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
- 2007-12-19 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 | $21.70 | $21.70 | 12,080 | — | — |
| 2015-12-30 | $20.00 | $20.00 | 37,510 | — | — |
| 2015-12-29 | $20.50 | $20.50 | 39,830 | — | — |
| 2015-12-28 | $21.60 | $21.60 | 12,860 | — | — |
| 2015-12-24 | $22.80 | $22.80 | 2,170 | — | — |
| 2015-12-23 | $22.80 | $22.80 | 6,660 | — | — |
| 2015-12-22 | $21.60 | $21.60 | 25,770 | — | — |
| 2015-12-21 | $19.20 | $19.20 | 5,190 | — | — |
| 2015-12-18 | $19.30 | $19.30 | 4,320 | — | — |
| 2015-12-17 | $18.90 | $18.90 | 3,340 | — | — |
| 2015-12-16 | $19.30 | $19.30 | 3,300 | — | — |
| 2015-12-15 | $19.20 | $19.20 | 10,730 | — | — |
| 2015-12-14 | $20.30 | $20.30 | 5,060 | — | — |
| 2015-12-11 | $21.10 | $21.10 | 2,760 | — | — |
| 2015-12-10 | $21.80 | $21.80 | 3,890 | — | — |
| 2015-12-09 | $21.40 | $21.40 | 2,660 | — | — |
| 2015-12-08 | $22.00 | $22.00 | 33,160 | — | — |
| 2015-12-07 | $22.10 | $22.10 | 5,610 | — | — |
| 2015-12-04 | $22.70 | $22.70 | 2,350 | — | — |
| 2015-12-03 | $22.80 | $22.80 | 8,780 | — | — |
| 2015-12-02 | $23.10 | $23.10 | 7,200 | — | — |
| 2015-12-01 | $24.00 | $24.00 | 7,620 | — | — |
| 2015-11-30 | $22.60 | $22.60 | 9,090 | — | — |
| 2015-11-27 | $21.60 | $21.60 | 1,530 | — | — |
| 2015-11-25 | $22.50 | $22.50 | 3,010 | — | — |
| 2015-11-24 | $22.20 | $22.20 | 9,820 | — | — |
| 2015-11-23 | $21.50 | $21.50 | 23,830 | — | — |
| 2015-11-20 | $20.90 | $20.90 | 8,870 | — | — |
| 2015-11-19 | $20.50 | $20.50 | 9,380 | — | — |
| 2015-11-18 | $20.00 | $20.00 | 7,460 | — | — |
| 2015-11-17 | $19.60 | $19.60 | 16,220 | — | — |
| 2015-11-16 | $20.00 | $20.00 | 6,570 | — | — |
| 2015-11-13 | $19.60 | $19.60 | 11,850 | — | — |
| 2015-11-12 | $20.30 | $20.30 | 5,790 | — | — |
| 2015-11-11 | $19.60 | $19.60 | 31,070 | — | — |
| 2015-11-10 | $19.60 | $19.60 | 18,360 | — | — |
| 2015-11-09 | $16.90 | $16.90 | 6,850 | — | — |
| 2015-11-06 | $17.60 | $17.60 | 8,560 | — | — |
| 2015-11-05 | $16.80 | $16.80 | 27,830 | — | — |
| 2015-11-04 | $18.30 | $18.30 | 28,300 | — | — |
| 2015-11-03 | $19.70 | $19.70 | 5,240 | — | — |
| 2015-11-02 | $18.20 | $18.20 | 3,580 | — | — |
| 2015-10-30 | $18.10 | $18.10 | 4,770 | — | — |
| 2015-10-29 | $18.90 | $18.90 | 10,610 | — | — |
| 2015-10-28 | $18.20 | $18.20 | 3,860 | — | — |
| 2015-10-27 | $17.90 | $17.90 | 7,850 | — | — |
| 2015-10-26 | $18.70 | $18.70 | 8,940 | — | — |
| 2015-10-23 | $19.20 | $19.20 | 4,400 | — | — |
| 2015-10-22 | $19.50 | $19.50 | 3,130 | — | — |
