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
- 2014-02-05 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 | $16.54 | $16.54 | 337,300 | — | — |
| 2015-12-30 | $16.12 | $16.12 | 386,400 | — | — |
| 2015-12-29 | $15.48 | $15.48 | 264,900 | — | — |
| 2015-12-28 | $15.53 | $15.53 | 672,500 | — | — |
| 2015-12-24 | $16.56 | $16.56 | 233,600 | — | — |
| 2015-12-23 | $16.93 | $16.93 | 329,200 | — | — |
| 2015-12-22 | $16.55 | $16.55 | 322,500 | — | — |
| 2015-12-21 | $17.09 | $17.09 | 453,900 | — | — |
| 2015-12-18 | $16.00 | $16.00 | 1,344,800 | — | — |
| 2015-12-17 | $17.40 | $17.40 | 387,000 | — | — |
| 2015-12-16 | $17.33 | $17.33 | 416,800 | — | — |
| 2015-12-15 | $17.62 | $17.62 | 443,500 | — | — |
| 2015-12-14 | $15.97 | $15.97 | 447,500 | — | — |
| 2015-12-11 | $17.56 | $17.56 | 198,500 | — | — |
| 2015-12-10 | $17.94 | $17.94 | 216,500 | — | — |
| 2015-12-09 | $18.00 | $18.00 | 272,700 | — | — |
| 2015-12-08 | $17.92 | $17.92 | 293,500 | — | — |
| 2015-12-07 | $17.84 | $17.84 | 471,900 | — | — |
| 2015-12-04 | $18.69 | $18.69 | 215,300 | — | — |
| 2015-12-03 | $19.05 | $19.05 | 296,700 | — | — |
| 2015-12-02 | $19.91 | $19.91 | 273,800 | — | — |
| 2015-12-01 | $19.80 | $19.80 | 646,200 | — | — |
| 2015-11-30 | $18.78 | $18.78 | 1,553,200 | — | — |
| 2015-11-27 | $22.50 | $22.50 | 201,800 | — | — |
| 2015-11-25 | $21.57 | $21.57 | 436,100 | — | — |
| 2015-11-24 | $20.27 | $20.27 | 378,400 | — | — |
| 2015-11-23 | $19.26 | $19.26 | 340,200 | — | — |
| 2015-11-20 | $18.41 | $18.41 | 221,800 | — | — |
| 2015-11-19 | $18.14 | $18.14 | 177,600 | — | — |
| 2015-11-18 | $18.12 | $18.12 | 253,100 | — | — |
| 2015-11-17 | $17.67 | $17.67 | 142,300 | — | — |
| 2015-11-16 | $17.45 | $17.45 | 374,900 | — | — |
| 2015-11-13 | $18.85 | $18.85 | 181,700 | — | — |
| 2015-11-12 | $18.97 | $18.97 | 284,800 | — | — |
| 2015-11-11 | $20.57 | $20.57 | 394,000 | — | — |
| 2015-11-10 | $19.54 | $19.54 | 264,600 | — | — |
| 2015-11-09 | $18.60 | $18.60 | 129,500 | — | — |
| 2015-11-06 | $18.51 | $18.51 | 126,300 | — | — |
| 2015-11-05 | $18.50 | $18.50 | 538,900 | — | — |
| 2015-11-04 | $20.59 | $20.59 | 338,600 | — | — |
| 2015-11-03 | $19.03 | $19.03 | 230,900 | — | — |
| 2015-11-02 | $18.78 | $18.78 | 246,400 | — | — |
| 2015-10-30 | $17.73 | $17.73 | 184,000 | — | — |
| 2015-10-29 | $17.86 | $17.86 | 221,100 | — | — |
| 2015-10-28 | $18.42 | $18.42 | 413,100 | — | — |
| 2015-10-27 | $18.45 | $18.45 | 346,000 | — | — |
| 2015-10-26 | $17.39 | $17.39 | 194,300 | — | — |
| 2015-10-23 | $17.96 | $17.96 | 273,800 | — | — |
| 2015-10-22 | $17.20 | $17.20 | 338,100 | — | — |
