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
- 2008-08-06 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 | $22.03 | $23.82 | 171,400 | — | — |
| 2015-12-30 | $22.33 | $24.15 | 119,800 | — | — |
| 2015-12-29 | $22.43 | $24.26 | 109,300 | — | — |
| 2015-12-28 | $22.58 | $24.36 | 126,500 | — | — |
| 2015-12-24 | $22.52 | $24.29 | 98,500 | — | — |
| 2015-12-23 | $22.41 | $24.17 | 140,900 | — | — |
| 2015-12-22 | $21.34 | $23.02 | 288,000 | — | — |
| 2015-12-21 | $21.34 | $23.02 | 166,700 | — | — |
| 2015-12-18 | $21.11 | $22.77 | 423,100 | — | — |
| 2015-12-17 | $21.79 | $23.51 | 137,200 | — | — |
| 2015-12-16 | $22.17 | $23.92 | 183,100 | — | — |
| 2015-12-15 | $21.83 | $23.55 | 206,400 | — | — |
| 2015-12-14 | $21.58 | $23.28 | 181,400 | — | — |
| 2015-12-11 | $21.91 | $23.64 | 164,700 | — | — |
| 2015-12-10 | $22.50 | $24.27 | 147,200 | — | — |
| 2015-12-09 | $22.58 | $24.36 | 153,700 | — | — |
| 2015-12-08 | $22.58 | $24.36 | 151,300 | — | — |
| 2015-12-07 | $22.72 | $24.51 | 310,100 | — | — |
| 2015-12-04 | $23.42 | $25.26 | 283,300 | — | — |
| 2015-12-03 | $23.21 | $25.04 | 185,500 | — | — |
| 2015-12-02 | $23.06 | $24.88 | 175,100 | — | — |
| 2015-12-01 | $23.79 | $25.66 | 234,500 | — | — |
| 2015-11-30 | $23.08 | $24.90 | 211,200 | — | — |
| 2015-11-27 | $23.10 | $24.92 | 52,400 | — | — |
| 2015-11-25 | $23.00 | $24.81 | 145,900 | — | — |
| 2015-11-24 | $22.93 | $24.74 | 248,800 | — | — |
| 2015-11-23 | $22.28 | $24.03 | 192,000 | — | — |
| 2015-11-20 | $22.27 | $24.02 | 261,000 | — | — |
| 2015-11-19 | $22.84 | $24.64 | 127,900 | — | — |
| 2015-11-18 | $23.14 | $24.96 | 290,000 | — | — |
| 2015-11-17 | $22.02 | $23.75 | 187,900 | — | — |
| 2015-11-16 | $22.15 | $23.89 | 225,300 | — | — |
| 2015-11-13 | $21.35 | $23.03 | 199,700 | — | — |
| 2015-11-12 | $20.90 | $22.55 | 214,400 | — | — |
| 2015-11-11 | $21.34 | $23.02 | 79,200 | — | — |
| 2015-11-10 | $21.44 | $23.13 | 191,500 | — | — |
| 2015-11-09 | $21.27 | $22.94 | 184,100 | — | — |
| 2015-11-06 | $21.60 | $23.30 | 235,200 | — | — |
| 2015-11-05 | $21.01 | $22.66 | 215,300 | — | — |
| 2015-11-04 | $20.45 | $22.06 | 211,700 | — | — |
| 2015-11-03 | $20.59 | $22.21 | 176,500 | — | — |
| 2015-11-02 | $20.76 | $22.39 | 153,000 | — | — |
| 2015-10-30 | $19.92 | $21.49 | 169,300 | — | — |
| 2015-10-29 | $19.73 | $21.28 | 154,300 | — | — |
| 2015-10-28 | $19.86 | $21.42 | 240,900 | — | — |
| 2015-10-27 | $18.90 | $20.39 | 132,000 | — | — |
| 2015-10-26 | $19.68 | $21.23 | 112,000 | — | — |
| 2015-10-23 | $19.76 | $21.32 | 180,900 | — | — |
| 2015-10-22 | $19.53 | $21.07 | 139,400 | — | — |
