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
- 2005-04-06 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 | $19.43 | $21.05 | 139,500 | — | — |
| 2015-12-30 | $19.77 | $21.42 | 75,200 | — | — |
| 2015-12-29 | $20.57 | $22.28 | 220,300 | — | — |
| 2015-12-28 | $20.08 | $21.75 | 159,400 | — | — |
| 2015-12-24 | $21.48 | $23.27 | 33,900 | — | — |
| 2015-12-23 | $21.50 | $23.29 | 146,800 | — | — |
| 2015-12-22 | $21.00 | $22.75 | 214,000 | — | — |
| 2015-12-21 | $20.41 | $22.11 | 146,500 | — | — |
| 2015-12-18 | $20.34 | $22.03 | 212,700 | — | — |
| 2015-12-17 | $20.56 | $22.27 | 122,000 | — | — |
| 2015-12-16 | $20.80 | $22.53 | 390,100 | — | — |
| 2015-12-15 | $20.17 | $21.85 | 167,600 | — | — |
| 2015-12-14 | $20.51 | $22.22 | 181,300 | — | — |
| 2015-12-11 | $20.94 | $22.68 | 159,100 | — | — |
| 2015-12-10 | $21.79 | $23.61 | 117,300 | — | — |
| 2015-12-09 | $21.64 | $23.44 | 196,500 | — | — |
| 2015-12-08 | $21.43 | $23.22 | 214,200 | — | — |
| 2015-12-07 | $22.08 | $23.92 | 220,100 | — | — |
| 2015-12-04 | $22.52 | $24.40 | 185,300 | — | — |
| 2015-12-03 | $22.93 | $24.84 | 159,100 | — | — |
| 2015-12-02 | $23.34 | $25.28 | 216,800 | — | — |
| 2015-12-01 | $23.70 | $25.67 | 153,100 | — | — |
| 2015-11-30 | $24.25 | $26.27 | 167,500 | — | — |
| 2015-11-27 | $24.12 | $26.13 | 115,200 | — | — |
| 2015-11-25 | $24.30 | $26.32 | 156,200 | — | — |
| 2015-11-24 | $24.00 | $26.00 | 299,700 | — | — |
| 2015-11-23 | $23.87 | $25.86 | 257,500 | — | — |
| 2015-11-20 | $24.48 | $26.52 | 290,800 | — | — |
| 2015-11-19 | $24.09 | $26.10 | 138,000 | — | — |
| 2015-11-18 | $23.51 | $25.47 | 157,100 | — | — |
| 2015-11-17 | $22.88 | $24.79 | 178,900 | — | — |
| 2015-11-16 | $22.99 | $24.81 | 226,800 | — | — |
| 2015-11-13 | $23.10 | $24.93 | 193,400 | — | — |
| 2015-11-12 | $22.33 | $24.10 | 295,400 | — | — |
| 2015-11-11 | $22.84 | $24.65 | 239,600 | — | — |
| 2015-11-10 | $22.84 | $24.65 | 352,700 | — | — |
| 2015-11-09 | $22.79 | $24.59 | 316,500 | — | — |
| 2015-11-06 | $22.70 | $24.50 | 348,700 | — | — |
| 2015-11-05 | $21.57 | $23.28 | 309,500 | — | — |
| 2015-11-04 | $21.92 | $23.65 | 462,200 | — | — |
| 2015-11-03 | $21.21 | $22.89 | 925,900 | — | — |
| 2015-11-02 | $19.68 | $21.24 | 352,400 | — | — |
| 2015-10-30 | $18.18 | $19.62 | 297,900 | — | — |
| 2015-10-29 | $17.64 | $19.04 | 199,200 | — | — |
| 2015-10-28 | $17.72 | $19.12 | 283,900 | — | — |
| 2015-10-27 | $17.45 | $18.83 | 184,600 | — | — |
| 2015-10-26 | $19.45 | $20.99 | 123,300 | — | — |
| 2015-10-23 | $19.36 | $20.89 | 207,800 | — | — |
| 2015-10-22 | $18.88 | $20.37 | 190,900 | — | — |