| 2015-10-21 | $19.30 | $19.30 | 8,500 | — | — |
| 2015-10-20 | $20.00 | $20.00 | 5,720 | — | — |
| 2015-10-19 | $19.80 | $19.80 | 12,780 | — | — |
| 2015-10-16 | $19.60 | $19.60 | 2,590 | — | — |
| 2015-10-15 | $19.90 | $19.90 | 1,930 | — | — |
| 2015-10-14 | $19.90 | $19.90 | 3,680 | — | — |
| 2015-10-13 | $20.00 | $20.00 | 2,710 | — | — |
| 2015-10-12 | $20.20 | $20.20 | 5,970 | — | — |
| 2015-10-09 | $22.50 | $22.50 | 6,220 | — | — |
| 2015-10-08 | $22.30 | $22.30 | 3,700 | — | — |
| 2015-10-07 | $22.50 | $22.50 | 4,980 | — | — |
| 2015-10-06 | $21.20 | $21.20 | 17,300 | — | — |
| 2015-10-05 | $20.40 | $20.40 | 8,600 | — | — |
| 2015-10-02 | $18.70 | $18.70 | 5,190 | — | — |
| 2015-10-01 | $18.20 | $18.20 | 19,950 | — | — |
| 2015-09-30 | $18.00 | $18.00 | 17,370 | — | — |
| 2015-09-29 | $18.60 | $18.60 | 6,790 | — | — |
| 2015-09-28 | $18.60 | $18.60 | 61,390 | — | — |
| 2015-09-25 | $19.50 | $19.50 | 7,900 | — | — |
| 2015-09-24 | $20.00 | $20.00 | 1,990 | — | — |
| 2015-09-23 | $19.90 | $19.90 | 11,910 | — | — |
| 2015-09-22 | $20.70 | $20.70 | 4,500 | — | — |
| 2015-09-21 | $20.50 | $20.50 | 3,490 | — | — |
| 2015-09-18 | $20.90 | $20.90 | 3,320 | — | — |
| 2015-09-17 | $20.90 | $20.90 | 1,380 | — | — |
| 2015-09-16 | $20.90 | $20.90 | 3,490 | — | — |
| 2015-09-15 | $20.80 | $20.80 | 4,890 | — | — |
| 2015-09-14 | $20.80 | $20.80 | 2,090 | — | — |
| 2015-09-11 | $20.30 | $20.30 | 4,490 | — | — |
| 2015-09-10 | $20.50 | $20.50 | 20,700 | — | — |
| 2015-09-09 | $20.80 | $20.80 | 8,040 | — | — |
| 2015-09-08 | $20.90 | $20.90 | 2,860 | — | — |
| 2015-09-04 | $20.60 | $20.60 | 4,260 | — | — |
| 2015-09-03 | $21.00 | $21.00 | 7,950 | — | — |
| 2015-09-02 | $20.90 | $20.90 | 13,450 | — | — |
| 2015-09-01 | $20.50 | $20.50 | 4,830 | — | — |
| 2015-08-31 | $20.80 | $20.80 | 5,060 | — | — |
| 2015-08-28 | $19.90 | $19.90 | 6,430 | — | — |
| 2015-08-27 | $20.20 | $20.20 | 2,290 | — | — |
| 2015-08-26 | $20.00 | $20.00 | 7,500 | — | — |
| 2015-08-25 | $20.10 | $20.10 | 8,500 | — | — |
| 2015-08-24 | $20.80 | $20.80 | 12,390 | — | — |
| 2015-08-21 | $20.70 | $20.70 | 4,070 | — | — |
| 2015-08-20 | $20.70 | $20.70 | 5,390 | — | — |
| 2015-08-19 | $20.90 | $20.90 | 2,750 | — | — |
| 2015-08-18 | $20.90 | $20.90 | 4,890 | — | — |
| 2015-08-17 | $21.30 | $21.30 | 12,860 | — | — |
| 2015-08-14 | $20.60 | $20.60 | 2,770 | — | — |
| 2015-08-13 | $20.50 | $20.50 | 11,360 | — | — |
| 2015-08-12 | $20.00 | $20.00 | 12,920 | — | — |
| 2015-08-11 | $20.50 | $20.50 | 4,960 | — | — |
