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
- 2010-05-05 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 | $21.07 | $28.90 | 134,200 | — | — |
| 2015-12-30 | $21.72 | $29.79 | 91,400 | — | — |
| 2015-12-29 | $21.78 | $29.88 | 59,600 | — | — |
| 2015-12-28 | $21.50 | $29.49 | 45,300 | — | — |
| 2015-12-24 | $21.46 | $29.44 | 29,100 | — | — |
| 2015-12-23 | $21.53 | $29.53 | 66,900 | — | — |
| 2015-12-22 | $21.39 | $29.34 | 99,100 | — | — |
| 2015-12-21 | $20.85 | $28.60 | 94,900 | — | — |
| 2015-12-18 | $21.02 | $28.83 | 198,600 | — | — |
| 2015-12-17 | $21.41 | $29.37 | 139,900 | — | — |
| 2015-12-16 | $21.95 | $29.80 | 185,700 | — | — |
| 2015-12-15 | $21.56 | $29.27 | 109,800 | — | — |
| 2015-12-14 | $21.58 | $29.30 | 193,600 | — | — |
| 2015-12-11 | $22.05 | $29.94 | 97,700 | — | — |
| 2015-12-10 | $22.57 | $30.65 | 76,200 | — | — |
| 2015-12-09 | $22.68 | $30.80 | 128,400 | — | — |
| 2015-12-08 | $22.82 | $30.99 | 111,900 | — | — |
| 2015-12-07 | $22.66 | $30.77 | 103,300 | — | — |
| 2015-12-04 | $23.04 | $31.28 | 108,000 | — | — |
| 2015-12-03 | $22.63 | $30.73 | 115,400 | — | — |
| 2015-12-02 | $23.33 | $31.68 | 86,300 | — | — |
| 2015-12-01 | $23.27 | $31.60 | 160,800 | — | — |
| 2015-11-30 | $23.26 | $31.58 | 83,600 | — | — |
| 2015-11-27 | $23.05 | $31.30 | 33,400 | — | — |
| 2015-11-25 | $23.26 | $31.58 | 83,500 | — | — |
| 2015-11-24 | $23.32 | $31.66 | 68,000 | — | — |
| 2015-11-23 | $22.89 | $31.08 | 110,300 | — | — |
| 2015-11-20 | $22.55 | $30.62 | 100,700 | — | — |
| 2015-11-19 | $22.65 | $30.75 | 107,300 | — | — |
| 2015-11-18 | $22.21 | $30.16 | 74,600 | — | — |
| 2015-11-17 | $21.87 | $29.70 | 110,400 | — | — |
| 2015-11-16 | $22.18 | $30.12 | 135,400 | — | — |
| 2015-11-13 | $21.90 | $29.74 | 120,400 | — | — |
| 2015-11-12 | $22.00 | $29.87 | 147,800 | — | — |
| 2015-11-11 | $22.16 | $30.09 | 101,900 | — | — |
| 2015-11-10 | $21.75 | $29.53 | 88,000 | — | — |
| 2015-11-09 | $21.91 | $29.75 | 75,700 | — | — |
| 2015-11-06 | $22.23 | $30.18 | 108,800 | — | — |
| 2015-11-05 | $22.32 | $30.31 | 75,200 | — | — |
| 2015-11-04 | $22.31 | $30.29 | 147,100 | — | — |
| 2015-11-03 | $23.55 | $31.98 | 331,000 | — | — |
| 2015-11-02 | $22.64 | $30.74 | 111,600 | — | — |
| 2015-10-30 | $21.94 | $29.79 | 93,000 | — | — |
| 2015-10-29 | $21.85 | $29.67 | 58,900 | — | — |
| 2015-10-28 | $22.05 | $29.94 | 100,000 | — | — |
| 2015-10-27 | $21.17 | $28.74 | 113,400 | — | — |
| 2015-10-26 | $21.39 | $29.04 | 72,700 | — | — |
| 2015-10-23 | $21.72 | $29.49 | 99,900 | — | — |
| 2015-10-22 | $20.99 | $28.50 | 95,600 | — | — |
