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
- 2014-03-28 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 | $22.37 | $28.79 | 582,770 | — | — |
| 2015-12-30 | $22.37 | $28.79 | 504,397 | — | — |
| 2015-12-29 | $22.84 | $29.40 | 410,213 | — | — |
| 2015-12-28 | $22.70 | $29.23 | 467,992 | — | — |
| 2015-12-24 | $22.97 | $29.57 | 247,514 | — | — |
| 2015-12-23 | $23.03 | $29.65 | 861,613 | — | — |
| 2015-12-22 | $22.83 | $29.39 | 1,028,118 | — | — |
| 2015-12-21 | $22.67 | $29.19 | 1,243,131 | — | — |
| 2015-12-18 | $22.64 | $29.15 | 910,120 | — | — |
| 2015-12-17 | $22.78 | $29.32 | 652,651 | — | — |
| 2015-12-16 | $22.88 | $29.45 | 1,318,674 | — | — |
| 2015-12-15 | $22.10 | $28.45 | 916,171 | — | — |
| 2015-12-14 | $22.06 | $28.40 | 802,565 | — | — |
| 2015-12-11 | $21.75 | $28.00 | 569,301 | — | — |
| 2015-12-10 | $22.44 | $28.89 | 564,226 | — | — |
| 2015-12-09 | $21.78 | $28.04 | 707,600 | — | — |
| 2015-12-08 | $21.82 | $28.09 | 757,864 | — | — |
| 2015-12-07 | $22.57 | $28.61 | 808,323 | — | — |
| 2015-12-04 | $23.29 | $29.52 | 667,877 | — | — |
| 2015-12-03 | $23.33 | $29.57 | 659,874 | — | — |
| 2015-12-02 | $23.61 | $29.92 | 519,427 | — | — |
| 2015-12-01 | $23.70 | $30.04 | 642,989 | — | — |
| 2015-11-30 | $23.41 | $29.67 | 751,520 | — | — |
| 2015-11-27 | $23.93 | $30.34 | 199,787 | — | — |
| 2015-11-25 | $23.64 | $29.96 | 494,149 | — | — |
| 2015-11-24 | $23.56 | $29.85 | 259,226 | — | — |
| 2015-11-23 | $23.60 | $29.91 | 196,859 | — | — |
| 2015-11-20 | $23.41 | $29.67 | 480,192 | — | — |
| 2015-11-19 | $23.35 | $29.60 | 416,752 | — | — |
| 2015-11-18 | $23.38 | $29.63 | 400,648 | — | — |
| 2015-11-17 | $23.19 | $29.39 | 361,218 | — | — |
| 2015-11-16 | $23.10 | $29.28 | 482,242 | — | — |
| 2015-11-13 | $23.39 | $29.65 | 392,645 | — | — |
| 2015-11-12 | $23.35 | $29.60 | 451,790 | — | — |
| 2015-11-11 | $23.70 | $30.04 | 512,986 | — | — |
| 2015-11-10 | $23.51 | $29.80 | 547,341 | — | — |
| 2015-11-09 | $23.64 | $29.96 | 660,557 | — | — |
| 2015-11-06 | $24.44 | $30.97 | 714,334 | — | — |
| 2015-11-05 | $24.39 | $30.91 | 816,814 | — | — |
| 2015-11-04 | $24.33 | $30.84 | 439,005 | — | — |
| 2015-11-03 | $24.49 | $31.04 | 600,728 | — | — |
| 2015-11-02 | $24.57 | $31.14 | 439,102 | — | — |
| 2015-10-30 | $24.19 | $30.66 | 426,707 | — | — |
| 2015-10-29 | $24.29 | $30.79 | 467,699 | — | — |
| 2015-10-28 | $24.39 | $30.91 | 440,664 | — | — |
| 2015-10-27 | $24.34 | $30.85 | 466,333 | — | — |
| 2015-10-26 | $24.85 | $31.49 | 575,742 | — | — |
| 2015-10-23 | $24.67 | $31.27 | 750,934 | — | — |
| 2015-10-22 | $24.30 | $30.80 | 863,174 | — | — |
