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
- 2007-02-09 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 | $29.50 | $29.50 | 2,950 | — | — |
| 2015-12-30 | $29.30 | $29.30 | 1,840 | — | — |
| 2015-12-29 | $29.00 | $29.00 | 3,050 | — | — |
| 2015-12-28 | $28.40 | $28.40 | 1,850 | — | — |
| 2015-12-24 | $28.10 | $28.10 | 1,060 | — | — |
| 2015-12-23 | $28.80 | $28.80 | 4,620 | — | — |
| 2015-12-22 | $29.40 | $29.40 | 3,450 | — | — |
| 2015-12-21 | $28.90 | $28.90 | 14,630 | — | — |
| 2015-12-18 | $28.50 | $28.50 | 6,540 | — | — |
| 2015-12-17 | $27.50 | $27.50 | 3,840 | — | — |
| 2015-12-16 | $26.10 | $26.10 | 3,910 | — | — |
| 2015-12-15 | $24.60 | $24.60 | 4,520 | — | — |
| 2015-12-14 | $23.60 | $23.60 | 3,950 | — | — |
| 2015-12-11 | $23.00 | $23.00 | 790 | — | — |
| 2015-12-10 | $23.10 | $23.10 | 260 | — | — |
| 2015-12-09 | $23.10 | $23.10 | 1,170 | — | — |
| 2015-12-08 | $23.40 | $23.40 | 3,090 | — | — |
| 2015-12-07 | $23.50 | $23.50 | 1,770 | — | — |
| 2015-12-04 | $23.50 | $23.50 | 350 | — | — |
| 2015-12-03 | $23.90 | $23.90 | 810 | — | — |
| 2015-12-02 | $24.80 | $24.80 | 380 | — | — |
| 2015-12-01 | $24.50 | $24.50 | 2,310 | — | — |
| 2015-11-30 | $24.80 | $24.80 | 760 | — | — |
| 2015-11-27 | $24.80 | $24.80 | 430 | — | — |
| 2015-11-25 | $24.40 | $24.40 | 1,130 | — | — |
| 2015-11-24 | $23.80 | $23.80 | 730 | — | — |
| 2015-11-23 | $23.70 | $23.70 | 680 | — | — |
| 2015-11-20 | $24.10 | $24.10 | 2,660 | — | — |
| 2015-11-19 | $24.50 | $24.50 | 3,470 | — | — |
| 2015-11-18 | $24.30 | $24.30 | 3,120 | — | — |
| 2015-11-17 | $23.80 | $23.80 | 2,270 | — | — |
| 2015-11-16 | $23.40 | $23.40 | 1,090 | — | — |
| 2015-11-13 | $24.00 | $24.00 | 2,280 | — | — |
| 2015-11-12 | $22.10 | $22.10 | 1,760 | — | — |
| 2015-11-11 | $22.60 | $22.60 | 2,990 | — | — |
| 2015-11-10 | $24.00 | $24.00 | 5,410 | — | — |
| 2015-11-09 | $24.60 | $24.60 | 2,720 | — | — |
| 2015-11-06 | $24.50 | $24.50 | 3,190 | — | — |
| 2015-11-05 | $24.60 | $24.60 | 4,660 | — | — |
| 2015-11-04 | $24.60 | $24.60 | 1,440 | — | — |
| 2015-11-03 | $24.50 | $24.50 | 1,360 | — | — |
| 2015-11-02 | $25.00 | $25.00 | 15,570 | — | — |
| 2015-10-30 | $20.50 | $20.50 | 540 | — | — |
| 2015-10-29 | $20.40 | $20.40 | 1,040 | — | — |
| 2015-10-28 | $19.90 | $19.90 | 7,720 | — | — |
| 2015-10-27 | $19.60 | $19.60 | 560 | — | — |
| 2015-10-26 | $20.30 | $20.30 | 310 | — | — |
| 2015-10-23 | $20.60 | $20.60 | 840 | — | — |
| 2015-10-22 | $20.00 | $20.00 | 2,260 | — | — |