| 2015-10-21 | $19.40 | $20.93 | 161,300 | — | — |
| 2015-10-20 | $19.85 | $21.41 | 147,600 | — | — |
| 2015-10-19 | $19.42 | $20.95 | 255,600 | — | — |
| 2015-10-16 | $19.42 | $20.95 | 304,400 | — | — |
| 2015-10-15 | $20.45 | $22.06 | 139,700 | — | — |
| 2015-10-14 | $20.00 | $21.57 | 242,100 | — | — |
| 2015-10-13 | $20.41 | $22.02 | 295,100 | — | — |
| 2015-10-12 | $21.02 | $22.68 | 180,000 | — | — |
| 2015-10-09 | $21.33 | $23.01 | 382,300 | — | — |
| 2015-10-08 | $20.67 | $22.30 | 189,700 | — | — |
| 2015-10-07 | $20.21 | $21.80 | 282,500 | — | — |
| 2015-10-06 | $19.29 | $20.81 | 208,300 | — | — |
| 2015-10-05 | $19.08 | $20.58 | 133,600 | — | — |
| 2015-10-02 | $17.77 | $19.17 | 217,100 | — | — |
| 2015-10-01 | $17.17 | $18.52 | 228,000 | — | — |
| 2015-09-30 | $17.91 | $19.32 | 224,100 | — | — |
| 2015-09-29 | $17.12 | $18.47 | 281,300 | — | — |
| 2015-09-28 | $17.06 | $18.40 | 283,500 | — | — |
| 2015-09-25 | $17.42 | $18.73 | 244,600 | — | — |
| 2015-09-24 | $17.70 | $19.03 | 140,600 | — | — |
| 2015-09-23 | $17.19 | $18.49 | 231,500 | — | — |
| 2015-09-22 | $17.83 | $19.17 | 130,000 | — | — |
| 2015-09-21 | $18.21 | $19.58 | 245,500 | — | — |
| 2015-09-18 | $18.77 | $20.18 | 308,300 | — | — |
| 2015-09-17 | $19.67 | $21.15 | 217,300 | — | — |
| 2015-09-16 | $19.45 | $20.92 | 189,400 | — | — |
| 2015-09-15 | $18.60 | $20.00 | 131,900 | — | — |
| 2015-09-14 | $18.35 | $19.73 | 225,000 | — | — |
| 2015-09-11 | $18.40 | $19.79 | 157,000 | — | — |
| 2015-09-10 | $18.22 | $19.59 | 133,100 | — | — |
| 2015-09-09 | $18.03 | $19.39 | 214,900 | — | — |
| 2015-09-08 | $18.43 | $19.82 | 273,100 | — | — |
| 2015-09-04 | $17.81 | $19.15 | 170,300 | — | — |
| 2015-09-03 | $17.73 | $19.07 | 216,700 | — | — |
| 2015-09-02 | $17.81 | $19.15 | 206,900 | — | — |
| 2015-09-01 | $17.82 | $19.16 | 331,700 | — | — |
| 2015-08-31 | $18.37 | $19.75 | 371,100 | — | — |
| 2015-08-28 | $17.83 | $19.17 | 269,400 | — | — |
| 2015-08-27 | $16.91 | $18.18 | 353,800 | — | — |
| 2015-08-26 | $16.53 | $17.78 | 431,800 | — | — |
| 2015-08-25 | $16.26 | $17.49 | 487,800 | — | — |
| 2015-08-24 | $16.49 | $17.73 | 370,700 | — | — |
| 2015-08-21 | $17.61 | $18.94 | 589,200 | — | — |
| 2015-08-20 | $17.53 | $18.85 | 360,500 | — | — |
| 2015-08-19 | $17.92 | $19.27 | 263,600 | — | — |
| 2015-08-18 | $18.03 | $19.39 | 273,700 | — | — |
| 2015-08-17 | $18.17 | $19.54 | 210,200 | — | — |
| 2015-08-14 | $18.00 | $19.36 | 250,100 | — | — |
| 2015-08-13 | $18.03 | $19.39 | 312,100 | — | — |
| 2015-08-12 | $18.68 | $20.09 | 267,800 | — | — |
| 2015-08-11 | $18.10 | $19.46 | 217,900 | — | — |