| 2015-10-21 | $18.88 | $20.37 | 163,600 | — | — |
| 2015-10-20 | $19.79 | $21.36 | 144,500 | — | — |
| 2015-10-19 | $19.87 | $21.44 | 155,900 | — | — |
| 2015-10-16 | $19.32 | $20.85 | 239,700 | — | — |
| 2015-10-15 | $19.73 | $21.29 | 174,000 | — | — |
| 2015-10-14 | $19.63 | $21.18 | 163,100 | — | — |
| 2015-10-13 | $20.14 | $21.73 | 144,300 | — | — |
| 2015-10-12 | $20.46 | $22.08 | 174,000 | — | — |
| 2015-10-09 | $20.70 | $22.34 | 102,800 | — | — |
| 2015-10-08 | $20.66 | $22.29 | 255,900 | — | — |
| 2015-10-07 | $19.34 | $20.87 | 155,800 | — | — |
| 2015-10-06 | $18.86 | $20.35 | 147,800 | — | — |
| 2015-10-05 | $18.36 | $19.81 | 108,400 | — | — |
| 2015-10-02 | $16.93 | $18.27 | 97,900 | — | — |
| 2015-10-01 | $16.94 | $18.28 | 203,000 | — | — |
| 2015-09-30 | $17.16 | $18.52 | 91,000 | — | — |
| 2015-09-29 | $17.21 | $18.57 | 167,600 | — | — |
| 2015-09-28 | $16.99 | $18.33 | 176,200 | — | — |
| 2015-09-25 | $17.92 | $19.34 | 164,800 | — | — |
| 2015-09-24 | $18.57 | $20.04 | 168,200 | — | — |
| 2015-09-23 | $18.71 | $20.19 | 164,600 | — | — |
| 2015-09-22 | $19.35 | $20.88 | 146,300 | — | — |
| 2015-09-21 | $19.88 | $21.45 | 123,600 | — | — |
| 2015-09-18 | $19.37 | $20.90 | 140,100 | — | — |
| 2015-09-17 | $20.38 | $21.99 | 89,200 | — | — |
| 2015-09-16 | $20.76 | $22.40 | 158,900 | — | — |
| 2015-09-15 | $20.03 | $21.61 | 96,000 | — | — |
| 2015-09-14 | $20.05 | $21.64 | 122,000 | — | — |
| 2015-09-11 | $20.35 | $21.96 | 74,000 | — | — |
| 2015-09-10 | $20.22 | $21.82 | 128,900 | — | — |
| 2015-09-09 | $20.11 | $21.70 | 136,700 | — | — |
| 2015-09-08 | $20.25 | $21.85 | 112,100 | — | — |
| 2015-09-04 | $20.19 | $21.79 | 117,800 | — | — |
| 2015-09-03 | $20.11 | $21.70 | 113,100 | — | — |
| 2015-09-02 | $20.86 | $22.51 | 143,300 | — | — |
| 2015-09-01 | $20.68 | $22.32 | 106,200 | — | — |
| 2015-08-31 | $21.55 | $23.25 | 207,800 | — | — |
| 2015-08-28 | $20.73 | $22.37 | 115,200 | — | — |
| 2015-08-27 | $19.93 | $21.51 | 147,900 | — | — |
| 2015-08-26 | $19.50 | $21.04 | 202,600 | — | — |
| 2015-08-25 | $18.89 | $20.38 | 173,200 | — | — |
| 2015-08-24 | $19.45 | $20.99 | 188,000 | — | — |
| 2015-08-21 | $20.87 | $22.52 | 211,900 | — | — |
| 2015-08-20 | $20.38 | $21.99 | 122,100 | — | — |
| 2015-08-19 | $21.41 | $23.10 | 104,600 | — | — |
| 2015-08-18 | $21.80 | $23.52 | 134,900 | — | — |
| 2015-08-17 | $22.04 | $23.69 | 111,600 | — | — |
| 2015-08-14 | $22.53 | $24.21 | 148,800 | — | — |
| 2015-08-13 | $22.10 | $23.75 | 195,400 | — | — |
| 2015-08-12 | $22.94 | $24.65 | 291,900 | — | — |