| 2015-10-21 | $20.79 | $28.23 | 66,500 | — | — |
| 2015-10-20 | $20.73 | $28.15 | 81,500 | — | — |
| 2015-10-19 | $20.72 | $28.13 | 162,000 | — | — |
| 2015-10-16 | $21.04 | $28.57 | 98,400 | — | — |
| 2015-10-15 | $21.40 | $29.06 | 95,000 | — | — |
| 2015-10-14 | $21.05 | $28.58 | 148,200 | — | — |
| 2015-10-13 | $21.51 | $29.21 | 83,100 | — | — |
| 2015-10-12 | $21.88 | $29.71 | 102,600 | — | — |
| 2015-10-09 | $22.02 | $29.90 | 114,100 | — | — |
| 2015-10-08 | $21.90 | $29.74 | 134,300 | — | — |
| 2015-10-07 | $21.60 | $29.33 | 126,900 | — | — |
| 2015-10-06 | $21.14 | $28.70 | 170,000 | — | — |
| 2015-10-05 | $20.97 | $28.47 | 191,300 | — | — |
| 2015-10-02 | $19.94 | $27.07 | 200,000 | — | — |
| 2015-10-01 | $19.74 | $26.80 | 114,800 | — | — |
| 2015-09-30 | $19.86 | $26.97 | 90,100 | — | — |
| 2015-09-29 | $19.67 | $26.71 | 145,300 | — | — |
| 2015-09-28 | $19.88 | $26.99 | 87,100 | — | — |
| 2015-09-25 | $20.08 | $27.26 | 83,800 | — | — |
| 2015-09-24 | $20.21 | $27.44 | 189,500 | — | — |
| 2015-09-23 | $20.49 | $27.82 | 76,100 | — | — |
| 2015-09-22 | $20.64 | $28.03 | 177,700 | — | — |
| 2015-09-21 | $20.99 | $28.50 | 103,400 | — | — |
| 2015-09-18 | $21.11 | $28.66 | 164,700 | — | — |
| 2015-09-17 | $21.30 | $28.92 | 77,800 | — | — |
| 2015-09-16 | $21.37 | $28.71 | 84,600 | — | — |
| 2015-09-15 | $21.42 | $28.78 | 100,300 | — | — |
| 2015-09-14 | $21.06 | $28.30 | 74,900 | — | — |
| 2015-09-11 | $21.55 | $28.96 | 55,200 | — | — |
| 2015-09-10 | $21.43 | $28.79 | 60,900 | — | — |
| 2015-09-09 | $21.13 | $28.39 | 153,100 | — | — |
| 2015-09-08 | $21.54 | $28.94 | 108,000 | — | — |
| 2015-09-04 | $21.49 | $28.87 | 30,400 | — | — |
| 2015-09-03 | $21.55 | $28.96 | 115,700 | — | — |
| 2015-09-02 | $21.43 | $28.79 | 121,400 | — | — |
| 2015-09-01 | $21.25 | $28.55 | 110,100 | — | — |
| 2015-08-31 | $22.22 | $29.86 | 106,200 | — | — |
| 2015-08-28 | $21.65 | $29.09 | 56,500 | — | — |
| 2015-08-27 | $21.41 | $28.77 | 85,700 | — | — |
| 2015-08-26 | $21.42 | $28.78 | 94,700 | — | — |
| 2015-08-25 | $20.85 | $28.01 | 83,500 | — | — |
| 2015-08-24 | $21.15 | $28.42 | 129,300 | — | — |
| 2015-08-21 | $22.11 | $29.71 | 101,300 | — | — |
| 2015-08-20 | $22.39 | $30.08 | 55,400 | — | — |
| 2015-08-19 | $22.81 | $30.65 | 60,200 | — | — |
| 2015-08-18 | $22.87 | $30.73 | 78,800 | — | — |
| 2015-08-17 | $23.07 | $31.00 | 143,600 | — | — |
| 2015-08-14 | $22.97 | $30.86 | 84,600 | — | — |
| 2015-08-13 | $22.52 | $30.26 | 109,700 | — | — |
| 2015-08-12 | $22.12 | $29.72 | 155,900 | — | — |
| 2015-08-11 | $22.58 | $30.34 | 83,100 | — | — |
