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
- 2010-10-06 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 | $21.76 | $26.23 | 353,600 | — | — |
| 2015-12-30 | $21.53 | $25.95 | 245,300 | — | — |
| 2015-12-29 | $21.98 | $26.50 | 341,500 | — | — |
| 2015-12-28 | $22.01 | $26.40 | 197,900 | — | — |
| 2015-12-24 | $22.36 | $26.82 | 139,200 | — | — |
| 2015-12-23 | $22.60 | $27.11 | 329,500 | — | — |
| 2015-12-22 | $21.57 | $25.87 | 395,700 | — | — |
| 2015-12-21 | $21.38 | $25.64 | 363,700 | — | — |
| 2015-12-18 | $21.40 | $25.67 | 777,300 | — | — |
| 2015-12-17 | $21.50 | $25.79 | 508,100 | — | — |
| 2015-12-16 | $21.74 | $26.08 | 537,700 | — | — |
| 2015-12-15 | $21.21 | $25.44 | 497,500 | — | — |
| 2015-12-14 | $20.87 | $25.03 | 623,200 | — | — |
| 2015-12-11 | $20.71 | $24.84 | 446,400 | — | — |
| 2015-12-10 | $21.60 | $25.91 | 290,500 | — | — |
| 2015-12-09 | $21.46 | $25.74 | 681,700 | — | — |
| 2015-12-08 | $21.29 | $25.54 | 741,300 | — | — |
| 2015-12-07 | $21.17 | $25.39 | 1,082,200 | — | — |
| 2015-12-04 | $22.74 | $27.27 | 565,200 | — | — |
| 2015-12-03 | $23.01 | $27.60 | 372,300 | — | — |
| 2015-12-02 | $23.35 | $28.01 | 522,700 | — | — |
| 2015-12-01 | $23.54 | $28.23 | 405,700 | — | — |
| 2015-11-30 | $22.92 | $27.49 | 430,700 | — | — |
| 2015-11-27 | $23.07 | $27.67 | 127,300 | — | — |
| 2015-11-25 | $23.57 | $28.27 | 277,000 | — | — |
| 2015-11-24 | $23.46 | $28.14 | 273,000 | — | — |
| 2015-11-23 | $23.23 | $27.86 | 308,400 | — | — |
| 2015-11-20 | $23.34 | $27.86 | 260,300 | — | — |
| 2015-11-19 | $23.67 | $28.25 | 223,000 | — | — |
| 2015-11-18 | $23.92 | $28.55 | 227,200 | — | — |
| 2015-11-17 | $23.80 | $28.41 | 244,300 | — | — |
| 2015-11-16 | $24.05 | $28.71 | 313,400 | — | — |
| 2015-11-13 | $23.51 | $28.06 | 475,100 | — | — |
| 2015-11-12 | $23.37 | $27.89 | 417,900 | — | — |
| 2015-11-11 | $23.60 | $28.17 | 443,800 | — | — |
| 2015-11-10 | $23.64 | $28.22 | 348,200 | — | — |
| 2015-11-09 | $23.58 | $28.14 | 560,200 | — | — |
| 2015-11-06 | $24.44 | $29.17 | 400,100 | — | — |
| 2015-11-05 | $24.72 | $29.50 | 352,700 | — | — |
| 2015-11-04 | $25.02 | $29.86 | 295,900 | — | — |
| 2015-11-03 | $25.54 | $30.48 | 335,500 | — | — |
| 2015-11-02 | $25.07 | $29.92 | 319,700 | — | — |
| 2015-10-30 | $25.12 | $29.98 | 474,900 | — | — |
| 2015-10-29 | $24.86 | $29.67 | 359,900 | — | — |
| 2015-10-28 | $24.94 | $29.77 | 544,100 | — | — |
| 2015-10-27 | $24.45 | $29.18 | 462,600 | — | — |
| 2015-10-26 | $25.10 | $29.96 | 415,200 | — | — |
| 2015-10-23 | $25.75 | $30.73 | 271,000 | — | — |
| 2015-10-22 | $26.12 | $31.18 | 329,600 | — | — |