| 2015-10-21 | $24.11 | $30.56 | 777,677 | — | — |
| 2015-10-20 | $24.14 | $30.60 | 576,718 | — | — |
| 2015-10-19 | $23.78 | $30.14 | 544,315 | — | — |
| 2015-10-16 | $23.70 | $30.04 | 381,616 | — | — |
| 2015-10-15 | $23.39 | $29.65 | 632,643 | — | — |
| 2015-10-14 | $23.34 | $29.58 | 735,026 | — | — |
| 2015-10-13 | $23.22 | $29.43 | 680,174 | — | — |
| 2015-10-12 | $23.66 | $29.98 | 727,218 | — | — |
| 2015-10-09 | $23.49 | $29.78 | 1,388,458 | — | — |
| 2015-10-08 | $23.98 | $30.39 | 321,982 | — | — |
| 2015-10-07 | $23.71 | $30.05 | 718,043 | — | — |
| 2015-10-06 | $23.74 | $30.09 | 604,437 | — | — |
| 2015-10-05 | $23.67 | $30.00 | 1,132,160 | — | — |
| 2015-10-02 | $22.64 | $28.70 | 1,121,912 | — | — |
| 2015-10-01 | $21.41 | $27.14 | 1,455,509 | — | — |
| 2015-09-30 | $21.31 | $27.01 | 1,406,221 | — | — |
| 2015-09-29 | $21.22 | $26.89 | 891,771 | — | — |
| 2015-09-28 | $21.85 | $27.70 | 546,560 | — | — |
| 2015-09-25 | $22.59 | $28.63 | 772,406 | — | — |
| 2015-09-24 | $22.67 | $28.74 | 574,278 | — | — |
| 2015-09-23 | $22.96 | $29.10 | 574,376 | — | — |
| 2015-09-22 | $23.16 | $29.35 | 661,923 | — | — |
| 2015-09-21 | $23.65 | $29.97 | 825,794 | — | — |
| 2015-09-18 | $23.97 | $30.37 | 1,031,242 | — | — |
| 2015-09-17 | $23.99 | $30.40 | 598,581 | — | — |
| 2015-09-16 | $23.61 | $29.92 | 368,733 | — | — |
| 2015-09-15 | $22.94 | $29.08 | 752,594 | — | — |
| 2015-09-14 | $23.29 | $29.52 | 812,813 | — | — |
| 2015-09-11 | $23.00 | $29.15 | 503,616 | — | — |
| 2015-09-10 | $22.56 | $28.60 | 419,875 | — | — |
| 2015-09-09 | $22.52 | $28.54 | 394,402 | — | — |
| 2015-09-08 | $22.97 | $29.11 | 557,686 | — | — |
| 2015-09-04 | $22.90 | $28.58 | 612,147 | — | — |
| 2015-09-03 | $23.26 | $29.03 | 480,778 | — | — |
| 2015-09-02 | $23.00 | $28.71 | 714,334 | — | — |
| 2015-09-01 | $22.70 | $28.34 | 727,510 | — | — |
| 2015-08-31 | $23.19 | $28.94 | 824,915 | — | — |
| 2015-08-28 | $23.41 | $29.22 | 604,144 | — | — |
| 2015-08-27 | $22.76 | $28.40 | 1,179,984 | — | — |
| 2015-08-26 | $22.69 | $28.33 | 872,642 | — | — |
| 2015-08-25 | $22.34 | $27.88 | 804,907 | — | — |
| 2015-08-24 | $22.74 | $28.38 | 1,036,805 | — | — |
| 2015-08-21 | $23.40 | $29.21 | 723,606 | — | — |
| 2015-08-20 | $23.75 | $29.64 | 1,149,826 | — | — |
| 2015-08-19 | $24.11 | $30.09 | 1,072,429 | — | — |
| 2015-08-18 | $24.20 | $30.21 | 818,864 | — | — |
| 2015-08-17 | $25.12 | $31.36 | 397,330 | — | — |
| 2015-08-14 | $25.30 | $31.57 | 738,539 | — | — |
| 2015-08-13 | $25.58 | $31.93 | 681,150 | — | — |
| 2015-08-12 | $25.89 | $32.32 | 1,226,246 | — | — |
| 2015-08-11 | $25.25 | $31.51 | 981,661 | — | — |