| 2015-08-11 | $22.72 | $24.42 | 351,800 | — | — |
| 2015-08-10 | $22.36 | $24.03 | 310,700 | — | — |
| 2015-08-07 | $21.08 | $22.65 | 404,600 | — | — |
| 2015-08-06 | $20.98 | $22.55 | 577,200 | — | — |
| 2015-08-05 | $18.15 | $19.51 | 197,400 | — | — |
| 2015-08-04 | $18.58 | $19.97 | 135,500 | — | — |
| 2015-08-03 | $18.47 | $19.85 | 78,500 | — | — |
| 2015-07-31 | $19.26 | $20.70 | 141,100 | — | — |
| 2015-07-30 | $18.95 | $20.37 | 113,100 | — | — |
| 2015-07-29 | $19.26 | $20.70 | 92,500 | — | — |
| 2015-07-28 | $18.43 | $19.81 | 195,900 | — | — |
| 2015-07-27 | $18.38 | $19.75 | 139,200 | — | — |
| 2015-07-24 | $18.18 | $19.54 | 174,500 | — | — |
| 2015-07-23 | $18.42 | $19.80 | 290,500 | — | — |
| 2015-07-22 | $19.20 | $20.63 | 81,900 | — | — |
| 2015-07-21 | $19.87 | $21.35 | 132,800 | — | — |
| 2015-07-20 | $19.47 | $20.92 | 278,900 | — | — |
| 2015-07-17 | $20.91 | $22.47 | 90,600 | — | — |
| 2015-07-16 | $21.01 | $22.58 | 198,500 | — | — |
| 2015-07-15 | $20.46 | $21.99 | 204,900 | — | — |
| 2015-07-14 | $21.15 | $22.73 | 128,300 | — | — |
| 2015-07-13 | $21.24 | $22.83 | 49,000 | — | — |
| 2015-07-10 | $21.01 | $22.58 | 68,500 | — | — |
| 2015-07-09 | $20.92 | $22.48 | 107,300 | — | — |
| 2015-07-08 | $20.36 | $21.88 | 125,600 | — | — |
| 2015-07-07 | $20.74 | $22.29 | 91,700 | — | — |
| 2015-07-06 | $20.74 | $22.29 | 90,300 | — | — |
| 2015-07-02 | $21.17 | $22.75 | 144,100 | — | — |
| 2015-07-01 | $20.78 | $22.33 | 208,800 | — | — |
| 2015-06-30 | $20.88 | $22.44 | 131,500 | — | — |
| 2015-06-29 | $20.90 | $22.46 | 117,800 | — | — |
| 2015-06-26 | $21.72 | $23.34 | 275,600 | — | — |
| 2015-06-25 | $22.32 | $23.99 | 98,700 | — | — |
| 2015-06-24 | $22.82 | $24.52 | 96,400 | — | — |
| 2015-06-23 | $23.35 | $25.09 | 95,100 | — | — |
| 2015-06-22 | $23.08 | $24.80 | 142,300 | — | — |
| 2015-06-19 | $23.35 | $25.09 | 154,900 | — | — |
| 2015-06-18 | $23.03 | $24.75 | 99,400 | — | — |
| 2015-06-17 | $23.38 | $25.13 | 190,800 | — | — |
| 2015-06-16 | $23.86 | $25.64 | 500,100 | — | — |
| 2015-06-15 | $21.97 | $23.61 | 63,500 | — | — |
| 2015-06-12 | $21.99 | $23.63 | 97,500 | — | — |
| 2015-06-11 | $22.13 | $23.78 | 74,900 | — | — |
| 2015-06-10 | $22.43 | $24.11 | 107,600 | — | — |
| 2015-06-09 | $22.02 | $23.66 | 86,400 | — | — |
| 2015-06-08 | $22.49 | $24.17 | 79,000 | — | — |
| 2015-06-05 | $23.20 | $24.93 | 95,500 | — | — |
| 2015-06-04 | $23.24 | $24.98 | 144,600 | — | — |
| 2015-06-03 | $23.22 | $24.95 | 220,800 | — | — |
| 2015-06-02 | $23.07 | $24.79 | 151,600 | — | — |
| 2015-06-01 | $22.01 | $23.65 | 161,000 | — | — |