| 2015-10-21 | $17.24 | $17.24 | 372,500 | — | — |
| 2015-10-20 | $17.78 | $17.78 | 221,400 | — | — |
| 2015-10-19 | $18.86 | $18.86 | 439,300 | — | — |
| 2015-10-16 | $19.27 | $19.27 | 221,400 | — | — |
| 2015-10-15 | $20.16 | $20.16 | 396,900 | — | — |
| 2015-10-14 | $18.95 | $18.95 | 300,600 | — | — |
| 2015-10-13 | $19.08 | $19.08 | 239,900 | — | — |
| 2015-10-12 | $20.12 | $20.12 | 273,700 | — | — |
| 2015-10-09 | $19.56 | $19.56 | 282,100 | — | — |
| 2015-10-08 | $19.58 | $19.58 | 277,300 | — | — |
| 2015-10-07 | $20.01 | $20.01 | 268,400 | — | — |
| 2015-10-06 | $20.67 | $20.67 | 287,200 | — | — |
| 2015-10-05 | $21.57 | $21.57 | 471,000 | — | — |
| 2015-10-02 | $20.90 | $20.90 | 267,800 | — | — |
| 2015-10-01 | $20.92 | $20.92 | 358,000 | — | — |
| 2015-09-30 | $20.45 | $20.45 | 472,500 | — | — |
| 2015-09-29 | $18.99 | $18.99 | 497,800 | — | — |
| 2015-09-28 | $21.96 | $21.96 | 359,200 | — | — |
| 2015-09-25 | $24.50 | $24.50 | 455,100 | — | — |
| 2015-09-24 | $26.50 | $26.50 | 255,200 | — | — |
| 2015-09-23 | $27.52 | $27.52 | 292,200 | — | — |
| 2015-09-22 | $27.58 | $27.58 | 427,300 | — | — |
| 2015-09-21 | $29.09 | $29.09 | 2,719,800 | — | — |
| 2015-09-18 | $33.41 | $33.41 | 1,028,700 | — | — |
| 2015-09-17 | $31.50 | $31.50 | 410,500 | — | — |
| 2015-09-16 | $28.85 | $28.85 | 398,900 | — | — |
| 2015-09-15 | $28.14 | $28.14 | 194,700 | — | — |
| 2015-09-14 | $27.45 | $27.45 | 92,900 | — | — |
| 2015-09-11 | $27.50 | $27.50 | 144,800 | — | — |
| 2015-09-10 | $26.72 | $26.72 | 190,900 | — | — |
| 2015-09-09 | $26.59 | $26.59 | 184,300 | — | — |
| 2015-09-08 | $27.17 | $27.17 | 236,600 | — | — |
| 2015-09-04 | $25.59 | $25.59 | 107,600 | — | — |
| 2015-09-03 | $25.43 | $25.43 | 235,700 | — | — |
| 2015-09-02 | $27.38 | $27.38 | 186,800 | — | — |
| 2015-09-01 | $26.41 | $26.41 | 345,300 | — | — |
| 2015-08-31 | $26.79 | $26.79 | 297,800 | — | — |
| 2015-08-28 | $25.77 | $25.77 | 261,300 | — | — |
| 2015-08-27 | $25.23 | $25.23 | 323,200 | — | — |
| 2015-08-26 | $24.61 | $24.61 | 240,200 | — | — |
| 2015-08-25 | $23.60 | $23.60 | 210,700 | — | — |
| 2015-08-24 | $23.70 | $23.70 | 212,200 | — | — |
| 2015-08-21 | $25.19 | $25.19 | 195,300 | — | — |
| 2015-08-20 | $26.00 | $26.00 | 205,300 | — | — |
| 2015-08-19 | $26.21 | $26.21 | 181,300 | — | — |
| 2015-08-18 | $26.63 | $26.63 | 321,100 | — | — |
| 2015-08-17 | $28.32 | $28.32 | 403,700 | — | — |
| 2015-08-14 | $25.53 | $25.53 | 228,900 | — | — |
| 2015-08-13 | $25.38 | $25.38 | 319,900 | — | — |
| 2015-08-12 | $26.61 | $26.61 | 352,800 | — | — |