| 2015-08-10 | $24.63 | $30.74 | 1,751,627 | — | — |
| 2015-08-07 | $24.23 | $30.24 | 2,379,293 | — | — |
| 2015-08-06 | $25.61 | $31.97 | 1,283,538 | — | — |
| 2015-08-05 | $25.92 | $32.35 | 827,843 | — | — |
| 2015-08-04 | $26.14 | $32.62 | 516,206 | — | — |
| 2015-08-03 | $25.98 | $32.43 | 403,283 | — | — |
| 2015-07-31 | $25.75 | $32.14 | 506,544 | — | — |
| 2015-07-30 | $25.45 | $31.77 | 327,741 | — | — |
| 2015-07-29 | $25.45 | $31.77 | 474,336 | — | — |
| 2015-07-28 | $25.44 | $31.75 | 482,632 | — | — |
| 2015-07-27 | $25.20 | $31.46 | 625,323 | — | — |
| 2015-07-24 | $25.67 | $32.04 | 392,938 | — | — |
| 2015-07-23 | $26.00 | $32.46 | 805,005 | — | — |
| 2015-07-22 | $25.92 | $32.35 | 758,742 | — | — |
| 2015-07-21 | $25.53 | $31.87 | 451,498 | — | — |
| 2015-07-20 | $25.72 | $32.10 | 267,424 | — | — |
| 2015-07-17 | $25.94 | $32.38 | 354,776 | — | — |
| 2015-07-16 | $26.33 | $32.87 | 572,131 | — | — |
| 2015-07-15 | $26.29 | $32.82 | 858,685 | — | — |
| 2015-07-14 | $26.43 | $32.99 | 391,766 | — | — |
| 2015-07-13 | $26.88 | $33.54 | 878,010 | — | — |
| 2015-07-10 | $27.01 | $33.71 | 771,138 | — | — |
| 2015-07-09 | $26.73 | $33.37 | 820,035 | — | — |
| 2015-07-08 | $26.47 | $33.03 | 926,712 | — | — |
| 2015-07-07 | $26.41 | $32.97 | 1,427,790 | — | — |
| 2015-07-06 | $25.20 | $31.46 | 1,912,570 | — | — |
| 2015-07-02 | $25.51 | $31.84 | 1,249,670 | — | — |
| 2015-07-01 | $25.78 | $32.18 | 1,032,218 | — | — |
| 2015-06-30 | $25.86 | $32.28 | 947,306 | — | — |
| 2015-06-29 | $26.44 | $33.01 | 539,338 | — | — |
| 2015-06-26 | $27.12 | $33.85 | 872,739 | — | — |
| 2015-06-25 | $27.03 | $33.74 | 698,328 | — | — |
| 2015-06-24 | $26.93 | $33.61 | 647,771 | — | — |
| 2015-06-23 | $26.91 | $33.58 | 740,784 | — | — |
| 2015-06-22 | $26.58 | $33.17 | 738,539 | — | — |
| 2015-06-19 | $26.66 | $33.28 | 1,066,768 | — | — |
| 2015-06-18 | $26.97 | $33.66 | 647,478 | — | — |
| 2015-06-17 | $26.76 | $33.40 | 1,078,480 | — | — |
| 2015-06-16 | $26.94 | $33.62 | 414,800 | — | — |
| 2015-06-15 | $27.11 | $33.84 | 497,174 | — | — |
| 2015-06-12 | $27.44 | $34.25 | 342,966 | — | — |
| 2015-06-11 | $27.45 | $34.26 | 565,885 | — | — |
| 2015-06-10 | $27.44 | $34.25 | 450,424 | — | — |
| 2015-06-09 | $27.56 | $34.40 | 559,736 | — | — |
| 2015-06-08 | $28.21 | $34.77 | 641,134 | — | — |
| 2015-06-05 | $28.52 | $35.16 | 1,932,968 | — | — |
| 2015-06-04 | $28.97 | $35.71 | 345,797 | — | — |
| 2015-06-03 | $28.94 | $35.68 | 488,195 | — | — |
| 2015-06-02 | $28.84 | $35.55 | 353,605 | — | — |
| 2015-06-01 | $28.85 | $35.57 | 699,499 | — | — |