| 2015-08-10 | $20.60 | $20.60 | 4,240 | — | — |
| 2015-08-07 | $20.50 | $20.50 | 19,050 | — | — |
| 2015-08-06 | $21.00 | $21.00 | 12,680 | — | — |
| 2015-08-05 | $21.10 | $21.10 | 22,870 | — | — |
| 2015-08-04 | $21.60 | $21.60 | 27,910 | — | — |
| 2015-08-03 | $21.50 | $21.50 | 35,030 | — | — |
| 2015-07-31 | $21.50 | $21.50 | 2,810 | — | — |
| 2015-07-30 | $21.60 | $21.60 | 1,850 | — | — |
| 2015-07-29 | $21.70 | $21.70 | 5,480 | — | — |
| 2015-07-28 | $21.80 | $21.80 | 11,370 | — | — |
| 2015-07-27 | $21.60 | $21.60 | 18,460 | — | — |
| 2015-07-24 | $20.70 | $20.70 | 5,820 | — | — |
| 2015-07-23 | $21.30 | $21.30 | 8,070 | — | — |
| 2015-07-22 | $21.20 | $21.20 | 6,330 | — | — |
| 2015-07-21 | $21.60 | $21.60 | 9,400 | — | — |
| 2015-07-20 | $22.00 | $22.00 | 3,740 | — | — |
| 2015-07-17 | $22.40 | $22.40 | 3,950 | — | — |
| 2015-07-16 | $22.50 | $22.50 | 4,430 | — | — |
| 2015-07-15 | $22.50 | $22.50 | 10,480 | — | — |
| 2015-07-14 | $23.60 | $23.60 | 5,760 | — | — |
| 2015-07-13 | $23.10 | $23.10 | 7,690 | — | — |
| 2015-07-10 | $22.60 | $22.60 | 4,270 | — | — |
| 2015-07-09 | $22.60 | $22.60 | 13,540 | — | — |
| 2015-07-08 | $21.60 | $21.60 | 17,020 | — | — |
| 2015-07-07 | $23.90 | $23.90 | 4,910 | — | — |
| 2015-07-06 | $24.60 | $24.60 | 2,100 | — | — |
| 2015-07-02 | $24.80 | $24.80 | 4,900 | — | — |
| 2015-07-01 | $25.10 | $25.10 | 7,460 | — | — |
| 2015-06-30 | $25.10 | $25.10 | 7,340 | — | — |
| 2015-06-29 | $24.10 | $24.10 | 22,230 | — | — |
| 2015-06-26 | $26.80 | $26.80 | 4,390 | — | — |
| 2015-06-25 | $27.30 | $27.30 | 3,610 | — | — |
| 2015-06-24 | $27.70 | $27.70 | 4,160 | — | — |
| 2015-06-23 | $28.50 | $28.50 | 3,820 | — | — |
| 2015-06-22 | $27.80 | $27.80 | 3,420 | — | — |
| 2015-06-19 | $28.30 | $28.30 | 2,470 | — | — |
| 2015-06-18 | $27.70 | $27.70 | 8,380 | — | — |
| 2015-06-17 | $26.40 | $26.40 | 11,820 | — | — |
| 2015-06-16 | $26.90 | $26.90 | 8,540 | — | — |
| 2015-06-15 | $28.60 | $28.60 | 14,120 | — | — |
| 2015-06-12 | $28.90 | $28.90 | 9,170 | — | — |
| 2015-06-11 | $28.50 | $28.50 | 6,190 | — | — |
| 2015-06-10 | $29.20 | $29.20 | 4,970 | — | — |
| 2015-06-09 | $27.70 | $27.70 | 4,090 | — | — |
| 2015-06-08 | $27.40 | $27.40 | 10,550 | — | — |
| 2015-06-05 | $29.00 | $29.00 | 7,550 | — | — |
| 2015-06-04 | $28.10 | $28.10 | 10,690 | — | — |
| 2015-06-03 | $29.30 | $29.30 | 11,240 | — | — |
| 2015-06-02 | $30.40 | $30.40 | 21,440 | — | — |
| 2015-06-01 | $28.30 | $28.30 | 10,250 | — | — |