| 2015-10-21 | $25.82 | $30.82 | 237,700 | — | — |
| 2015-10-20 | $26.70 | $31.73 | 226,200 | — | — |
| 2015-10-19 | $26.52 | $31.51 | 241,200 | — | — |
| 2015-10-16 | $27.59 | $32.79 | 236,700 | — | — |
| 2015-10-15 | $27.58 | $32.77 | 238,700 | — | — |
| 2015-10-14 | $27.39 | $32.55 | 279,000 | — | — |
| 2015-10-13 | $27.07 | $32.17 | 531,200 | — | — |
| 2015-10-12 | $27.11 | $32.22 | 179,000 | — | — |
| 2015-10-09 | $27.84 | $33.08 | 364,800 | — | — |
| 2015-10-08 | $27.57 | $32.76 | 220,500 | — | — |
| 2015-10-07 | $27.36 | $32.51 | 471,700 | — | — |
| 2015-10-06 | $27.10 | $32.20 | 410,900 | — | — |
| 2015-10-05 | $26.69 | $31.72 | 425,900 | — | — |
| 2015-10-02 | $25.16 | $29.90 | 298,800 | — | — |
| 2015-10-01 | $24.21 | $28.77 | 423,900 | — | — |
| 2015-09-30 | $24.01 | $28.53 | 490,800 | — | — |
| 2015-09-29 | $23.83 | $28.32 | 515,100 | — | — |
| 2015-09-28 | $24.04 | $28.57 | 544,700 | — | — |
| 2015-09-25 | $25.06 | $29.78 | 271,300 | — | — |
| 2015-09-24 | $24.77 | $29.44 | 339,700 | — | — |
| 2015-09-23 | $24.97 | $29.67 | 221,900 | — | — |
| 2015-09-22 | $25.54 | $30.21 | 190,900 | — | — |
| 2015-09-21 | $26.23 | $31.03 | 233,400 | — | — |
| 2015-09-18 | $25.67 | $30.37 | 247,300 | — | — |
| 2015-09-17 | $26.06 | $30.83 | 241,000 | — | — |
| 2015-09-16 | $26.04 | $30.80 | 504,200 | — | — |
| 2015-09-15 | $25.16 | $29.76 | 368,800 | — | — |
| 2015-09-14 | $25.01 | $29.59 | 468,200 | — | — |
| 2015-09-11 | $25.60 | $30.28 | 409,300 | — | — |
| 2015-09-10 | $26.50 | $31.35 | 190,900 | — | — |
| 2015-09-09 | $26.60 | $31.47 | 276,000 | — | — |
| 2015-09-08 | $26.83 | $31.74 | 199,500 | — | — |
| 2015-09-04 | $26.61 | $31.48 | 196,000 | — | — |
| 2015-09-03 | $26.70 | $31.59 | 255,200 | — | — |
| 2015-09-02 | $26.54 | $31.40 | 291,800 | — | — |
| 2015-09-01 | $26.84 | $31.75 | 306,400 | — | — |
| 2015-08-31 | $27.75 | $32.83 | 500,200 | — | — |
| 2015-08-28 | $26.94 | $31.87 | 464,400 | — | — |
| 2015-08-27 | $26.92 | $31.85 | 547,300 | — | — |
| 2015-08-26 | $25.15 | $29.75 | 383,500 | — | — |
| 2015-08-25 | $24.76 | $29.29 | 491,100 | — | — |
| 2015-08-24 | $25.25 | $29.87 | 886,800 | — | — |
| 2015-08-21 | $26.33 | $31.15 | 624,100 | — | — |
| 2015-08-20 | $27.22 | $32.06 | 458,400 | — | — |
| 2015-08-19 | $27.87 | $32.83 | 459,300 | — | — |
| 2015-08-18 | $28.34 | $33.38 | 394,900 | — | — |
| 2015-08-17 | $28.60 | $33.69 | 359,800 | — | — |
| 2015-08-14 | $28.75 | $33.86 | 359,800 | — | — |
| 2015-08-13 | $29.08 | $34.25 | 393,200 | — | — |
| 2015-08-12 | $29.53 | $34.78 | 506,000 | — | — |