| 2015-10-21 | $20.80 | $20.80 | 1,630 | — | — |
| 2015-10-20 | $19.60 | $19.60 | 1,540 | — | — |
| 2015-10-19 | $20.20 | $20.20 | 4,410 | — | — |
| 2015-10-16 | $20.60 | $20.60 | 1,950 | — | — |
| 2015-10-15 | $22.70 | $22.70 | 2,090 | — | — |
| 2015-10-14 | $23.20 | $23.20 | 1,310 | — | — |
| 2015-10-13 | $23.00 | $23.00 | 3,880 | — | — |
| 2015-10-12 | $22.40 | $22.40 | 4,660 | — | — |
| 2015-10-09 | $21.60 | $21.60 | 5,750 | — | — |
| 2015-10-08 | $21.70 | $21.70 | 4,930 | — | — |
| 2015-10-07 | $20.80 | $20.80 | 1,030 | — | — |
| 2015-10-06 | $20.40 | $20.40 | 2,590 | — | — |
| 2015-10-05 | $19.40 | $19.40 | 1,220 | — | — |
| 2015-10-02 | $20.10 | $20.10 | 1,460 | — | — |
| 2015-10-01 | $20.70 | $20.70 | 1,940 | — | — |
| 2015-09-30 | $18.80 | $18.80 | 3,840 | — | — |
| 2015-09-29 | $18.80 | $18.80 | 1,840 | — | — |
| 2015-09-28 | $20.30 | $20.30 | 2,130 | — | — |
| 2015-09-25 | $21.00 | $21.00 | 270 | — | — |
| 2015-09-24 | $21.40 | $21.40 | 16,650 | — | — |
| 2015-09-23 | $22.40 | $22.40 | 210 | — | — |
| 2015-09-22 | $22.50 | $22.50 | 1,990 | — | — |
| 2015-09-21 | $22.60 | $22.60 | 1,100 | — | — |
| 2015-09-18 | $22.50 | $22.50 | 1,040 | — | — |
| 2015-09-17 | $21.70 | $21.70 | 180 | — | — |
| 2015-09-16 | $21.50 | $21.50 | 580 | — | — |
| 2015-09-15 | $21.40 | $21.40 | 620 | — | — |
| 2015-09-14 | $21.60 | $21.60 | 950 | — | — |
| 2015-09-11 | $21.40 | $21.40 | 2,930 | — | — |
| 2015-09-10 | $22.20 | $22.20 | 180 | — | — |
| 2015-09-09 | $22.10 | $22.10 | 750 | — | — |
| 2015-09-08 | $22.60 | $22.60 | 1,230 | — | — |
| 2015-09-04 | $22.30 | $22.30 | 5,230 | — | — |
| 2015-09-03 | $21.80 | $21.80 | 260 | — | — |
| 2015-09-02 | $21.30 | $21.30 | 1,370 | — | — |
| 2015-09-01 | $20.60 | $20.60 | 950 | — | — |
| 2015-08-31 | $21.50 | $21.50 | 810 | — | — |
| 2015-08-28 | $21.30 | $21.30 | 820 | — | — |
| 2015-08-27 | $20.90 | $20.90 | 1,340 | — | — |
| 2015-08-26 | $20.30 | $20.30 | 760 | — | — |
| 2015-08-25 | $20.60 | $20.60 | 830 | — | — |
| 2015-08-24 | $21.10 | $21.10 | 6,330 | — | — |
| 2015-08-21 | $22.20 | $22.20 | 4,770 | — | — |
| 2015-08-20 | $22.80 | $22.80 | 1,500 | — | — |
| 2015-08-19 | $22.90 | $22.90 | 1,350 | — | — |
| 2015-08-18 | $22.50 | $22.50 | 2,280 | — | — |
| 2015-08-17 | $22.30 | $22.30 | 4,350 | — | — |
| 2015-08-14 | $22.40 | $22.40 | 270 | — | — |
| 2015-08-13 | $22.90 | $22.90 | 8,060 | — | — |
| 2015-08-12 | $22.60 | $22.60 | 4,320 | — | — |
| 2015-08-11 | $22.50 | $22.50 | 970 | — | — |
