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
- 2012-09-05 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 | $23.54 | $23.54 | 137,100 | — | — |
| 2015-12-30 | $23.74 | $23.74 | 208,300 | — | — |
| 2015-12-29 | $23.68 | $23.68 | 78,100 | — | — |
| 2015-12-28 | $23.26 | $23.26 | 79,400 | — | — |
| 2015-12-24 | $23.75 | $23.75 | 58,100 | — | — |
| 2015-12-23 | $23.98 | $23.98 | 119,500 | — | — |
| 2015-12-22 | $23.06 | $23.06 | 102,700 | — | — |
| 2015-12-21 | $23.35 | $23.35 | 165,400 | — | — |
| 2015-12-18 | $23.71 | $23.71 | 391,200 | — | — |
| 2015-12-17 | $22.48 | $22.48 | 137,100 | — | — |
| 2015-12-16 | $23.88 | $23.88 | 159,700 | — | — |
| 2015-12-15 | $24.05 | $24.05 | 245,800 | — | — |
| 2015-12-14 | $23.21 | $23.21 | 142,000 | — | — |
| 2015-12-11 | $23.09 | $23.09 | 234,900 | — | — |
| 2015-12-10 | $23.88 | $23.88 | 255,000 | — | — |
| 2015-12-09 | $23.38 | $23.38 | 251,100 | — | — |
| 2015-12-08 | $22.62 | $22.62 | 212,300 | — | — |
| 2015-12-07 | $21.57 | $21.57 | 371,500 | — | — |
| 2015-12-04 | $23.62 | $23.62 | 189,100 | — | — |
| 2015-12-03 | $23.34 | $23.34 | 175,600 | — | — |
| 2015-12-02 | $23.72 | $23.72 | 195,300 | — | — |
| 2015-12-01 | $24.50 | $24.50 | 339,800 | — | — |
| 2015-11-30 | $25.05 | $25.05 | 539,500 | — | — |
| 2015-11-27 | $24.95 | $24.95 | 140,300 | — | — |
| 2015-11-25 | $24.43 | $24.43 | 156,800 | — | — |
| 2015-11-24 | $24.13 | $24.13 | 178,700 | — | — |
| 2015-11-23 | $24.07 | $24.07 | 880,100 | — | — |
| 2015-11-20 | $27.92 | $27.92 | 165,900 | — | — |
| 2015-11-19 | $27.08 | $27.08 | 167,600 | — | — |
| 2015-11-18 | $26.69 | $26.69 | 187,700 | — | — |
| 2015-11-17 | $25.73 | $25.73 | 153,200 | — | — |
| 2015-11-16 | $24.85 | $24.85 | 104,700 | — | — |
| 2015-11-13 | $24.15 | $24.15 | 92,100 | — | — |
| 2015-11-12 | $24.27 | $24.27 | 56,700 | — | — |
| 2015-11-11 | $24.47 | $24.47 | 89,300 | — | — |
| 2015-11-10 | $24.54 | $24.54 | 153,700 | — | — |
| 2015-11-09 | $24.73 | $24.73 | 175,100 | — | — |
| 2015-11-06 | $23.81 | $23.81 | 248,800 | — | — |
| 2015-11-05 | $22.96 | $22.96 | 144,400 | — | — |
| 2015-11-04 | $22.55 | $22.55 | 181,800 | — | — |
| 2015-11-03 | $22.29 | $22.29 | 115,300 | — | — |
| 2015-11-02 | $22.58 | $22.58 | 97,900 | — | — |
| 2015-10-30 | $22.80 | $22.80 | 298,600 | — | — |
| 2015-10-29 | $23.16 | $23.16 | 175,300 | — | — |
| 2015-10-28 | $21.76 | $21.76 | 155,000 | — | — |
| 2015-10-27 | $21.31 | $21.31 | 159,200 | — | — |
| 2015-10-26 | $21.53 | $21.53 | 91,100 | — | — |
| 2015-10-23 | $21.50 | $21.50 | 133,400 | — | — |