| 2015-05-29 | $28.39 | $35.00 | 1,216,584 | — | — |
| 2015-05-28 | $28.70 | $35.38 | 683,981 | — | — |
| 2015-05-27 | $28.60 | $35.25 | 402,307 | — | — |
| 2015-05-26 | $28.23 | $34.80 | 369,318 | — | — |
| 2015-05-22 | $28.53 | $35.18 | 383,666 | — | — |
| 2015-05-21 | $28.36 | $34.96 | 384,934 | — | — |
| 2015-05-20 | $28.42 | $35.04 | 352,043 | — | — |
| 2015-05-19 | $28.48 | $35.11 | 483,315 | — | — |
| 2015-05-18 | $28.90 | $35.63 | 472,482 | — | — |
| 2015-05-15 | $28.47 | $35.10 | 496,003 | — | — |
| 2015-05-14 | $28.23 | $34.80 | 512,595 | — | — |
| 2015-05-13 | $28.03 | $34.56 | 417,435 | — | — |
| 2015-05-12 | $28.06 | $34.60 | 809,202 | — | — |
| 2015-05-11 | $27.99 | $34.51 | 501,664 | — | — |
| 2015-05-08 | $28.19 | $34.75 | 553,782 | — | — |
| 2015-05-07 | $28.67 | $35.34 | 690,325 | — | — |
| 2015-05-06 | $28.58 | $35.23 | 1,225,466 | — | — |
| 2015-05-05 | $29.29 | $36.11 | 463,307 | — | — |
| 2015-05-04 | $29.53 | $36.40 | 297,778 | — | — |
| 2015-05-01 | $29.46 | $36.31 | 337,891 | — | — |
| 2015-04-30 | $29.43 | $36.27 | 680,272 | — | — |
| 2015-04-29 | $29.57 | $36.45 | 806,762 | — | — |
| 2015-04-28 | $29.87 | $36.82 | 533,677 | — | — |
| 2015-04-27 | $29.60 | $36.49 | 360,437 | — | — |
| 2015-04-24 | $29.93 | $36.89 | 234,533 | — | — |
| 2015-04-23 | $29.89 | $36.84 | 203,398 | — | — |
| 2015-04-22 | $29.82 | $36.75 | 386,301 | — | — |
| 2015-04-21 | $29.74 | $36.67 | 432,368 | — | — |
| 2015-04-20 | $29.81 | $36.74 | 561,590 | — | — |
| 2015-04-17 | $29.59 | $36.48 | 652,749 | — | — |
| 2015-04-16 | $29.99 | $36.97 | 452,083 | — | — |
| 2015-04-15 | $29.88 | $36.83 | 705,355 | — | — |
| 2015-04-14 | $29.69 | $36.60 | 696,376 | — | — |
| 2015-04-13 | $29.78 | $36.72 | 913,926 | — | — |
| 2015-04-10 | $30.36 | $37.42 | 535,531 | — | — |
| 2015-04-09 | $30.31 | $37.36 | 938,522 | — | — |
| 2015-04-08 | $30.69 | $37.83 | 381,909 | — | — |
| 2015-04-07 | $30.70 | $37.84 | 589,699 | — | — |
| 2015-04-06 | $30.66 | $37.79 | 1,208,971 | — | — |
| 2015-04-02 | $30.48 | $37.58 | 644,648 | — | — |
| 2015-04-01 | $30.52 | $37.63 | 1,424,179 | — | — |
| 2015-03-31 | $30.66 | $37.79 | 1,009,770 | — | — |
| 2015-03-30 | $30.93 | $38.13 | 853,317 | — | — |
| 2015-03-27 | $30.83 | $38.01 | 702,915 | — | — |
| 2015-03-26 | $30.72 | $37.87 | 551,830 | — | — |
| 2015-03-25 | $30.68 | $37.82 | 613,026 | — | — |
| 2015-03-24 | $30.89 | $38.08 | 791,048 | — | — |
| 2015-03-23 | $31.09 | $38.32 | 1,323,846 | — | — |
| 2015-03-20 | $31.58 | $38.93 | 2,917,557 | — | — |
| 2015-03-19 | $31.18 | $38.43 | 819,547 | — | — |
| 2015-03-18 | $31.13 | $38.37 | 2,176,090 | — | — |