| 2015-08-11 | $24.70 | $24.70 | 350,400 | — | — |
| 2015-08-10 | $23.94 | $23.94 | 427,300 | — | — |
| 2015-08-07 | $23.64 | $23.64 | 357,600 | — | — |
| 2015-08-06 | $24.74 | $24.74 | 290,100 | — | — |
| 2015-08-05 | $26.10 | $26.10 | 304,900 | — | — |
| 2015-08-04 | $26.29 | $26.29 | 178,700 | — | — |
| 2015-08-03 | $26.47 | $26.47 | 196,900 | — | — |
| 2015-07-31 | $25.75 | $25.75 | 234,200 | — | — |
| 2015-07-30 | $25.46 | $25.46 | 138,400 | — | — |
| 2015-07-29 | $25.78 | $25.78 | 188,100 | — | — |
| 2015-07-28 | $26.18 | $26.18 | 307,700 | — | — |
| 2015-07-27 | $25.99 | $25.99 | 266,600 | — | — |
| 2015-07-24 | $26.74 | $26.74 | 261,400 | — | — |
| 2015-07-23 | $28.31 | $28.31 | 233,700 | — | — |
| 2015-07-22 | $28.61 | $28.61 | 325,200 | — | — |
| 2015-07-21 | $27.75 | $27.75 | 472,400 | — | — |
| 2015-07-20 | $27.06 | $27.06 | 254,400 | — | — |
| 2015-07-17 | $27.57 | $27.57 | 113,100 | — | — |
| 2015-07-16 | $27.97 | $27.97 | 337,500 | — | — |
| 2015-07-15 | $27.96 | $27.96 | 357,600 | — | — |
| 2015-07-14 | $27.98 | $27.98 | 121,100 | — | — |
| 2015-07-13 | $27.82 | $27.82 | 192,300 | — | — |
| 2015-07-10 | $27.15 | $27.15 | 249,300 | — | — |
| 2015-07-09 | $25.30 | $25.30 | 176,200 | — | — |
| 2015-07-08 | $25.23 | $25.23 | 409,600 | — | — |
| 2015-07-07 | $26.70 | $26.70 | 238,100 | — | — |
| 2015-07-06 | $27.28 | $27.28 | 142,300 | — | — |
| 2015-07-02 | $26.51 | $26.51 | 170,000 | — | — |
| 2015-07-01 | $26.24 | $26.24 | 218,300 | — | — |
| 2015-06-30 | $27.00 | $27.00 | 363,800 | — | — |
| 2015-06-29 | $26.83 | $26.83 | 352,900 | — | — |
| 2015-06-26 | $29.12 | $29.12 | 348,800 | — | — |
| 2015-06-25 | $30.26 | $30.26 | 384,000 | — | — |
| 2015-06-24 | $30.90 | $30.90 | 160,400 | — | — |
| 2015-06-23 | $32.12 | $32.12 | 212,500 | — | — |
| 2015-06-22 | $33.25 | $33.25 | 359,800 | — | — |
| 2015-06-19 | $31.41 | $31.41 | 213,300 | — | — |
| 2015-06-18 | $31.00 | $31.00 | 148,500 | — | — |
| 2015-06-17 | $30.78 | $30.78 | 246,100 | — | — |
| 2015-06-16 | $30.57 | $30.57 | 396,800 | — | — |
| 2015-06-15 | $32.33 | $32.33 | 346,900 | — | — |
| 2015-06-12 | $29.37 | $29.37 | 97,300 | — | — |
| 2015-06-11 | $30.25 | $30.25 | 216,200 | — | — |
| 2015-06-10 | $30.06 | $30.06 | 88,600 | — | — |
| 2015-06-09 | $30.94 | $30.94 | 137,400 | — | — |
| 2015-06-08 | $31.05 | $31.05 | 181,800 | — | — |
| 2015-06-05 | $30.85 | $30.85 | 127,100 | — | — |
| 2015-06-04 | $29.73 | $29.73 | 179,600 | — | — |
| 2015-06-03 | $29.74 | $29.74 | 261,700 | — | — |
| 2015-06-02 | $30.89 | $30.89 | 280,900 | — | — |
| 2015-06-01 | $29.94 | $29.94 | 420,700 | — | — |