| 2015-08-11 | $28.73 | $33.84 | 445,000 | — | — |
| 2015-08-10 | $28.69 | $33.79 | 695,700 | — | — |
| 2015-08-07 | $27.69 | $32.62 | 534,300 | — | — |
| 2015-08-06 | $28.59 | $33.68 | 480,700 | — | — |
| 2015-08-05 | $28.14 | $33.15 | 393,400 | — | — |
| 2015-08-04 | $28.53 | $33.61 | 502,500 | — | — |
| 2015-08-03 | $27.87 | $32.83 | 333,100 | — | — |
| 2015-07-31 | $29.09 | $34.27 | 210,000 | — | — |
| 2015-07-30 | $29.06 | $34.23 | 328,200 | — | — |
| 2015-07-29 | $28.79 | $33.91 | 425,700 | — | — |
| 2015-07-28 | $29.07 | $34.24 | 360,100 | — | — |
| 2015-07-27 | $28.56 | $33.64 | 406,600 | — | — |
| 2015-07-24 | $28.92 | $34.06 | 455,300 | — | — |
| 2015-07-23 | $29.26 | $34.47 | 496,300 | — | — |
| 2015-07-22 | $29.65 | $34.92 | 423,900 | — | — |
| 2015-07-21 | $30.34 | $35.60 | 271,500 | — | — |
| 2015-07-20 | $30.76 | $36.09 | 326,100 | — | — |
| 2015-07-17 | $31.03 | $36.41 | 212,800 | — | — |
| 2015-07-16 | $31.33 | $36.76 | 247,500 | — | — |
| 2015-07-15 | $30.93 | $36.29 | 244,600 | — | — |
| 2015-07-14 | $31.62 | $37.10 | 150,300 | — | — |
| 2015-07-13 | $31.39 | $36.83 | 201,300 | — | — |
| 2015-07-10 | $31.07 | $36.45 | 209,800 | — | — |
| 2015-07-09 | $30.78 | $36.11 | 298,200 | — | — |
| 2015-07-08 | $31.47 | $36.92 | 242,700 | — | — |
| 2015-07-07 | $31.85 | $37.37 | 310,100 | — | — |
| 2015-07-06 | $31.77 | $37.28 | 344,700 | — | — |
| 2015-07-02 | $32.35 | $37.96 | 233,000 | — | — |
| 2015-07-01 | $31.92 | $37.45 | 151,500 | — | — |
| 2015-06-30 | $32.30 | $37.90 | 292,600 | — | — |
| 2015-06-29 | $32.73 | $38.40 | 323,200 | — | — |
| 2015-06-26 | $33.51 | $39.32 | 259,400 | — | — |
| 2015-06-25 | $33.52 | $39.33 | 202,200 | — | — |
| 2015-06-24 | $33.91 | $39.79 | 208,800 | — | — |
| 2015-06-23 | $33.82 | $39.68 | 196,400 | — | — |
| 2015-06-22 | $33.48 | $39.14 | 171,600 | — | — |
| 2015-06-19 | $32.97 | $38.54 | 271,600 | — | — |
| 2015-06-18 | $33.38 | $39.02 | 293,800 | — | — |
| 2015-06-17 | $33.19 | $38.80 | 232,700 | — | — |
| 2015-06-16 | $32.68 | $38.20 | 179,700 | — | — |
| 2015-06-15 | $32.46 | $37.94 | 175,100 | — | — |
| 2015-06-12 | $32.07 | $37.49 | 157,100 | — | — |
| 2015-06-11 | $32.38 | $37.85 | 165,800 | — | — |
| 2015-06-10 | $32.52 | $38.02 | 277,600 | — | — |
| 2015-06-09 | $32.18 | $37.62 | 275,500 | — | — |
| 2015-06-08 | $31.45 | $36.76 | 248,300 | — | — |
| 2015-06-05 | $32.02 | $37.43 | 266,400 | — | — |
| 2015-06-04 | $32.04 | $37.45 | 251,300 | — | — |
| 2015-06-03 | $32.59 | $38.10 | 218,000 | — | — |
| 2015-06-02 | $32.74 | $38.27 | 195,300 | — | — |
| 2015-06-01 | $31.99 | $37.40 | 167,300 | — | — |