| 2015-05-29 | $22.42 | $24.09 | 171,300 | — | — |
| 2015-05-28 | $22.39 | $24.06 | 123,000 | — | — |
| 2015-05-27 | $23.39 | $25.14 | 155,200 | — | — |
| 2015-05-26 | $22.69 | $24.38 | 163,500 | — | — |
| 2015-05-22 | $22.97 | $24.69 | 138,200 | — | — |
| 2015-05-21 | $23.60 | $25.36 | 117,300 | — | — |
| 2015-05-20 | $24.21 | $26.02 | 125,100 | — | — |
| 2015-05-19 | $24.17 | $25.98 | 146,800 | — | — |
| 2015-05-18 | $24.92 | $26.68 | 143,200 | — | — |
| 2015-05-15 | $24.36 | $26.08 | 128,500 | — | — |
| 2015-05-14 | $24.34 | $26.06 | 214,800 | — | — |
| 2015-05-13 | $24.44 | $26.17 | 143,800 | — | — |
| 2015-05-12 | $24.41 | $26.14 | 202,300 | — | — |
| 2015-05-11 | $24.58 | $26.32 | 205,800 | — | — |
| 2015-05-08 | $24.26 | $25.98 | 258,800 | — | — |
| 2015-05-07 | $24.01 | $25.71 | 544,400 | — | — |
| 2015-05-06 | $23.93 | $25.62 | 503,800 | — | — |
| 2015-05-05 | $25.24 | $27.03 | 1,221,600 | — | — |
| 2015-05-04 | $28.01 | $29.99 | 199,600 | — | — |
| 2015-05-01 | $27.43 | $29.37 | 235,200 | — | — |
| 2015-04-30 | $26.09 | $27.94 | 156,800 | — | — |
| 2015-04-29 | $26.60 | $28.48 | 102,300 | — | — |
| 2015-04-28 | $26.70 | $28.59 | 185,300 | — | — |
| 2015-04-27 | $27.64 | $29.60 | 242,400 | — | — |
| 2015-04-24 | $28.40 | $30.41 | 237,800 | — | — |
| 2015-04-23 | $29.47 | $31.56 | 100,700 | — | — |
| 2015-04-22 | $29.28 | $31.35 | 140,200 | — | — |
| 2015-04-21 | $29.48 | $31.57 | 143,900 | — | — |
| 2015-04-20 | $30.33 | $32.48 | 144,300 | — | — |
| 2015-04-17 | $29.45 | $31.54 | 112,600 | — | — |
| 2015-04-16 | $30.02 | $32.15 | 166,900 | — | — |
| 2015-04-15 | $30.77 | $32.95 | 148,900 | — | — |
| 2015-04-14 | $29.99 | $32.11 | 81,900 | — | — |
| 2015-04-13 | $30.35 | $32.50 | 61,400 | — | — |
| 2015-04-10 | $30.32 | $32.47 | 72,300 | — | — |
| 2015-04-09 | $30.68 | $32.85 | 68,300 | — | — |
| 2015-04-08 | $30.89 | $33.08 | 76,200 | — | — |
| 2015-04-07 | $31.59 | $33.83 | 184,200 | — | — |
| 2015-04-06 | $30.66 | $32.83 | 118,100 | — | — |
| 2015-04-02 | $30.06 | $32.19 | 61,900 | — | — |
| 2015-04-01 | $30.81 | $32.99 | 68,400 | — | — |
| 2015-03-31 | $31.43 | $33.66 | 144,800 | — | — |
| 2015-03-30 | $29.91 | $32.03 | 133,300 | — | — |
| 2015-03-27 | $29.01 | $31.06 | 141,600 | — | — |
| 2015-03-26 | $29.41 | $31.49 | 138,000 | — | — |
| 2015-03-25 | $29.60 | $31.70 | 136,700 | — | — |
| 2015-03-24 | $30.20 | $32.34 | 107,100 | — | — |
| 2015-03-23 | $29.94 | $32.06 | 98,900 | — | — |
| 2015-03-20 | $30.14 | $32.27 | 126,900 | — | — |
| 2015-03-19 | $29.79 | $31.90 | 87,400 | — | — |
| 2015-03-18 | $30.35 | $32.50 | 91,800 | — | — |