| 2015-08-10 | $22.88 | $30.74 | 193,400 | — | — |
| 2015-08-07 | $22.70 | $30.50 | 80,000 | — | — |
| 2015-08-06 | $22.82 | $30.66 | 169,400 | — | — |
| 2015-08-05 | $22.68 | $30.47 | 223,400 | — | — |
| 2015-08-04 | $23.36 | $31.39 | 381,000 | — | — |
| 2015-08-03 | $20.76 | $27.89 | 141,900 | — | — |
| 2015-07-31 | $20.52 | $27.57 | 120,500 | — | — |
| 2015-07-30 | $20.43 | $27.45 | 61,400 | — | — |
| 2015-07-29 | $20.31 | $27.29 | 50,100 | — | — |
| 2015-07-28 | $20.26 | $27.22 | 68,100 | — | — |
| 2015-07-27 | $20.16 | $27.09 | 71,000 | — | — |
| 2015-07-24 | $20.20 | $27.14 | 77,400 | — | — |
| 2015-07-23 | $20.31 | $27.29 | 83,600 | — | — |
| 2015-07-22 | $20.41 | $27.42 | 81,000 | — | — |
| 2015-07-21 | $20.56 | $27.63 | 93,000 | — | — |
| 2015-07-20 | $20.41 | $27.42 | 102,300 | — | — |
| 2015-07-17 | $20.72 | $27.84 | 94,300 | — | — |
| 2015-07-16 | $20.56 | $27.63 | 133,100 | — | — |
| 2015-07-15 | $20.66 | $27.76 | 77,800 | — | — |
| 2015-07-14 | $21.00 | $28.22 | 93,400 | — | — |
| 2015-07-13 | $21.27 | $28.58 | 111,300 | — | — |
| 2015-07-10 | $20.83 | $27.99 | 103,100 | — | — |
| 2015-07-09 | $20.61 | $27.69 | 82,500 | — | — |
| 2015-07-08 | $20.38 | $27.38 | 94,700 | — | — |
| 2015-07-07 | $20.79 | $27.93 | 130,100 | — | — |
| 2015-07-06 | $20.87 | $28.04 | 60,200 | — | — |
| 2015-07-02 | $20.96 | $28.16 | 77,900 | — | — |
| 2015-07-01 | $20.81 | $27.96 | 186,800 | — | — |
| 2015-06-30 | $21.48 | $28.86 | 154,200 | — | — |
| 2015-06-29 | $20.89 | $28.07 | 91,200 | — | — |
| 2015-06-26 | $21.46 | $28.83 | 419,800 | — | — |
| 2015-06-25 | $21.49 | $28.87 | 114,400 | — | — |
| 2015-06-24 | $21.70 | $29.16 | 95,200 | — | — |
| 2015-06-23 | $21.84 | $29.35 | 75,800 | — | — |
| 2015-06-22 | $21.75 | $29.22 | 64,300 | — | — |
| 2015-06-19 | $21.73 | $29.20 | 132,700 | — | — |
| 2015-06-18 | $21.77 | $29.25 | 117,500 | — | — |
| 2015-06-17 | $21.12 | $28.38 | 82,300 | — | — |
| 2015-06-16 | $21.29 | $28.31 | 151,400 | — | — |
| 2015-06-15 | $21.45 | $28.52 | 120,900 | — | — |
| 2015-06-12 | $21.52 | $28.61 | 107,500 | — | — |
| 2015-06-11 | $21.59 | $28.71 | 59,400 | — | — |
| 2015-06-10 | $21.55 | $28.65 | 102,500 | — | — |
| 2015-06-09 | $21.10 | $28.05 | 92,600 | — | — |
| 2015-06-08 | $21.15 | $28.12 | 141,700 | — | — |
| 2015-06-05 | $21.15 | $28.12 | 103,100 | — | — |
| 2015-06-04 | $20.95 | $27.85 | 104,500 | — | — |
| 2015-06-03 | $21.01 | $27.93 | 326,300 | — | — |
| 2015-06-02 | $20.74 | $27.58 | 128,600 | — | — |
| 2015-06-01 | $20.56 | $27.34 | 160,600 | — | — |
| 2015-05-29 | $20.30 | $26.99 | 142,100 | — | — |
