |
| 2015-01-06 | $23.79 | $49.28 | 626,433 | — | — |
| 2015-01-05 | $24.18 | $50.09 | 402,033 | — | — |
| 2015-01-02 | $24.24 | $50.21 | 309,400 | — | — |