| 2015-05-29 | $28.74 | $28.74 | 195,200 | — | — |
| 2015-05-28 | $29.18 | $29.18 | 438,700 | — | — |
| 2015-05-27 | $27.77 | $27.77 | 222,500 | — | — |
| 2015-05-26 | $26.93 | $26.93 | 334,100 | — | — |
| 2015-05-22 | $26.43 | $26.43 | 250,700 | — | — |
| 2015-05-21 | $26.66 | $26.66 | 193,200 | — | — |
| 2015-05-20 | $27.88 | $27.88 | 139,900 | — | — |
| 2015-05-19 | $27.34 | $27.34 | 183,900 | — | — |
| 2015-05-18 | $27.67 | $27.67 | 139,600 | — | — |
| 2015-05-15 | $26.54 | $26.54 | 125,400 | — | — |
| 2015-05-14 | $27.10 | $27.10 | 175,200 | — | — |
| 2015-05-13 | $28.00 | $28.00 | 247,300 | — | — |
| 2015-05-12 | $28.29 | $28.29 | 168,300 | — | — |
| 2015-05-11 | $28.87 | $28.87 | 163,400 | — | — |
| 2015-05-08 | $28.61 | $28.61 | 341,600 | — | — |
| 2015-05-07 | $28.33 | $28.33 | 389,800 | — | — |
| 2015-05-06 | $27.56 | $27.56 | 749,200 | — | — |
| 2015-05-05 | $24.70 | $24.70 | 501,800 | — | — |
| 2015-05-04 | $24.27 | $24.27 | 341,500 | — | — |
| 2015-05-01 | $24.59 | $24.59 | 207,300 | — | — |
| 2015-04-30 | $25.05 | $25.05 | 248,200 | — | — |
| 2015-04-29 | $24.99 | $24.99 | 231,000 | — | — |
| 2015-04-28 | $25.58 | $25.58 | 385,700 | — | — |
| 2015-04-27 | $25.73 | $25.73 | 801,300 | — | — |
| 2015-04-24 | $26.09 | $26.09 | 225,700 | — | — |
| 2015-04-23 | $26.37 | $26.37 | 443,700 | — | — |
| 2015-04-22 | $26.15 | $26.15 | 378,800 | — | — |
| 2015-04-21 | $27.59 | $27.59 | 384,900 | — | — |
| 2015-04-20 | $26.62 | $26.62 | 353,000 | — | — |
| 2015-04-17 | $26.97 | $26.97 | 416,100 | — | — |
| 2015-04-16 | $27.68 | $27.68 | 333,900 | — | — |
| 2015-04-15 | $27.85 | $27.85 | 319,000 | — | — |
| 2015-04-14 | $28.40 | $28.40 | 535,400 | — | — |
| 2015-04-13 | $29.03 | $29.03 | 882,000 | — | — |
| 2015-04-10 | $28.44 | $28.44 | 2,138,600 | — | — |
| 2015-04-09 | $30.79 | $30.79 | 943,300 | — | — |
| 2015-04-08 | $33.34 | $33.34 | 395,600 | — | — |
| 2015-04-07 | $33.63 | $33.63 | 689,800 | — | — |
| 2015-04-06 | $33.61 | $33.61 | 2,663,500 | — | — |
| 2015-04-02 | $22.86 | $22.86 | 98,100 | — | — |
| 2015-04-01 | $23.54 | $23.54 | 84,800 | — | — |
| 2015-03-31 | $24.32 | $24.32 | 71,400 | — | — |
| 2015-03-30 | $25.17 | $25.17 | 133,900 | — | — |
| 2015-03-27 | $25.09 | $25.09 | 100,000 | — | — |
| 2015-03-26 | $24.62 | $24.62 | 209,000 | — | — |
| 2015-03-25 | $24.97 | $24.97 | 360,100 | — | — |
| 2015-03-24 | $26.64 | $26.64 | 110,300 | — | — |
| 2015-03-23 | $26.81 | $26.81 | 131,800 | — | — |
| 2015-03-20 | $27.27 | $27.27 | 182,900 | — | — |
| 2015-03-19 | $27.55 | $27.55 | 243,000 | — | — |
| 2015-03-18 | $25.05 | $25.05 | 140,100 | — | — |