| 2015-05-29 | $32.24 | $37.69 | 197,300 | — | — |
| 2015-05-28 | $32.33 | $37.79 | 182,900 | — | — |
| 2015-05-27 | $32.54 | $38.04 | 222,100 | — | — |
| 2015-05-26 | $32.65 | $38.17 | 226,900 | — | — |
| 2015-05-22 | $33.35 | $38.99 | 133,800 | — | — |
| 2015-05-21 | $33.62 | $39.30 | 198,700 | — | — |
| 2015-05-20 | $32.83 | $38.23 | 184,200 | — | — |
| 2015-05-19 | $32.93 | $38.20 | 303,300 | — | — |
| 2015-05-18 | $33.68 | $39.07 | 235,000 | — | — |
| 2015-05-15 | $34.40 | $39.90 | 241,500 | — | — |
| 2015-05-14 | $33.59 | $38.96 | 163,300 | — | — |
| 2015-05-13 | $34.19 | $39.66 | 180,800 | — | — |
| 2015-05-12 | $34.62 | $40.16 | 187,600 | — | — |
| 2015-05-11 | $34.15 | $39.61 | 224,100 | — | — |
| 2015-05-08 | $34.78 | $40.34 | 276,100 | — | — |
| 2015-05-07 | $34.68 | $40.22 | 329,500 | — | — |
| 2015-05-06 | $34.54 | $40.06 | 258,500 | — | — |
| 2015-05-05 | $34.47 | $39.98 | 335,800 | — | — |
| 2015-05-04 | $35.14 | $40.76 | 220,700 | — | — |
| 2015-05-01 | $35.05 | $40.65 | 209,600 | — | — |
| 2015-04-30 | $34.81 | $40.38 | 359,300 | — | — |
| 2015-04-29 | $35.53 | $41.21 | 290,800 | — | — |
| 2015-04-28 | $35.80 | $41.52 | 191,200 | — | — |
| 2015-04-27 | $35.68 | $41.38 | 166,700 | — | — |
| 2015-04-24 | $35.40 | $41.06 | 157,100 | — | — |
| 2015-04-23 | $35.49 | $41.16 | 274,300 | — | — |
| 2015-04-22 | $34.55 | $40.07 | 631,900 | — | — |
| 2015-04-21 | $34.21 | $39.54 | 352,800 | — | — |
| 2015-04-20 | $34.81 | $40.24 | 276,100 | — | — |
| 2015-04-17 | $34.52 | $39.90 | 255,800 | — | — |
| 2015-04-16 | $34.60 | $39.99 | 356,400 | — | — |
| 2015-04-15 | $34.12 | $39.44 | 247,800 | — | — |
| 2015-04-14 | $33.33 | $38.53 | 214,800 | — | — |
| 2015-04-13 | $32.52 | $37.59 | 142,500 | — | — |
| 2015-04-10 | $32.53 | $37.60 | 154,600 | — | — |
| 2015-04-09 | $32.51 | $37.58 | 144,600 | — | — |
| 2015-04-08 | $32.37 | $37.42 | 196,200 | — | — |
| 2015-04-07 | $33.03 | $38.18 | 218,100 | — | — |
| 2015-04-06 | $32.63 | $37.72 | 232,000 | — | — |
| 2015-04-02 | $32.35 | $37.39 | 207,100 | — | — |
| 2015-04-01 | $31.90 | $36.87 | 220,900 | — | — |
| 2015-03-31 | $31.66 | $36.60 | 225,300 | — | — |
| 2015-03-30 | $31.52 | $36.43 | 244,700 | — | — |
| 2015-03-27 | $31.81 | $36.77 | 195,300 | — | — |
| 2015-03-26 | $32.39 | $37.44 | 223,800 | — | — |
| 2015-03-25 | $32.83 | $37.95 | 327,700 | — | — |
| 2015-03-24 | $32.83 | $37.95 | 216,700 | — | — |
| 2015-03-23 | $32.28 | $37.31 | 174,800 | — | — |
| 2015-03-20 | $32.43 | $37.35 | 290,000 | — | — |
| 2015-03-19 | $31.47 | $36.25 | 329,500 | — | — |
| 2015-03-18 | $32.81 | $37.79 | 358,300 | — | — |