| 2015-08-10 | $18.41 | $19.80 | 380,200 | — | — |
| 2015-08-07 | $18.00 | $19.36 | 511,500 | — | — |
| 2015-08-06 | $19.01 | $20.44 | 1,169,600 | — | — |
| 2015-08-05 | $17.91 | $19.26 | 645,800 | — | — |
| 2015-08-04 | $18.05 | $19.41 | 234,600 | — | — |
| 2015-08-03 | $18.00 | $19.36 | 570,200 | — | — |
| 2015-07-31 | $18.15 | $19.52 | 463,600 | — | — |
| 2015-07-30 | $18.06 | $19.42 | 405,300 | — | — |
| 2015-07-29 | $17.61 | $18.94 | 282,000 | — | — |
| 2015-07-28 | $17.51 | $18.83 | 357,900 | — | — |
| 2015-07-27 | $16.90 | $18.17 | 247,800 | — | — |
| 2015-07-24 | $16.83 | $18.10 | 324,700 | — | — |
| 2015-07-23 | $16.80 | $18.07 | 287,800 | — | — |
| 2015-07-22 | $17.35 | $18.66 | 486,900 | — | — |
| 2015-07-21 | $17.64 | $18.97 | 220,200 | — | — |
| 2015-07-20 | $17.61 | $18.94 | 410,200 | — | — |
| 2015-07-17 | $17.58 | $18.90 | 770,800 | — | — |
| 2015-07-16 | $17.62 | $18.95 | 491,900 | — | — |
| 2015-07-15 | $17.59 | $18.92 | 814,100 | — | — |
| 2015-07-14 | $18.24 | $19.61 | 723,800 | — | — |
| 2015-07-13 | $18.96 | $20.39 | 495,500 | — | — |
| 2015-07-10 | $19.04 | $20.47 | 310,000 | — | — |
| 2015-07-09 | $18.96 | $20.39 | 367,300 | — | — |
| 2015-07-08 | $18.57 | $19.97 | 394,800 | — | — |
| 2015-07-07 | $19.21 | $20.66 | 702,000 | — | — |
| 2015-07-06 | $19.48 | $20.95 | 368,700 | — | — |
| 2015-07-02 | $19.39 | $20.85 | 422,600 | — | — |
| 2015-07-01 | $19.75 | $21.24 | 786,400 | — | — |
| 2015-06-30 | $19.80 | $21.29 | 374,500 | — | — |
| 2015-06-29 | $19.78 | $21.27 | 324,700 | — | — |
| 2015-06-26 | $19.85 | $21.35 | 648,800 | — | — |
| 2015-06-25 | $19.36 | $20.76 | 188,500 | — | — |
| 2015-06-24 | $19.53 | $20.94 | 181,600 | — | — |
| 2015-06-23 | $20.00 | $21.45 | 236,600 | — | — |
| 2015-06-22 | $19.69 | $21.11 | 189,600 | — | — |
| 2015-06-19 | $19.50 | $20.91 | 276,100 | — | — |
| 2015-06-18 | $19.61 | $21.03 | 210,800 | — | — |
| 2015-06-17 | $19.50 | $20.91 | 196,400 | — | — |
| 2015-06-16 | $19.59 | $21.01 | 135,600 | — | — |
| 2015-06-15 | $19.31 | $20.71 | 277,200 | — | — |
| 2015-06-12 | $19.70 | $21.12 | 203,100 | — | — |
| 2015-06-11 | $19.61 | $21.03 | 233,400 | — | — |
| 2015-06-10 | $19.76 | $21.19 | 333,500 | — | — |
| 2015-06-09 | $19.09 | $20.47 | 218,000 | — | — |
| 2015-06-08 | $19.35 | $20.75 | 183,800 | — | — |
| 2015-06-05 | $18.90 | $20.27 | 260,600 | — | — |
| 2015-06-04 | $18.74 | $20.09 | 193,000 | — | — |
| 2015-06-03 | $19.43 | $20.83 | 232,900 | — | — |
| 2015-06-02 | $19.51 | $20.92 | 314,900 | — | — |
| 2015-06-01 | $19.15 | $20.53 | 186,100 | — | — |