| 2015-03-17 | $30.61 | $37.74 | 948,770 | — | — |
| 2015-03-16 | $30.24 | $37.27 | 909,144 | — | — |
| 2015-03-13 | $29.83 | $36.77 | 595,165 | — | — |
| 2015-03-12 | $29.85 | $36.79 | 380,835 | — | — |
| 2015-03-11 | $29.60 | $36.49 | 621,126 | — | — |
| 2015-03-10 | $29.74 | $36.67 | 1,267,629 | — | — |
| 2015-03-09 | $30.06 | $37.06 | 992,299 | — | — |
| 2015-03-06 | $30.84 | $37.51 | 1,268,605 | — | — |
| 2015-03-05 | $31.11 | $37.84 | 664,949 | — | — |
| 2015-03-04 | $31.01 | $37.72 | 645,624 | — | — |
| 2015-03-03 | $30.98 | $37.69 | 1,166,808 | — | — |
| 2015-03-02 | $30.68 | $37.31 | 1,334,778 | — | — |
| 2015-02-27 | $30.69 | $37.33 | 1,402,414 | — | — |
| 2015-02-26 | $30.02 | $36.52 | 755,912 | — | — |
| 2015-02-25 | $30.40 | $36.98 | 579,256 | — | — |
| 2015-02-24 | $30.50 | $37.10 | 723,802 | — | — |
| 2015-02-23 | $30.76 | $37.41 | 768,405 | — | — |
| 2015-02-20 | $30.70 | $37.34 | 735,123 | — | — |
| 2015-02-19 | $30.56 | $37.18 | 525,478 | — | — |
| 2015-02-18 | $30.53 | $37.14 | 454,328 | — | — |
| 2015-02-17 | $30.56 | $37.18 | 541,290 | — | — |
| 2015-02-13 | $30.35 | $36.91 | 581,403 | — | — |
| 2015-02-12 | $30.09 | $36.60 | 861,027 | — | — |
| 2015-02-11 | $29.97 | $36.45 | 478,435 | — | — |
| 2015-02-10 | $29.98 | $36.47 | 406,211 | — | — |
| 2015-02-09 | $29.90 | $36.37 | 428,757 | — | — |
| 2015-02-06 | $29.93 | $36.40 | 430,318 | — | — |
| 2015-02-05 | $30.00 | $36.49 | 439,883 | — | — |
| 2015-02-04 | $29.73 | $36.17 | 557,491 | — | — |
| 2015-02-03 | $29.70 | $36.13 | 1,797,890 | — | — |
| 2015-02-02 | $29.43 | $35.79 | 1,257,381 | — | — |
| 2015-01-30 | $29.05 | $35.33 | 859,661 | — | — |
| 2015-01-29 | $29.22 | $35.54 | 1,254,355 | — | — |
| 2015-01-28 | $29.08 | $35.37 | 1,235,616 | — | — |
| 2015-01-27 | $28.92 | $35.18 | 645,526 | — | — |
| 2015-01-26 | $29.00 | $35.27 | 633,814 | — | — |
| 2015-01-23 | $28.98 | $35.24 | 1,399,291 | — | — |
| 2015-01-22 | $28.27 | $34.38 | 773,968 | — | — |
| 2015-01-21 | $27.54 | $33.50 | 683,688 | — | — |
| 2015-01-20 | $27.49 | $33.44 | 560,322 | — | — |
| 2015-01-16 | $27.56 | $33.52 | 661,240 | — | — |
| 2015-01-15 | $27.24 | $33.14 | 574,962 | — | — |
| 2015-01-14 | $27.40 | $33.33 | 1,378,502 | — | — |
| 2015-01-13 | $27.68 | $33.67 | 668,267 | — | — |
| 2015-01-12 | $27.15 | $33.03 | 892,454 | — | — |
| 2015-01-09 | $26.57 | $32.32 | 1,017,480 | — | — |
| 2015-01-08 | $26.92 | $32.74 | 673,440 | — | — |
| 2015-01-07 | $27.03 | $32.88 | 1,500,210 | — | — |
| 2015-01-06 | $27.34 | $33.25 | 1,979,230 | — | — |
| 2015-01-05 | $27.36 | $33.28 | 1,089,118 | — | — |
| 2015-01-02 | $27.46 | $33.40 | 635,376 | — | — |