| 2015-05-28 | $20.49 | $27.24 | 69,300 | — | — |
| 2015-05-27 | $20.65 | $27.46 | 132,700 | — | — |
| 2015-05-26 | $20.46 | $27.20 | 100,500 | — | — |
| 2015-05-22 | $20.73 | $27.56 | 107,800 | — | — |
| 2015-05-21 | $20.81 | $27.67 | 119,800 | — | — |
| 2015-05-20 | $21.00 | $27.92 | 47,200 | — | — |
| 2015-05-19 | $20.91 | $27.80 | 101,700 | — | — |
| 2015-05-18 | $20.94 | $27.84 | 134,500 | — | — |
| 2015-05-15 | $20.95 | $27.85 | 116,700 | — | — |
| 2015-05-14 | $21.35 | $28.39 | 81,200 | — | — |
| 2015-05-13 | $21.29 | $28.31 | 194,800 | — | — |
| 2015-05-12 | $21.01 | $27.93 | 176,400 | — | — |
| 2015-05-11 | $21.43 | $28.49 | 104,700 | — | — |
| 2015-05-08 | $21.44 | $28.51 | 105,800 | — | — |
| 2015-05-07 | $21.30 | $28.32 | 219,800 | — | — |
| 2015-05-06 | $21.72 | $28.88 | 199,600 | — | — |
| 2015-05-05 | $21.29 | $28.31 | 357,100 | — | — |
| 2015-05-04 | $22.14 | $29.44 | 104,500 | — | — |
| 2015-05-01 | $22.31 | $29.66 | 104,400 | — | — |
| 2015-04-30 | $21.75 | $28.92 | 171,800 | — | — |
| 2015-04-29 | $22.27 | $29.61 | 53,000 | — | — |
| 2015-04-28 | $22.44 | $29.84 | 158,500 | — | — |
| 2015-04-27 | $22.41 | $29.80 | 123,500 | — | — |
| 2015-04-24 | $22.67 | $30.14 | 102,900 | — | — |
| 2015-04-23 | $22.60 | $30.05 | 108,300 | — | — |
| 2015-04-22 | $22.78 | $30.29 | 98,200 | — | — |
| 2015-04-21 | $22.95 | $30.51 | 104,100 | — | — |
| 2015-04-20 | $22.83 | $30.35 | 148,500 | — | — |
| 2015-04-17 | $22.34 | $29.70 | 148,300 | — | — |
| 2015-04-16 | $22.97 | $30.54 | 104,900 | — | — |
| 2015-04-15 | $22.90 | $30.45 | 112,500 | — | — |
| 2015-04-14 | $22.71 | $30.19 | 104,500 | — | — |
| 2015-04-13 | $22.74 | $30.23 | 89,100 | — | — |
| 2015-04-10 | $22.74 | $30.23 | 70,300 | — | — |
| 2015-04-09 | $22.97 | $30.54 | 71,100 | — | — |
| 2015-04-08 | $23.04 | $30.63 | 131,100 | — | — |
| 2015-04-07 | $22.56 | $29.99 | 89,200 | — | — |
| 2015-04-06 | $22.96 | $30.53 | 113,000 | — | — |
| 2015-04-02 | $22.88 | $30.42 | 72,200 | — | — |
| 2015-04-01 | $22.98 | $30.55 | 90,000 | — | — |
| 2015-03-31 | $22.84 | $30.37 | 115,900 | — | — |
| 2015-03-30 | $22.99 | $30.57 | 149,900 | — | — |
| 2015-03-27 | $22.40 | $29.78 | 112,000 | — | — |
| 2015-03-26 | $22.37 | $29.74 | 117,100 | — | — |
| 2015-03-25 | $21.88 | $29.09 | 113,700 | — | — |
| 2015-03-24 | $22.49 | $29.90 | 140,200 | — | — |
| 2015-03-23 | $22.46 | $29.86 | 150,900 | — | — |
| 2015-03-20 | $22.67 | $30.14 | 243,900 | — | — |
| 2015-03-19 | $22.59 | $30.03 | 93,300 | — | — |
| 2015-03-18 | $23.16 | $30.79 | 207,800 | — | — |