| 2015-05-29 | $18.77 | $20.13 | 177,800 | — | — |
| 2015-05-28 | $18.87 | $20.23 | 168,100 | — | — |
| 2015-05-27 | $18.93 | $20.30 | 207,400 | — | — |
| 2015-05-26 | $18.84 | $20.20 | 336,400 | — | — |
| 2015-05-22 | $18.58 | $19.92 | 476,100 | — | — |
| 2015-05-21 | $19.00 | $20.37 | 165,400 | — | — |
| 2015-05-20 | $18.60 | $19.94 | 143,200 | — | — |
| 2015-05-19 | $18.21 | $19.53 | 140,200 | — | — |
| 2015-05-18 | $18.52 | $19.86 | 194,000 | — | — |
| 2015-05-15 | $18.57 | $19.91 | 223,300 | — | — |
| 2015-05-14 | $18.82 | $20.18 | 350,800 | — | — |
| 2015-05-13 | $18.99 | $20.36 | 206,100 | — | — |
| 2015-05-12 | $19.03 | $20.41 | 215,000 | — | — |
| 2015-05-11 | $19.24 | $20.63 | 209,800 | — | — |
| 2015-05-08 | $19.16 | $20.55 | 380,500 | — | — |
| 2015-05-07 | $18.96 | $20.33 | 463,500 | — | — |
| 2015-05-06 | $19.09 | $20.47 | 578,200 | — | — |
| 2015-05-05 | $19.26 | $20.65 | 885,300 | — | — |
| 2015-05-04 | $19.06 | $20.44 | 237,200 | — | — |
| 2015-05-01 | $19.25 | $20.64 | 368,600 | — | — |
| 2015-04-30 | $19.23 | $20.62 | 333,000 | — | — |
| 2015-04-29 | $19.36 | $20.76 | 281,300 | — | — |
| 2015-04-28 | $19.35 | $20.75 | 327,200 | — | — |
| 2015-04-27 | $19.28 | $20.67 | 172,400 | — | — |
| 2015-04-24 | $19.24 | $20.63 | 265,800 | — | — |
| 2015-04-23 | $19.24 | $20.63 | 248,800 | — | — |
| 2015-04-22 | $19.27 | $20.66 | 233,800 | — | — |
| 2015-04-21 | $19.25 | $20.64 | 716,900 | — | — |
| 2015-04-20 | $19.17 | $20.56 | 345,400 | — | — |
| 2015-04-17 | $19.74 | $21.17 | 588,400 | — | — |
| 2015-04-16 | $19.02 | $20.39 | 223,500 | — | — |
| 2015-04-15 | $18.94 | $20.31 | 407,400 | — | — |
| 2015-04-14 | $18.59 | $19.93 | 371,200 | — | — |
| 2015-04-13 | $18.17 | $19.48 | 274,700 | — | — |
| 2015-04-10 | $18.31 | $19.63 | 214,000 | — | — |
| 2015-04-09 | $18.74 | $20.09 | 254,500 | — | — |
| 2015-04-08 | $18.58 | $19.92 | 403,700 | — | — |
| 2015-04-07 | $19.30 | $20.70 | 441,200 | — | — |
| 2015-04-06 | $18.74 | $20.09 | 242,300 | — | — |
| 2015-04-02 | $18.10 | $19.41 | 331,300 | — | — |
| 2015-04-01 | $17.07 | $18.30 | 272,400 | — | — |
| 2015-03-31 | $17.19 | $18.43 | 307,300 | — | — |
| 2015-03-30 | $17.30 | $18.55 | 346,300 | — | — |
| 2015-03-27 | $17.65 | $18.93 | 419,400 | — | — |
| 2015-03-26 | $17.97 | $19.23 | 421,300 | — | — |
| 2015-03-25 | $18.02 | $19.28 | 293,700 | — | — |
| 2015-03-24 | $18.05 | $19.31 | 309,200 | — | — |
| 2015-03-23 | $18.10 | $19.37 | 309,100 | — | — |
| 2015-03-20 | $17.52 | $18.74 | 477,600 | — | — |
| 2015-03-19 | $17.52 | $18.74 | 370,100 | — | — |
| 2015-03-18 | $17.29 | $18.50 | 375,800 | — | — |