| 2015-08-10 | $23.00 | $23.00 | 1,590 | — | — |
| 2015-08-07 | $23.00 | $23.00 | 1,700 | — | — |
| 2015-08-06 | $22.00 | $22.00 | 5,580 | — | — |
| 2015-08-05 | $22.90 | $22.90 | 250 | — | — |
| 2015-08-04 | $23.00 | $23.00 | 7,130 | — | — |
| 2015-08-03 | $23.00 | $23.00 | 4,440 | — | — |
| 2015-07-31 | $22.90 | $22.90 | 19,110 | — | — |
| 2015-07-30 | $22.50 | $22.50 | 1,820 | — | — |
| 2015-07-29 | $21.80 | $21.80 | 1,960 | — | — |
| 2015-07-28 | $21.80 | $21.80 | 6,640 | — | — |
| 2015-07-27 | $22.80 | $22.80 | 2,100 | — | — |
| 2015-07-24 | $22.60 | $22.60 | 4,030 | — | — |
| 2015-07-23 | $23.00 | $23.00 | 4,700 | — | — |
| 2015-07-22 | $22.70 | $22.70 | 6,730 | — | — |
| 2015-07-21 | $22.50 | $22.50 | 450 | — | — |
| 2015-07-20 | $22.40 | $22.40 | 10,030 | — | — |
| 2015-07-17 | $21.20 | $21.20 | 4,210 | — | — |
| 2015-07-16 | $22.10 | $22.10 | 9,680 | — | — |
| 2015-07-15 | $22.30 | $22.30 | 13,210 | — | — |
| 2015-07-14 | $22.20 | $22.20 | 4,690 | — | — |
| 2015-07-13 | $22.70 | $22.70 | 6,550 | — | — |
| 2015-07-10 | $22.70 | $22.70 | 9,650 | — | — |
| 2015-07-09 | $23.00 | $23.00 | 2,060 | — | — |
| 2015-07-08 | $22.20 | $22.20 | 6,560 | — | — |
| 2015-07-07 | $23.10 | $23.10 | 2,350 | — | — |
| 2015-07-06 | $23.70 | $23.70 | 4,150 | — | — |
| 2015-07-02 | $23.60 | $23.60 | 23,640 | — | — |
| 2015-07-01 | $22.40 | $22.40 | 3,520 | — | — |
| 2015-06-30 | $22.00 | $22.00 | 1,600 | — | — |
| 2015-06-29 | $22.20 | $22.20 | 4,510 | — | — |
| 2015-06-26 | $22.80 | $22.80 | 4,690 | — | — |
| 2015-06-25 | $23.00 | $23.00 | 4,680 | — | — |
| 2015-06-24 | $22.70 | $22.70 | 1,710 | — | — |
| 2015-06-23 | $22.30 | $22.30 | 5,650 | — | — |
| 2015-06-22 | $22.30 | $22.30 | 3,320 | — | — |
| 2015-06-19 | $22.30 | $22.30 | 2,490 | — | — |
| 2015-06-18 | $22.90 | $22.90 | 5,150 | — | — |
| 2015-06-17 | $23.00 | $23.00 | 840 | — | — |
| 2015-06-16 | $23.30 | $23.30 | 9,200 | — | — |
| 2015-06-15 | $22.50 | $22.50 | 680 | — | — |
| 2015-06-12 | $22.20 | $22.20 | 4,220 | — | — |
| 2015-06-11 | $22.50 | $22.50 | 2,760 | — | — |
| 2015-06-10 | $22.30 | $22.30 | 2,780 | — | — |
| 2015-06-09 | $22.40 | $22.40 | 1,510 | — | — |
| 2015-06-08 | $22.80 | $22.80 | 480 | — | — |
| 2015-06-05 | $22.60 | $22.60 | 3,770 | — | — |
| 2015-06-04 | $22.00 | $22.00 | 5,460 | — | — |
| 2015-06-03 | $22.90 | $22.90 | 5,090 | — | — |
| 2015-06-02 | $22.20 | $22.20 | 8,630 | — | — |
| 2015-06-01 | $22.30 | $22.30 | 11,510 | — | — |