| 2015-05-29 | $26.80 | $26.80 | 8,840 | — | — |
| 2015-05-28 | $26.30 | $26.30 | 11,690 | — | — |
| 2015-05-27 | $26.20 | $26.20 | 83,750 | — | — |
| 2015-05-26 | $22.10 | $22.10 | 28,570 | — | — |
| 2015-05-22 | $22.30 | $22.30 | 116,750 | — | — |
| 2015-05-21 | $25.60 | $25.60 | 19,180 | — | — |
| 2015-05-20 | $26.00 | $26.00 | 11,720 | — | — |
| 2015-05-19 | $28.20 | $28.20 | 2,830 | — | — |
| 2015-05-18 | $28.20 | $28.20 | 5,380 | — | — |
| 2015-05-15 | $28.40 | $28.40 | 10,140 | — | — |
| 2015-05-14 | $26.80 | $26.80 | 9,010 | — | — |
| 2015-05-13 | $27.50 | $27.50 | 10,320 | — | — |
| 2015-05-12 | $28.80 | $28.80 | 10,370 | — | — |
| 2015-05-11 | $29.50 | $29.50 | 4,520 | — | — |
| 2015-05-08 | $30.00 | $30.00 | 3,670 | — | — |
| 2015-05-07 | $30.70 | $30.70 | 2,670 | — | — |
| 2015-05-06 | $30.30 | $30.30 | 7,900 | — | — |
| 2015-05-05 | $29.80 | $29.80 | 5,920 | — | — |
| 2015-05-04 | $30.90 | $30.90 | 5,320 | — | — |
| 2015-05-01 | $29.90 | $29.90 | 9,470 | — | — |
| 2015-04-30 | $30.20 | $30.20 | 3,470 | — | — |
| 2015-04-29 | $31.20 | $31.20 | 1,500 | — | — |
| 2015-04-28 | $31.50 | $31.50 | 3,370 | — | — |
| 2015-04-27 | $31.30 | $31.30 | 2,320 | — | — |
| 2015-04-24 | $31.80 | $31.80 | 1,550 | — | — |
| 2015-04-23 | $32.20 | $32.20 | 4,410 | — | — |
| 2015-04-22 | $31.60 | $31.60 | 2,870 | — | — |
| 2015-04-21 | $32.20 | $32.20 | 2,950 | — | — |
| 2015-04-20 | $31.70 | $31.70 | 6,840 | — | — |
| 2015-04-17 | $31.40 | $31.40 | 8,050 | — | — |
| 2015-04-16 | $33.40 | $33.40 | 1,900 | — | — |
| 2015-04-15 | $32.90 | $32.90 | 4,490 | — | — |
| 2015-04-14 | $32.80 | $32.80 | 5,720 | — | — |
| 2015-04-13 | $32.80 | $32.80 | 10,880 | — | — |
| 2015-04-10 | $33.90 | $33.90 | 3,920 | — | — |
| 2015-04-09 | $33.70 | $33.70 | 3,450 | — | — |
| 2015-04-08 | $32.90 | $32.90 | 4,440 | — | — |
| 2015-04-07 | $33.80 | $33.80 | 2,770 | — | — |
| 2015-04-06 | $33.80 | $33.80 | 5,120 | — | — |
| 2015-04-02 | $32.30 | $32.30 | 10,490 | — | — |
| 2015-04-01 | $31.00 | $31.00 | 6,050 | — | — |
| 2015-03-31 | $31.40 | $31.40 | 14,950 | — | — |
| 2015-03-30 | $33.30 | $33.30 | 26,820 | — | — |
| 2015-03-27 | $33.50 | $33.50 | 16,970 | — | — |
| 2015-03-26 | $32.10 | $32.10 | 6,350 | — | — |
| 2015-03-25 | $30.60 | $30.60 | 11,780 | — | — |
| 2015-03-24 | $31.70 | $31.70 | 10,490 | — | — |
| 2015-03-23 | $31.60 | $31.60 | 27,410 | — | — |
| 2015-03-20 | $29.50 | $29.50 | 7,400 | — | — |
| 2015-03-19 | $28.30 | $28.30 | 20,330 | — | — |
| 2015-03-18 | $28.90 | $28.90 | 6,960 | — | — |