| 2015-03-17 | $31.35 | $33.57 | 65,200 | — | — |
| 2015-03-16 | $31.55 | $33.78 | 150,900 | — | — |
| 2015-03-13 | $30.46 | $32.62 | 85,500 | — | — |
| 2015-03-12 | $30.11 | $32.24 | 226,000 | — | — |
| 2015-03-11 | $29.39 | $31.47 | 127,600 | — | — |
| 2015-03-10 | $28.67 | $30.70 | 151,100 | — | — |
| 2015-03-09 | $28.79 | $30.83 | 67,000 | — | — |
| 2015-03-06 | $28.48 | $30.50 | 76,600 | — | — |
| 2015-03-05 | $28.93 | $30.98 | 212,400 | — | — |
| 2015-03-04 | $29.87 | $31.98 | 106,000 | — | — |
| 2015-03-03 | $31.20 | $33.41 | 88,700 | — | — |
| 2015-03-02 | $31.78 | $34.03 | 132,100 | — | — |
| 2015-02-27 | $31.30 | $33.52 | 103,600 | — | — |
| 2015-02-26 | $31.01 | $33.21 | 96,800 | — | — |
| 2015-02-25 | $30.41 | $32.56 | 177,200 | — | — |
| 2015-02-24 | $30.95 | $33.14 | 112,500 | — | — |
| 2015-02-23 | $30.68 | $32.85 | 154,300 | — | — |
| 2015-02-20 | $30.48 | $32.64 | 157,600 | — | — |
| 2015-02-19 | $30.34 | $32.49 | 135,100 | — | — |
| 2015-02-18 | $30.78 | $32.96 | 298,100 | — | — |
| 2015-02-17 | $28.66 | $30.69 | 127,900 | — | — |
| 2015-02-13 | $27.44 | $29.29 | 86,200 | — | — |
| 2015-02-12 | $26.73 | $28.53 | 127,800 | — | — |
| 2015-02-11 | $26.16 | $27.92 | 78,700 | — | — |
| 2015-02-10 | $26.25 | $28.02 | 108,100 | — | — |
| 2015-02-09 | $26.86 | $28.67 | 105,700 | — | — |
| 2015-02-06 | $26.72 | $28.52 | 119,000 | — | — |
| 2015-02-05 | $25.83 | $27.57 | 69,400 | — | — |
| 2015-02-04 | $24.64 | $26.30 | 85,900 | — | — |
| 2015-02-03 | $25.41 | $27.12 | 75,900 | — | — |
| 2015-02-02 | $24.15 | $25.77 | 66,800 | — | — |
| 2015-01-30 | $23.34 | $24.91 | 129,200 | — | — |
| 2015-01-29 | $24.20 | $25.83 | 67,200 | — | — |
| 2015-01-28 | $24.10 | $25.72 | 77,800 | — | — |
| 2015-01-27 | $25.05 | $26.74 | 75,900 | — | — |
| 2015-01-26 | $24.88 | $26.55 | 59,400 | — | — |
| 2015-01-23 | $24.64 | $26.30 | 90,300 | — | — |
| 2015-01-22 | $24.47 | $26.12 | 95,600 | — | — |
| 2015-01-21 | $23.22 | $24.78 | 74,200 | — | — |
| 2015-01-20 | $22.98 | $24.53 | 144,200 | — | — |
| 2015-01-16 | $23.16 | $24.72 | 204,100 | — | — |
| 2015-01-15 | $22.67 | $24.20 | 282,800 | — | — |
| 2015-01-14 | $23.72 | $25.32 | 154,700 | — | — |
| 2015-01-13 | $24.31 | $25.95 | 185,000 | — | — |
| 2015-01-12 | $25.52 | $27.24 | 150,900 | — | — |
| 2015-01-09 | $26.94 | $28.75 | 234,200 | — | — |
| 2015-01-08 | $28.45 | $30.36 | 189,400 | — | — |
| 2015-01-07 | $27.15 | $28.98 | 213,800 | — | — |
| 2015-01-06 | $25.81 | $27.55 | 154,900 | — | — |
| 2015-01-05 | $26.26 | $28.03 | 124,700 | — | — |
| 2015-01-02 | $26.75 | $28.55 | 77,700 | — | — |