| 2015-05-29 | $22.50 | $22.50 | 8,330 | — | — |
| 2015-05-28 | $23.70 | $23.70 | 20,240 | — | — |
| 2015-05-27 | $24.00 | $24.00 | 4,020 | — | — |
| 2015-05-26 | $26.20 | $26.20 | 16,270 | — | — |
| 2015-05-22 | $22.80 | $22.80 | 1,340 | — | — |
| 2015-05-21 | $22.70 | $22.70 | 3,870 | — | — |
| 2015-05-20 | $23.30 | $23.30 | 3,730 | — | — |
| 2015-05-19 | $23.00 | $23.00 | 9,650 | — | — |
| 2015-05-18 | $21.10 | $21.10 | 3,770 | — | — |
| 2015-05-15 | $21.30 | $21.30 | 10,940 | — | — |
| 2015-05-14 | $20.50 | $20.50 | 3,370 | — | — |
| 2015-05-13 | $20.60 | $20.60 | 760 | — | — |
| 2015-05-12 | $20.80 | $20.80 | 1,020 | — | — |
| 2015-05-11 | $20.10 | $20.10 | 3,110 | — | — |
| 2015-05-08 | $20.40 | $20.40 | 7,580 | — | — |
| 2015-05-07 | $20.40 | $20.40 | 5,650 | — | — |
| 2015-05-06 | $19.70 | $19.70 | 6,320 | — | — |
| 2015-05-05 | $19.30 | $19.30 | 25,140 | — | — |
| 2015-05-04 | $16.50 | $16.50 | 6,000 | — | — |
| 2015-05-01 | $15.90 | $15.90 | 6,890 | — | — |
| 2015-04-30 | $16.00 | $16.00 | 29,670 | — | — |
| 2015-04-29 | $16.20 | $16.20 | 13,090 | — | — |
| 2015-04-28 | $17.30 | $17.30 | 12,020 | — | — |
| 2015-04-27 | $20.10 | $20.10 | 670 | — | — |
| 2015-04-24 | $21.00 | $21.00 | 1,390 | — | — |
| 2015-04-23 | $20.70 | $20.70 | 1,340 | — | — |
| 2015-04-22 | $20.70 | $20.70 | 2,090 | — | — |
| 2015-04-21 | $20.90 | $20.90 | 930 | — | — |
| 2015-04-20 | $21.10 | $21.10 | 1,310 | — | — |
| 2015-04-17 | $21.20 | $21.20 | 530 | — | — |
| 2015-04-16 | $21.70 | $21.70 | 90 | — | — |
| 2015-04-15 | $21.60 | $21.60 | 1,990 | — | — |
| 2015-04-14 | $21.20 | $21.20 | 1,730 | — | — |
| 2015-04-13 | $21.40 | $21.40 | 600 | — | — |
| 2015-04-10 | $21.40 | $21.40 | 270 | — | — |
| 2015-04-09 | $21.80 | $21.80 | 240 | — | — |
| 2015-04-08 | $22.00 | $22.00 | 550 | — | — |
| 2015-04-07 | $22.40 | $22.40 | 3,010 | — | — |
| 2015-04-06 | $21.40 | $21.40 | 600 | — | — |
| 2015-04-02 | $21.10 | $21.10 | 2,170 | — | — |
| 2015-04-01 | $21.10 | $21.10 | 2,080 | — | — |
| 2015-03-31 | $21.70 | $21.70 | 3,230 | — | — |
| 2015-03-30 | $22.50 | $22.50 | 1,780 | — | — |
| 2015-03-27 | $21.40 | $21.40 | 1,110 | — | — |
| 2015-03-26 | $21.40 | $21.40 | 1,250 | — | — |
| 2015-03-25 | $21.90 | $21.90 | 1,510 | — | — |
| 2015-03-24 | $22.90 | $22.90 | 4,690 | — | — |
| 2015-03-23 | $21.80 | $21.80 | 1,460 | — | — |
| 2015-03-20 | $23.00 | $23.00 | 5,080 | — | — |
| 2015-03-19 | $22.40 | $22.40 | 1,330 | — | — |
| 2015-03-18 | $21.50 | $21.50 | 8,430 | — | — |