| 2015-10-22 | $21.57 | $21.57 | 185,400 | — | — |
| 2015-10-21 | $21.32 | $21.32 | 71,200 | — | — |
| 2015-10-20 | $21.56 | $21.56 | 87,800 | — | — |
| 2015-10-19 | $21.50 | $21.50 | 82,500 | — | — |
| 2015-10-16 | $21.73 | $21.73 | 47,100 | — | — |
| 2015-10-15 | $21.76 | $21.76 | 69,600 | — | — |
| 2015-10-14 | $21.17 | $21.17 | 25,100 | — | — |
| 2015-10-13 | $21.31 | $21.31 | 35,100 | — | — |
| 2015-10-12 | $21.44 | $21.44 | 35,200 | — | — |
| 2015-10-09 | $21.48 | $21.48 | 86,900 | — | — |
| 2015-10-08 | $21.60 | $21.60 | 109,300 | — | — |
| 2015-10-07 | $21.36 | $21.36 | 91,400 | — | — |
| 2015-10-06 | $21.35 | $21.35 | 163,700 | — | — |
| 2015-10-05 | $21.28 | $21.28 | 85,100 | — | — |
| 2015-10-02 | $21.10 | $21.10 | 59,400 | — | — |
| 2015-10-01 | $20.89 | $20.89 | 50,300 | — | — |
| 2015-09-30 | $20.83 | $20.83 | 106,900 | — | — |
| 2015-09-29 | $20.41 | $20.41 | 69,700 | — | — |
| 2015-09-28 | $20.05 | $20.05 | 73,600 | — | — |
| 2015-09-25 | $20.39 | $20.39 | 59,200 | — | — |
| 2015-09-24 | $20.72 | $20.72 | 141,900 | — | — |
| 2015-09-23 | $20.10 | $20.10 | 97,100 | — | — |
| 2015-09-22 | $19.94 | $19.94 | 84,300 | — | — |
| 2015-09-21 | $19.84 | $19.84 | 71,200 | — | — |
| 2015-09-18 | $19.68 | $19.68 | 219,700 | — | — |
| 2015-09-17 | $19.86 | $19.86 | 71,300 | — | — |
| 2015-09-16 | $19.55 | $19.55 | 49,300 | — | — |
| 2015-09-15 | $19.84 | $19.84 | 60,000 | — | — |
| 2015-09-14 | $19.54 | $19.54 | 89,200 | — | — |
| 2015-09-11 | $19.60 | $19.60 | 69,200 | — | — |
| 2015-09-10 | $19.69 | $19.69 | 77,500 | — | — |
| 2015-09-09 | $19.55 | $19.55 | 61,400 | — | — |
| 2015-09-08 | $19.60 | $19.60 | 112,200 | — | — |
| 2015-09-04 | $18.56 | $18.56 | 42,800 | — | — |
| 2015-09-03 | $18.96 | $18.96 | 89,700 | — | — |
| 2015-09-02 | $18.72 | $18.72 | 75,400 | — | — |
| 2015-09-01 | $18.38 | $18.38 | 380,100 | — | — |
| 2015-08-31 | $19.34 | $19.34 | 113,500 | — | — |
| 2015-08-28 | $19.61 | $19.61 | 64,700 | — | — |
| 2015-08-27 | $18.55 | $18.55 | 89,200 | — | — |
| 2015-08-26 | $18.32 | $18.32 | 80,500 | — | — |
| 2015-08-25 | $17.89 | $17.89 | 113,400 | — | — |
| 2015-08-24 | $18.23 | $18.23 | 172,500 | — | — |
| 2015-08-21 | $19.40 | $19.40 | 143,300 | — | — |
| 2015-08-20 | $20.54 | $20.54 | 107,000 | — | — |
| 2015-08-19 | $20.99 | $20.99 | 101,600 | — | — |
| 2015-08-18 | $20.96 | $20.96 | 435,800 | — | — |
| 2015-08-17 | $21.21 | $21.21 | 493,000 | — | — |
| 2015-08-14 | $21.21 | $21.21 | 159,600 | — | — |
| 2015-08-13 | $20.58 | $20.58 | 86,700 | — | — |
| 2015-08-12 | $20.99 | $20.99 | 172,900 | — | — |