| 2015-03-17 | $25.66 | $25.66 | 132,400 | — | — |
| 2015-03-16 | $25.40 | $25.40 | 267,200 | — | — |
| 2015-03-13 | $25.25 | $25.25 | 169,500 | — | — |
| 2015-03-12 | $26.04 | $26.04 | 328,300 | — | — |
| 2015-03-11 | $26.06 | $26.06 | 440,500 | — | — |
| 2015-03-10 | $24.26 | $24.26 | 115,200 | — | — |
| 2015-03-09 | $24.21 | $24.21 | 125,800 | — | — |
| 2015-03-06 | $24.62 | $24.62 | 249,600 | — | — |
| 2015-03-05 | $22.85 | $22.85 | 237,400 | — | — |
| 2015-03-04 | $22.80 | $22.80 | 224,200 | — | — |
| 2015-03-03 | $22.87 | $22.87 | 133,700 | — | — |
| 2015-03-02 | $23.06 | $23.06 | 290,100 | — | — |
| 2015-02-27 | $23.24 | $23.24 | 185,800 | — | — |
| 2015-02-26 | $22.91 | $22.91 | 308,600 | — | — |
| 2015-02-25 | $21.65 | $21.65 | 122,600 | — | — |
| 2015-02-24 | $20.45 | $20.45 | 84,800 | — | — |
| 2015-02-23 | $20.99 | $20.99 | 167,000 | — | — |
| 2015-02-20 | $19.27 | $19.27 | 39,400 | — | — |
| 2015-02-19 | $19.73 | $19.73 | 96,200 | — | — |
| 2015-02-18 | $19.79 | $19.79 | 59,800 | — | — |
| 2015-02-17 | $20.09 | $20.09 | 123,800 | — | — |
| 2015-02-13 | $19.83 | $19.83 | 121,400 | — | — |
| 2015-02-12 | $20.01 | $20.01 | 83,500 | — | — |
| 2015-02-11 | $19.49 | $19.49 | 132,400 | — | — |
| 2015-02-10 | $18.76 | $18.76 | 85,400 | — | — |
| 2015-02-09 | $18.86 | $18.86 | 63,700 | — | — |
| 2015-02-06 | $19.74 | $19.74 | 122,400 | — | — |
| 2015-02-05 | $20.35 | $20.35 | 110,100 | — | — |
| 2015-02-04 | $19.62 | $19.62 | 100,000 | — | — |
| 2015-02-03 | $19.99 | $19.99 | 184,900 | — | — |
| 2015-02-02 | $21.10 | $21.10 | 167,800 | — | — |
| 2015-01-30 | $21.00 | $21.00 | 130,800 | — | — |
| 2015-01-29 | $21.05 | $21.05 | 186,000 | — | — |
| 2015-01-28 | $21.39 | $21.39 | 197,000 | — | — |
| 2015-01-27 | $20.86 | $20.86 | 123,000 | — | — |
| 2015-01-26 | $20.60 | $20.60 | 117,000 | — | — |
| 2015-01-23 | $20.53 | $20.53 | 141,200 | — | — |
| 2015-01-22 | $20.63 | $20.63 | 173,800 | — | — |
| 2015-01-21 | $21.58 | $21.58 | 186,100 | — | — |
| 2015-01-20 | $19.85 | $19.85 | 173,400 | — | — |
| 2015-01-16 | $19.98 | $19.98 | 133,700 | — | — |
| 2015-01-15 | $19.81 | $19.81 | 296,000 | — | — |
| 2015-01-14 | $23.03 | $23.03 | 361,300 | — | — |
| 2015-01-13 | $21.01 | $21.01 | 208,300 | — | — |
| 2015-01-12 | $20.42 | $20.42 | 341,600 | — | — |
| 2015-01-09 | $18.34 | $18.34 | 157,400 | — | — |
| 2015-01-08 | $17.76 | $17.76 | 101,500 | — | — |
| 2015-01-07 | $17.20 | $17.20 | 142,100 | — | — |
| 2015-01-06 | $17.23 | $17.23 | 207,500 | — | — |
| 2015-01-05 | $17.16 | $17.16 | 180,500 | — | — |
| 2015-01-02 | $14.71 | $14.71 | 40,600 | — | — |