| 2015-03-17 | $21.40 | $21.40 | 6,160 | — | — |
| 2015-03-16 | $22.00 | $22.00 | 17,160 | — | — |
| 2015-03-13 | $25.70 | $25.70 | 3,030 | — | — |
| 2015-03-12 | $26.30 | $26.30 | 12,120 | — | — |
| 2015-03-11 | $26.60 | $26.60 | 6,370 | — | — |
| 2015-03-10 | $26.80 | $26.80 | 6,240 | — | — |
| 2015-03-09 | $29.80 | $29.80 | 12,130 | — | — |
| 2015-03-06 | $29.50 | $29.50 | 3,090 | — | — |
| 2015-03-05 | $28.30 | $28.30 | 2,330 | — | — |
| 2015-03-04 | $27.20 | $27.20 | 7,030 | — | — |
| 2015-03-03 | $29.00 | $29.00 | 740 | — | — |
| 2015-03-02 | $30.20 | $30.20 | 14,910 | — | — |
| 2015-02-27 | $27.80 | $27.80 | 2,820 | — | — |
| 2015-02-26 | $28.90 | $28.90 | 1,990 | — | — |
| 2015-02-25 | $29.40 | $29.40 | 2,930 | — | — |
| 2015-02-24 | $29.90 | $29.90 | 3,250 | — | — |
| 2015-02-23 | $31.20 | $31.20 | 13,820 | — | — |
| 2015-02-20 | $27.90 | $27.90 | 2,650 | — | — |
| 2015-02-19 | $27.90 | $27.90 | 2,330 | — | — |
| 2015-02-18 | $25.70 | $25.70 | 960 | — | — |
| 2015-02-17 | $25.80 | $25.80 | 1,280 | — | — |
| 2015-02-13 | $26.90 | $26.90 | 2,000 | — | — |
| 2015-02-12 | $26.40 | $26.40 | 3,160 | — | — |
| 2015-02-11 | $28.10 | $28.10 | 3,810 | — | — |
| 2015-02-10 | $26.00 | $26.00 | 1,910 | — | — |
| 2015-02-09 | $25.30 | $25.30 | 2,640 | — | — |
| 2015-02-06 | $24.50 | $24.50 | 450 | — | — |
| 2015-02-05 | $24.40 | $24.40 | 1,270 | — | — |
| 2015-02-04 | $24.00 | $24.00 | 1,210 | — | — |
| 2015-02-03 | $24.20 | $24.20 | 600 | — | — |
| 2015-02-02 | $24.00 | $24.00 | 500 | — | — |
| 2015-01-30 | $23.50 | $23.50 | 5,220 | — | — |
| 2015-01-29 | $22.90 | $22.90 | 3,500 | — | — |
| 2015-01-28 | $22.40 | $22.40 | 2,970 | — | — |
| 2015-01-27 | $22.00 | $22.00 | 4,000 | — | — |
| 2015-01-26 | $22.00 | $22.00 | 3,100 | — | — |
| 2015-01-23 | $22.20 | $22.20 | 490 | — | — |
| 2015-01-22 | $22.10 | $22.10 | 660 | — | — |
| 2015-01-21 | $22.10 | $22.10 | 740 | — | — |
| 2015-01-20 | $22.60 | $22.60 | 1,360 | — | — |
| 2015-01-16 | $22.30 | $22.30 | 240 | — | — |
| 2015-01-15 | $22.00 | $22.00 | 1,690 | — | — |
| 2015-01-14 | $22.90 | $22.90 | 180 | — | — |
| 2015-01-13 | $22.30 | $22.30 | 2,470 | — | — |
| 2015-01-12 | $23.70 | $23.70 | 2,330 | — | — |
| 2015-01-09 | $22.10 | $22.10 | 1,190 | — | — |
| 2015-01-08 | $22.10 | $22.10 | 3,740 | — | — |
| 2015-01-07 | $23.00 | $23.00 | 8,100 | — | — |
| 2015-01-06 | $21.60 | $21.60 | 4,250 | — | — |
| 2015-01-05 | $21.80 | $21.80 | 1,460 | — | — |
| 2015-01-02 | $22.20 | $22.20 | 1,330 | — | — |