| 2015-08-11 | $20.68 | $20.68 | 100,500 | — | — |
| 2015-08-10 | $21.09 | $21.09 | 111,100 | — | — |
| 2015-08-07 | $20.72 | $20.72 | 144,100 | — | — |
| 2015-08-06 | $18.53 | $18.53 | 61,100 | — | — |
| 2015-08-05 | $18.10 | $18.10 | 44,300 | — | — |
| 2015-08-04 | $18.01 | $18.01 | 60,800 | — | — |
| 2015-08-03 | $18.08 | $18.08 | 61,100 | — | — |
| 2015-07-31 | $18.01 | $18.01 | 84,100 | — | — |
| 2015-07-30 | $17.96 | $17.96 | 76,300 | — | — |
| 2015-07-29 | $18.06 | $18.06 | 77,700 | — | — |
| 2015-07-28 | $17.62 | $17.62 | 46,600 | — | — |
| 2015-07-27 | $17.57 | $17.57 | 53,100 | — | — |
| 2015-07-24 | $17.78 | $17.78 | 61,300 | — | — |
| 2015-07-23 | $17.95 | $17.95 | 102,300 | — | — |
| 2015-07-22 | $18.12 | $18.12 | 72,100 | — | — |
| 2015-07-21 | $18.30 | $18.30 | 134,400 | — | — |
| 2015-07-20 | $18.33 | $18.33 | 78,500 | — | — |
| 2015-07-17 | $18.63 | $18.63 | 63,100 | — | — |
| 2015-07-16 | $18.78 | $18.78 | 72,200 | — | — |
| 2015-07-15 | $18.88 | $18.88 | 114,700 | — | — |
| 2015-07-14 | $19.10 | $19.10 | 216,500 | — | — |
| 2015-07-13 | $18.92 | $18.92 | 240,400 | — | — |
| 2015-07-10 | $18.93 | $18.93 | 234,800 | — | — |
| 2015-07-09 | $18.74 | $18.74 | 54,600 | — | — |
| 2015-07-08 | $18.69 | $18.69 | 107,500 | — | — |
| 2015-07-07 | $19.00 | $19.00 | 120,000 | — | — |
| 2015-07-06 | $18.39 | $18.39 | 114,400 | — | — |
| 2015-07-02 | $18.50 | $18.50 | 142,400 | — | — |
| 2015-07-01 | $18.75 | $18.75 | 120,700 | — | — |
| 2015-06-30 | $18.72 | $18.72 | 273,200 | — | — |
| 2015-06-29 | $18.63 | $18.63 | 143,800 | — | — |
| 2015-06-26 | $19.71 | $19.71 | 1,403,800 | — | — |
| 2015-06-25 | $20.30 | $20.30 | 157,500 | — | — |
| 2015-06-24 | $21.78 | $21.78 | 93,800 | — | — |
| 2015-06-23 | $21.77 | $21.77 | 109,900 | — | — |
| 2015-06-22 | $22.03 | $22.03 | 53,300 | — | — |
| 2015-06-19 | $22.25 | $22.25 | 114,300 | — | — |
| 2015-06-18 | $22.24 | $22.24 | 68,500 | — | — |
| 2015-06-17 | $22.35 | $22.35 | 51,600 | — | — |
| 2015-06-16 | $22.53 | $22.53 | 64,000 | — | — |
| 2015-06-15 | $22.59 | $22.59 | 69,800 | — | — |
| 2015-06-12 | $22.76 | $22.76 | 36,000 | — | — |
| 2015-06-11 | $22.76 | $22.76 | 35,900 | — | — |
| 2015-06-10 | $22.82 | $22.82 | 55,500 | — | — |
| 2015-06-09 | $22.72 | $22.72 | 41,500 | — | — |
| 2015-06-08 | $22.78 | $22.78 | 69,900 | — | — |
| 2015-06-05 | $22.75 | $22.75 | 101,500 | — | — |
| 2015-06-04 | $23.00 | $23.00 | 117,200 | — | — |
| 2015-06-03 | $23.40 | $23.40 | 155,100 | — | — |
| 2015-06-02 | $22.84 | $22.84 | 283,000 | — | — |
| 2015-06-01 | $22.70 | $22.70 | 129,500 | — | — |
