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
- 2002-04-02 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 | $20.23 | $32.37 | 321,400 | — | — |
| 2015-12-30 | $20.58 | $32.93 | 206,600 | — | — |
| 2015-12-29 | $20.64 | $33.02 | 255,600 | — | — |
| 2015-12-28 | $20.31 | $32.49 | 439,100 | — | — |
| 2015-12-24 | $20.51 | $32.81 | 166,800 | — | — |
| 2015-12-23 | $20.29 | $32.46 | 259,500 | — | — |
| 2015-12-22 | $20.10 | $32.16 | 308,700 | — | — |
| 2015-12-21 | $20.07 | $32.11 | 369,800 | — | — |
| 2015-12-18 | $19.64 | $31.42 | 2,403,500 | — | — |
| 2015-12-17 | $19.73 | $31.57 | 518,000 | — | — |
| 2015-12-16 | $20.01 | $32.01 | 310,000 | — | — |
| 2015-12-15 | $19.49 | $31.18 | 382,300 | — | — |
| 2015-12-14 | $19.28 | $30.85 | 555,400 | — | — |
| 2015-12-11 | $19.92 | $31.87 | 475,800 | — | — |
| 2015-12-10 | $20.11 | $32.17 | 322,500 | — | — |
| 2015-12-09 | $19.75 | $31.60 | 398,600 | — | — |
| 2015-12-08 | $19.76 | $31.61 | 405,500 | — | — |
| 2015-12-07 | $19.95 | $31.92 | 602,600 | — | — |
| 2015-12-04 | $19.83 | $31.73 | 638,800 | — | — |
| 2015-12-03 | $19.90 | $31.84 | 448,700 | — | — |
| 2015-12-02 | $20.32 | $32.51 | 418,700 | — | — |
| 2015-12-01 | $20.89 | $33.42 | 478,700 | — | — |
| 2015-11-30 | $20.68 | $33.09 | 1,022,500 | — | — |
| 2015-11-27 | $20.21 | $32.33 | 153,100 | — | — |
| 2015-11-25 | $19.97 | $31.95 | 305,800 | — | — |
| 2015-11-24 | $19.71 | $31.53 | 273,100 | — | — |
| 2015-11-23 | $19.72 | $31.55 | 379,300 | — | — |
| 2015-11-20 | $19.45 | $31.12 | 515,000 | — | — |
| 2015-11-19 | $19.09 | $30.54 | 395,700 | — | — |
| 2015-11-18 | $18.36 | $29.37 | 449,500 | — | — |
| 2015-11-17 | $18.37 | $29.39 | 553,200 | — | — |
| 2015-11-16 | $19.05 | $29.82 | 549,400 | — | — |
| 2015-11-13 | $19.19 | $30.04 | 400,200 | — | — |
| 2015-11-12 | $19.73 | $30.89 | 708,400 | — | — |
| 2015-11-11 | $19.30 | $30.21 | 993,500 | — | — |
| 2015-11-10 | $19.75 | $30.92 | 608,600 | — | — |
| 2015-11-09 | $19.68 | $30.81 | 450,200 | — | — |
| 2015-11-06 | $20.33 | $31.83 | 442,200 | — | — |
| 2015-11-05 | $20.94 | $32.78 | 538,800 | — | — |
| 2015-11-04 | $20.94 | $32.78 | 866,500 | — | — |
| 2015-11-03 | $20.59 | $32.23 | 1,559,500 | — | — |
| 2015-11-02 | $20.74 | $32.47 | 1,922,100 | — | — |
| 2015-10-30 | $22.68 | $35.50 | 332,800 | — | — |
| 2015-10-29 | $23.37 | $36.58 | 260,100 | — | — |
| 2015-10-28 | $23.51 | $36.80 | 463,700 | — | — |
| 2015-10-27 | $23.02 | $36.04 | 303,600 | — | — |
| 2015-10-26 | $22.82 | $35.72 | 224,700 | — | — |
| 2015-10-23 | $23.22 | $36.35 | 420,100 | — | — |
| 2015-10-22 | $23.26 | $36.41 | 592,200 | — | — |
| 2015-10-21 | $23.33 | $36.52 | 467,300 | — | — |
| 2015-10-20 | $23.50 | $36.79 | 512,300 | — | — |
| 2015-10-19 | $23.60 | $36.94 | 387,100 | — | — |
| 2015-10-16 | $23.69 | $37.09 | 277,000 | — | — |
| 2015-10-15 | $23.27 | $36.43 | 403,200 | — | — |
| 2015-10-14 | $23.00 | $36.01 | 319,800 | — | — |
| 2015-10-13 | $23.22 | $36.35 | 355,800 | — | — |
| 2015-10-12 | $23.60 | $36.94 | 243,200 | — | — |
| 2015-10-09 | $23.36 | $36.57 | 322,000 | — | — |
| 2015-10-08 | $23.42 | $36.66 | 441,000 | — | — |
| 2015-10-07 | $23.48 | $36.76 | 333,300 | — | — |
| 2015-10-06 | $23.11 | $36.18 | 451,900 | — | — |
| 2015-10-05 | $23.05 | $36.08 | 719,100 | — | — |
| 2015-10-02 | $22.44 | $35.13 | 1,095,200 | — | — |
| 2015-10-01 | $22.79 | $35.68 | 447,700 | — | — |
| 2015-09-30 | $23.18 | $36.29 | 540,800 | — | — |
| 2015-09-29 | $23.20 | $36.32 | 385,700 | — | — |
| 2015-09-28 | $23.74 | $37.16 | 252,600 | — | — |
| 2015-09-25 | $24.17 | $37.84 | 352,100 | — | — |