| 2015-03-17 | $31.96 | $36.81 | 193,100 | — | — |
| 2015-03-16 | $31.22 | $35.96 | 332,900 | — | — |
| 2015-03-13 | $31.28 | $36.03 | 271,100 | — | — |
| 2015-03-12 | $31.67 | $36.48 | 191,600 | — | — |
| 2015-03-11 | $31.37 | $36.13 | 221,800 | — | — |
| 2015-03-10 | $31.10 | $35.82 | 228,000 | — | — |
| 2015-03-09 | $31.64 | $36.44 | 205,700 | — | — |
| 2015-03-06 | $32.14 | $37.02 | 423,200 | — | — |
| 2015-03-05 | $32.74 | $37.71 | 278,700 | — | — |
| 2015-03-04 | $33.30 | $38.35 | 291,700 | — | — |
| 2015-03-03 | $33.34 | $38.40 | 416,600 | — | — |
| 2015-03-02 | $33.25 | $38.30 | 608,000 | — | — |
| 2015-02-27 | $31.90 | $36.74 | 452,700 | — | — |
| 2015-02-26 | $31.03 | $35.74 | 324,300 | — | — |
| 2015-02-25 | $31.62 | $36.42 | 508,100 | — | — |
| 2015-02-24 | $31.88 | $36.72 | 401,700 | — | — |
| 2015-02-23 | $31.27 | $36.02 | 241,900 | — | — |
| 2015-02-20 | $31.39 | $36.02 | 250,500 | — | — |
| 2015-02-19 | $31.89 | $36.59 | 179,700 | — | — |
| 2015-02-18 | $32.33 | $37.10 | 217,800 | — | — |
| 2015-02-17 | $32.77 | $37.60 | 304,200 | — | — |
| 2015-02-13 | $32.43 | $37.21 | 289,500 | — | — |
| 2015-02-12 | $32.13 | $36.87 | 342,800 | — | — |
| 2015-02-11 | $30.81 | $35.35 | 427,200 | — | — |
| 2015-02-10 | $30.43 | $34.92 | 344,700 | — | — |
| 2015-02-09 | $30.94 | $35.50 | 257,500 | — | — |
| 2015-02-06 | $30.89 | $35.45 | 315,000 | — | — |
| 2015-02-05 | $32.00 | $36.72 | 318,100 | — | — |
| 2015-02-04 | $31.69 | $36.36 | 453,600 | — | — |
| 2015-02-03 | $33.41 | $38.34 | 389,800 | — | — |
| 2015-02-02 | $32.32 | $37.09 | 223,700 | — | — |
| 2015-01-30 | $31.05 | $35.63 | 298,900 | — | — |
| 2015-01-29 | $30.72 | $35.25 | 404,400 | — | — |
| 2015-01-28 | $31.71 | $36.39 | 311,900 | — | — |
| 2015-01-27 | $33.16 | $38.05 | 353,800 | — | — |
| 2015-01-26 | $33.00 | $37.87 | 336,600 | — | — |
| 2015-01-23 | $32.32 | $37.09 | 260,900 | — | — |
| 2015-01-22 | $32.13 | $36.87 | 279,500 | — | — |
| 2015-01-21 | $31.80 | $36.49 | 355,600 | — | — |
| 2015-01-20 | $30.75 | $35.15 | 550,100 | — | — |
| 2015-01-16 | $31.83 | $36.38 | 416,500 | — | — |
| 2015-01-15 | $31.15 | $35.61 | 471,300 | — | — |
| 2015-01-14 | $31.97 | $36.54 | 475,600 | — | — |
| 2015-01-13 | $31.18 | $35.64 | 510,500 | — | — |
| 2015-01-12 | $32.49 | $37.14 | 370,800 | — | — |
| 2015-01-09 | $33.53 | $38.33 | 249,800 | — | — |
| 2015-01-08 | $34.12 | $39.00 | 368,200 | — | — |
| 2015-01-07 | $33.47 | $38.26 | 332,200 | — | — |
| 2015-01-06 | $33.99 | $38.85 | 539,200 | — | — |
| 2015-01-05 | $35.01 | $40.02 | 356,800 | — | — |
| 2015-01-02 | $36.85 | $42.12 | 188,400 | — | — |