| 2015-05-29 | $22.80 | $22.80 | 40,500 | — | — |
| 2015-05-28 | $22.65 | $22.65 | 64,800 | — | — |
| 2015-05-27 | $22.84 | $22.84 | 49,800 | — | — |
| 2015-05-26 | $22.85 | $22.85 | 51,300 | — | — |
| 2015-05-22 | $22.94 | $22.94 | 77,900 | — | — |
| 2015-05-21 | $22.95 | $22.95 | 54,200 | — | — |
| 2015-05-20 | $23.03 | $23.03 | 47,600 | — | — |
| 2015-05-19 | $23.04 | $23.04 | 53,800 | — | — |
| 2015-05-18 | $23.23 | $23.23 | 121,100 | — | — |
| 2015-05-15 | $23.04 | $23.04 | 115,900 | — | — |
| 2015-05-14 | $22.45 | $22.45 | 60,300 | — | — |
| 2015-05-13 | $22.51 | $22.51 | 35,300 | — | — |
| 2015-05-12 | $22.46 | $22.46 | 56,200 | — | — |
| 2015-05-11 | $21.67 | $21.67 | 213,300 | — | — |
| 2015-05-08 | $23.49 | $23.49 | 138,100 | — | — |
| 2015-05-07 | $23.52 | $23.52 | 75,800 | — | — |
| 2015-05-06 | $23.31 | $23.31 | 44,700 | — | — |
| 2015-05-05 | $23.77 | $23.77 | 33,200 | — | — |
| 2015-05-04 | $23.80 | $23.80 | 59,200 | — | — |
| 2015-05-01 | $24.11 | $24.11 | 27,400 | — | — |
| 2015-04-30 | $24.20 | $24.20 | 33,800 | — | — |
| 2015-04-29 | $24.28 | $24.28 | 29,400 | — | — |
| 2015-04-28 | $24.29 | $24.29 | 57,500 | — | — |
| 2015-04-27 | $23.84 | $23.84 | 62,300 | — | — |
| 2015-04-24 | $23.50 | $23.50 | 92,300 | — | — |
| 2015-04-23 | $24.18 | $24.18 | 157,300 | — | — |
| 2015-04-22 | $24.45 | $24.45 | 68,200 | — | — |
| 2015-04-21 | $24.42 | $24.42 | 66,800 | — | — |
| 2015-04-20 | $24.50 | $24.50 | 58,500 | — | — |
| 2015-04-17 | $24.20 | $24.20 | 35,100 | — | — |
| 2015-04-16 | $24.74 | $24.74 | 70,600 | — | — |
| 2015-04-15 | $25.32 | $25.32 | 78,300 | — | — |
| 2015-04-14 | $25.19 | $25.19 | 49,200 | — | — |
| 2015-04-13 | $24.94 | $24.94 | 155,200 | — | — |
| 2015-04-10 | $24.95 | $24.95 | 106,600 | — | — |
| 2015-04-09 | $24.68 | $24.68 | 61,700 | — | — |
| 2015-04-08 | $24.41 | $24.41 | 59,200 | — | — |
| 2015-04-07 | $23.96 | $23.96 | 67,400 | — | — |
| 2015-04-06 | $23.90 | $23.90 | 65,700 | — | — |
| 2015-04-02 | $24.27 | $24.27 | 226,100 | — | — |
| 2015-04-01 | $23.86 | $23.86 | 284,900 | — | — |
| 2015-03-31 | $23.21 | $23.21 | 68,100 | — | — |
| 2015-03-30 | $22.70 | $22.70 | 73,400 | — | — |
| 2015-03-27 | $22.56 | $22.56 | 66,500 | — | — |
| 2015-03-26 | $22.67 | $22.67 | 103,900 | — | — |
| 2015-03-25 | $22.65 | $22.65 | 240,600 | — | — |
| 2015-03-24 | $22.60 | $22.60 | 70,900 | — | — |
| 2015-03-23 | $22.73 | $22.73 | 135,400 | — | — |
| 2015-03-20 | $22.47 | $22.47 | 296,300 | — | — |
| 2015-03-19 | $21.76 | $21.76 | 200,900 | — | — |
| 2015-03-18 | $20.91 | $20.91 | 122,600 | — | — |