| 2015-03-17 | $17.06 | $18.25 | 266,200 | — | — |
| 2015-03-16 | $17.06 | $18.25 | 302,300 | — | — |
| 2015-03-13 | $17.03 | $18.22 | 368,100 | — | — |
| 2015-03-12 | $17.15 | $18.35 | 419,000 | — | — |
| 2015-03-11 | $16.99 | $18.18 | 400,400 | — | — |
| 2015-03-10 | $16.75 | $17.92 | 388,800 | — | — |
| 2015-03-09 | $17.20 | $18.40 | 281,900 | — | — |
| 2015-03-06 | $17.23 | $18.43 | 343,600 | — | — |
| 2015-03-05 | $17.52 | $18.74 | 766,600 | — | — |
| 2015-03-04 | $17.90 | $19.15 | 1,029,600 | — | — |
| 2015-03-03 | $17.22 | $18.42 | 2,734,200 | — | — |
| 2015-03-02 | $21.09 | $22.56 | 233,300 | — | — |
| 2015-02-27 | $20.65 | $22.09 | 124,000 | — | — |
| 2015-02-26 | $21.16 | $22.64 | 103,100 | — | — |
| 2015-02-25 | $21.69 | $23.21 | 180,200 | — | — |
| 2015-02-24 | $21.60 | $23.11 | 228,600 | — | — |
| 2015-02-23 | $21.07 | $22.54 | 122,200 | — | — |
| 2015-02-20 | $21.30 | $22.79 | 189,000 | — | — |
| 2015-02-19 | $21.68 | $23.20 | 78,000 | — | — |
| 2015-02-18 | $21.54 | $23.05 | 174,400 | — | — |
| 2015-02-17 | $21.60 | $23.11 | 129,100 | — | — |
| 2015-02-13 | $21.90 | $23.43 | 183,600 | — | — |
| 2015-02-12 | $21.47 | $22.97 | 130,500 | — | — |
| 2015-02-11 | $21.59 | $23.10 | 273,300 | — | — |
| 2015-02-10 | $21.95 | $23.48 | 356,400 | — | — |
| 2015-02-09 | $21.93 | $23.46 | 307,300 | — | — |
| 2015-02-06 | $21.24 | $22.72 | 203,500 | — | — |
| 2015-02-05 | $21.05 | $22.52 | 291,300 | — | — |
| 2015-02-04 | $20.50 | $21.93 | 201,200 | — | — |
| 2015-02-03 | $20.90 | $22.36 | 280,400 | — | — |
| 2015-02-02 | $19.85 | $21.24 | 331,000 | — | — |
| 2015-01-30 | $18.78 | $20.09 | 277,400 | — | — |
| 2015-01-29 | $20.06 | $21.46 | 220,600 | — | — |
| 2015-01-28 | $19.33 | $20.68 | 290,400 | — | — |
| 2015-01-27 | $19.55 | $20.92 | 229,800 | — | — |
| 2015-01-26 | $19.60 | $20.97 | 386,500 | — | — |
| 2015-01-23 | $19.51 | $20.87 | 676,400 | — | — |
| 2015-01-22 | $18.71 | $20.02 | 575,200 | — | — |
| 2015-01-21 | $18.00 | $19.26 | 642,200 | — | — |
| 2015-01-20 | $17.98 | $19.24 | 454,300 | — | — |
| 2015-01-16 | $18.02 | $19.28 | 811,700 | — | — |
| 2015-01-15 | $18.12 | $19.39 | 603,000 | — | — |
| 2015-01-14 | $19.52 | $20.88 | 282,500 | — | — |
| 2015-01-13 | $20.35 | $21.77 | 203,800 | — | — |
| 2015-01-12 | $20.50 | $21.93 | 229,400 | — | — |
| 2015-01-09 | $20.89 | $22.35 | 223,900 | — | — |
| 2015-01-08 | $21.41 | $22.91 | 309,900 | — | — |
| 2015-01-07 | $21.47 | $22.97 | 300,500 | — | — |
| 2015-01-06 | $21.85 | $23.38 | 395,000 | — | — |
| 2015-01-05 | $22.56 | $24.14 | 311,500 | — | — |
| 2015-01-02 | $22.98 | $24.59 | 282,500 | — | — |