| 2015-03-17 | $30.00 | $30.00 | 6,910 | — | — |
| 2015-03-16 | $29.50 | $29.50 | 15,140 | — | — |
| 2015-03-13 | $29.70 | $29.70 | 23,840 | — | — |
| 2015-03-12 | $30.60 | $30.60 | 9,140 | — | — |
| 2015-03-11 | $30.40 | $30.40 | 11,770 | — | — |
| 2015-03-10 | $32.00 | $32.00 | 16,570 | — | — |
| 2015-03-09 | $33.40 | $33.40 | 12,290 | — | — |
| 2015-03-06 | $34.60 | $34.60 | 22,060 | — | — |
| 2015-03-05 | $35.20 | $35.20 | 7,720 | — | — |
| 2015-03-04 | $35.20 | $35.20 | 10,100 | — | — |
| 2015-03-03 | $35.30 | $35.30 | 18,890 | — | — |
| 2015-03-02 | $36.30 | $36.30 | 29,580 | — | — |
| 2015-02-27 | $35.80 | $35.80 | 20,590 | — | — |
| 2015-02-26 | $37.80 | $37.80 | 12,080 | — | — |
| 2015-02-25 | $37.80 | $37.80 | 16,900 | — | — |
| 2015-02-24 | $36.80 | $36.80 | 18,830 | — | — |
| 2015-02-23 | $35.90 | $35.90 | 24,610 | — | — |
| 2015-02-20 | $36.10 | $36.10 | 326,730 | — | — |
| 2015-02-19 | $40.10 | $40.10 | 32,160 | — | — |
| 2015-02-18 | $43.40 | $43.40 | 12,330 | — | — |
| 2015-02-17 | $42.20 | $42.20 | 35,350 | — | — |
| 2015-02-13 | $41.50 | $41.50 | 9,630 | — | — |
| 2015-02-12 | $41.60 | $41.60 | 15,270 | — | — |
| 2015-02-11 | $47.10 | $47.10 | 7,400 | — | — |
| 2015-02-10 | $47.10 | $47.10 | 12,480 | — | — |
| 2015-02-09 | $50.00 | $50.00 | 6,090 | — | — |
| 2015-02-06 | $50.90 | $50.90 | 6,370 | — | — |
| 2015-02-05 | $49.00 | $49.00 | 2,530 | — | — |
| 2015-02-04 | $50.00 | $50.00 | 5,640 | — | — |
| 2015-02-03 | $47.30 | $47.30 | 2,940 | — | — |
| 2015-02-02 | $45.80 | $45.80 | 2,660 | — | — |
| 2015-01-30 | $45.30 | $45.30 | 17,790 | — | — |
| 2015-01-29 | $49.50 | $49.50 | 2,810 | — | — |
| 2015-01-28 | $48.70 | $48.70 | 1,790 | — | — |
| 2015-01-27 | $49.50 | $49.50 | 3,410 | — | — |
| 2015-01-26 | $48.50 | $48.50 | 4,120 | — | — |
| 2015-01-23 | $49.20 | $49.20 | 1,430 | — | — |
| 2015-01-22 | $49.70 | $49.70 | 5,660 | — | — |
| 2015-01-21 | $49.70 | $49.70 | 4,590 | — | — |
| 2015-01-20 | $48.30 | $48.30 | 3,100 | — | — |
| 2015-01-16 | $47.20 | $47.20 | 6,990 | — | — |
| 2015-01-15 | $47.70 | $47.70 | 6,850 | — | — |
| 2015-01-14 | $47.60 | $47.60 | 7,850 | — | — |
| 2015-01-13 | $49.90 | $49.90 | 11,930 | — | — |
| 2015-01-12 | $48.40 | $48.40 | 3,530 | — | — |
| 2015-01-09 | $50.10 | $50.10 | 1,950 | — | — |
| 2015-01-08 | $52.60 | $52.60 | 3,970 | — | — |
| 2015-01-07 | $50.00 | $50.00 | 3,070 | — | — |
| 2015-01-06 | $49.00 | $49.00 | 4,310 | — | — |
| 2015-01-05 | $49.60 | $49.60 | 8,930 | — | — |
| 2015-01-02 | $53.10 | $53.10 | 4,110 | — | — |