| 2015-03-17 | $20.43 | $20.43 | 124,500 | — | — |
| 2015-03-16 | $20.27 | $20.27 | 134,700 | — | — |
| 2015-03-13 | $20.07 | $20.07 | 122,600 | — | — |
| 2015-03-12 | $20.08 | $20.08 | 225,700 | — | — |
| 2015-03-11 | $18.75 | $18.75 | 61,000 | — | — |
| 2015-03-10 | $18.78 | $18.78 | 32,100 | — | — |
| 2015-03-09 | $18.85 | $18.85 | 43,100 | — | — |
| 2015-03-06 | $18.87 | $18.87 | 165,300 | — | — |
| 2015-03-05 | $18.80 | $18.80 | 111,900 | — | — |
| 2015-03-04 | $18.62 | $18.62 | 19,700 | — | — |
| 2015-03-03 | $18.70 | $18.70 | 50,300 | — | — |
| 2015-03-02 | $18.79 | $18.79 | 38,300 | — | — |
| 2015-02-27 | $18.85 | $18.85 | 58,400 | — | — |
| 2015-02-26 | $18.82 | $18.82 | 42,000 | — | — |
| 2015-02-25 | $18.85 | $18.85 | 130,300 | — | — |
| 2015-02-24 | $18.80 | $18.80 | 45,900 | — | — |
| 2015-02-23 | $18.80 | $18.80 | 79,000 | — | — |
| 2015-02-20 | $18.55 | $18.55 | 36,700 | — | — |
| 2015-02-19 | $18.58 | $18.58 | 44,000 | — | — |
| 2015-02-18 | $18.33 | $18.33 | 21,800 | — | — |
| 2015-02-17 | $18.44 | $18.44 | 32,300 | — | — |
| 2015-02-13 | $18.69 | $18.69 | 44,900 | — | — |
| 2015-02-12 | $18.75 | $18.75 | 19,500 | — | — |
| 2015-02-11 | $18.76 | $18.76 | 17,200 | — | — |
| 2015-02-10 | $18.88 | $18.88 | 19,100 | — | — |
| 2015-02-09 | $18.85 | $18.85 | 26,200 | — | — |
| 2015-02-06 | $18.82 | $18.82 | 34,000 | — | — |
| 2015-02-05 | $18.94 | $18.94 | 60,700 | — | — |
| 2015-02-04 | $18.85 | $18.85 | 88,900 | — | — |
| 2015-02-03 | $18.85 | $18.85 | 72,900 | — | — |
| 2015-02-02 | $19.00 | $19.00 | 81,600 | — | — |
| 2015-01-30 | $18.31 | $18.31 | 23,500 | — | — |
| 2015-01-29 | $18.25 | $18.25 | 23,600 | — | — |
| 2015-01-28 | $18.25 | $18.25 | 29,000 | — | — |
| 2015-01-27 | $18.38 | $18.38 | 14,900 | — | — |
| 2015-01-26 | $18.48 | $18.48 | 62,700 | — | — |
| 2015-01-23 | $17.90 | $17.90 | 23,400 | — | — |
| 2015-01-22 | $17.87 | $17.87 | 40,200 | — | — |
| 2015-01-21 | $17.35 | $17.35 | 30,200 | — | — |
| 2015-01-20 | $16.83 | $16.83 | 17,300 | — | — |
| 2015-01-16 | $16.57 | $16.57 | 10,200 | — | — |
| 2015-01-15 | $16.50 | $16.50 | 32,000 | — | — |
| 2015-01-14 | $16.67 | $16.67 | 49,300 | — | — |
| 2015-01-13 | $17.28 | $17.28 | 171,200 | — | — |
| 2015-01-12 | $17.00 | $17.00 | 43,500 | — | — |
| 2015-01-09 | $17.05 | $17.05 | 39,100 | — | — |
| 2015-01-08 | $17.07 | $17.07 | 209,800 | — | — |
| 2015-01-07 | $16.30 | $16.30 | 39,500 | — | — |
| 2015-01-06 | $16.20 | $16.20 | 106,600 | — | — |
| 2015-01-05 | $16.17 | $16.17 | 40,500 | — | — |
| 2015-01-02 | $16.25 | $16.25 | 62,300 | — | — |