| 2015-03-17 | $23.08 | $30.39 | 146,000 | — | — |
| 2015-03-16 | $22.83 | $30.06 | 230,500 | — | — |
| 2015-03-13 | $22.74 | $29.94 | 384,900 | — | — |
| 2015-03-12 | $21.54 | $28.36 | 927,500 | — | — |
| 2015-03-11 | $23.78 | $31.31 | 324,600 | — | — |
| 2015-03-10 | $22.54 | $29.68 | 105,300 | — | — |
| 2015-03-09 | $22.75 | $29.96 | 134,800 | — | — |
| 2015-03-06 | $22.46 | $29.57 | 163,600 | — | — |
| 2015-03-05 | $23.03 | $30.32 | 116,900 | — | — |
| 2015-03-04 | $22.64 | $29.81 | 92,900 | — | — |
| 2015-03-03 | $22.63 | $29.80 | 162,200 | — | — |
| 2015-03-02 | $22.72 | $29.92 | 72,400 | — | — |
| 2015-02-27 | $22.53 | $29.67 | 112,400 | — | — |
| 2015-02-26 | $22.71 | $29.90 | 97,300 | — | — |
| 2015-02-25 | $22.22 | $29.26 | 66,900 | — | — |
| 2015-02-24 | $22.19 | $29.22 | 57,700 | — | — |
| 2015-02-23 | $21.91 | $28.85 | 129,800 | — | — |
| 2015-02-20 | $21.93 | $28.88 | 185,300 | — | — |
| 2015-02-19 | $22.14 | $29.15 | 111,400 | — | — |
| 2015-02-18 | $22.86 | $30.10 | 173,100 | — | — |
| 2015-02-17 | $22.35 | $29.43 | 101,900 | — | — |
| 2015-02-13 | $21.90 | $28.84 | 113,700 | — | — |
| 2015-02-12 | $21.58 | $28.41 | 221,500 | — | — |
| 2015-02-11 | $21.84 | $28.76 | 91,700 | — | — |
| 2015-02-10 | $21.65 | $28.51 | 106,500 | — | — |
| 2015-02-09 | $21.57 | $28.40 | 123,600 | — | — |
| 2015-02-06 | $22.01 | $28.98 | 132,500 | — | — |
| 2015-02-05 | $21.61 | $28.45 | 115,200 | — | — |
| 2015-02-04 | $21.05 | $27.72 | 131,500 | — | — |
| 2015-02-03 | $21.47 | $28.27 | 189,600 | — | — |
| 2015-02-02 | $20.69 | $27.24 | 123,700 | — | — |
| 2015-01-30 | $20.19 | $26.58 | 163,800 | — | — |
| 2015-01-29 | $21.32 | $28.07 | 179,500 | — | — |
| 2015-01-28 | $20.62 | $27.15 | 157,400 | — | — |
| 2015-01-27 | $20.54 | $27.05 | 171,200 | — | — |
| 2015-01-26 | $20.62 | $27.15 | 183,100 | — | — |
| 2015-01-23 | $20.06 | $26.41 | 62,400 | — | — |
| 2015-01-22 | $20.41 | $26.87 | 118,400 | — | — |
| 2015-01-21 | $19.67 | $25.90 | 269,300 | — | — |
| 2015-01-20 | $19.80 | $26.07 | 238,000 | — | — |
| 2015-01-16 | $19.80 | $26.07 | 209,400 | — | — |
| 2015-01-15 | $19.42 | $25.57 | 156,200 | — | — |
| 2015-01-14 | $19.47 | $25.64 | 112,100 | — | — |
| 2015-01-13 | $19.58 | $25.78 | 166,900 | — | — |
| 2015-01-12 | $19.30 | $25.41 | 341,000 | — | — |
| 2015-01-09 | $20.15 | $26.53 | 125,500 | — | — |
| 2015-01-08 | $20.48 | $26.97 | 195,000 | — | — |
| 2015-01-07 | $20.11 | $26.48 | 173,900 | — | — |
| 2015-01-06 | $20.44 | $26.91 | 365,300 | — | — |
| 2015-01-05 | $21.13 | $27.82 | 207,300 | — | — |
| 2015-01-02 | $21.34 | $28.10 | 187,600 | — | — |