| 2015-09-24 | $23.78 | $37.23 | 815,200 | — | — |
| 2015-09-23 | $25.52 | $39.95 | 334,000 | — | — |
| 2015-09-22 | $25.47 | $39.87 | 425,900 | — | — |
| 2015-09-21 | $25.77 | $40.34 | 515,300 | — | — |
| 2015-09-18 | $24.80 | $38.82 | 540,300 | — | — |
| 2015-09-17 | $24.60 | $38.51 | 272,100 | — | — |
| 2015-09-16 | $23.91 | $37.43 | 186,900 | — | — |
| 2015-09-15 | $23.57 | $36.90 | 159,000 | — | — |
| 2015-09-14 | $23.34 | $36.54 | 265,900 | — | — |
| 2015-09-11 | $22.77 | $35.65 | 228,400 | — | — |
| 2015-09-10 | $22.44 | $35.13 | 256,300 | — | — |
| 2015-09-09 | $22.25 | $34.83 | 339,000 | — | — |
| 2015-09-08 | $22.68 | $35.50 | 371,600 | — | — |
| 2015-09-04 | $22.66 | $35.47 | 228,200 | — | — |
| 2015-09-03 | $23.24 | $36.38 | 354,800 | — | — |
| 2015-09-02 | $23.42 | $36.66 | 321,300 | — | — |
| 2015-09-01 | $23.47 | $36.74 | 325,400 | — | — |
| 2015-08-31 | $23.97 | $37.52 | 522,100 | — | — |
| 2015-08-28 | $24.76 | $38.76 | 254,600 | — | — |
| 2015-08-27 | $24.98 | $39.10 | 416,900 | — | — |
| 2015-08-26 | $24.59 | $38.49 | 347,500 | — | — |
| 2015-08-25 | $23.93 | $37.46 | 314,700 | — | — |
| 2015-08-24 | $24.65 | $38.59 | 458,800 | — | — |
| 2015-08-21 | $26.08 | $40.83 | 319,900 | — | — |
| 2015-08-20 | $26.58 | $41.61 | 247,300 | — | — |
| 2015-08-19 | $26.57 | $41.59 | 213,900 | — | — |
| 2015-08-18 | $26.62 | $41.67 | 382,000 | — | — |
| 2015-08-17 | $26.36 | $41.27 | 444,000 | — | — |
| 2015-08-14 | $25.94 | $40.61 | 246,600 | — | — |
| 2015-08-13 | $25.88 | $40.51 | 179,300 | — | — |
| 2015-08-12 | $26.07 | $40.81 | 382,300 | — | — |
| 2015-08-11 | $26.25 | $40.45 | 294,700 | — | — |
| 2015-08-10 | $25.97 | $40.02 | 382,800 | — | — |
| 2015-08-07 | $26.12 | $40.25 | 301,100 | — | — |
| 2015-08-06 | $26.04 | $40.13 | 580,000 | — | — |
| 2015-08-05 | $25.99 | $40.05 | 595,100 | — | — |
| 2015-08-04 | $27.05 | $41.68 | 227,900 | — | — |
| 2015-08-03 | $27.24 | $41.98 | 298,400 | — | — |
| 2015-07-31 | $27.35 | $42.15 | 882,700 | — | — |
| 2015-07-30 | $27.03 | $41.65 | 284,000 | — | — |
| 2015-07-29 | $27.27 | $42.02 | 541,900 | — | — |
| 2015-07-28 | $27.11 | $41.78 | 262,100 | — | — |
| 2015-07-27 | $27.21 | $41.93 | 227,300 | — | — |
| 2015-07-24 | $27.16 | $41.85 | 280,400 | — | — |
| 2015-07-23 | $26.93 | $41.50 | 627,400 | — | — |
| 2015-07-22 | $27.28 | $42.04 | 189,700 | — | — |
| 2015-07-21 | $27.12 | $41.79 | 328,200 | — | — |
| 2015-07-20 | $27.27 | $42.02 | 166,200 | — | — |
| 2015-07-17 | $27.19 | $41.90 | 140,700 | — | — |
| 2015-07-16 | $27.15 | $41.84 | 243,700 | — | — |
| 2015-07-15 | $27.01 | $41.62 | 497,600 | — | — |
| 2015-07-14 | $27.15 | $41.84 | 340,600 | — | — |
| 2015-07-13 | $27.19 | $41.90 | 341,700 | — | — |
| 2015-07-10 | $27.16 | $41.85 | 629,100 | — | — |
| 2015-07-09 | $27.07 | $41.71 | 622,100 | — | — |
| 2015-07-08 | $26.89 | $41.44 | 609,800 | — | — |
| 2015-07-07 | $26.76 | $41.24 | 365,700 | — | — |
| 2015-07-06 | $26.28 | $40.50 | 499,100 | — | — |
| 2015-07-02 | $25.80 | $39.76 | 429,000 | — | — |
| 2015-07-01 | $26.00 | $40.07 | 562,100 | — | — |
| 2015-06-30 | $25.74 | $39.67 | 454,400 | — | — |
| 2015-06-29 | $25.86 | $39.85 | 864,400 | — | — |
| 2015-06-26 | $25.67 | $39.56 | 2,448,600 | — | — |
| 2015-06-25 | $25.40 | $39.14 | 4,409,000 | — | — |
| 2015-06-24 | $26.31 | $40.54 | 366,600 | — | — |
| 2015-06-23 | $26.70 | $41.14 | 273,900 | — | — |
| 2015-06-22 | $26.98 | $41.58 | 338,400 | — | — |
| 2015-06-19 | $27.19 | $41.90 | 600,400 | — | — |
| 2015-06-18 | $27.02 | $41.64 | 618,900 | — | — |
| 2015-06-17 | $26.40 | $40.68 | 521,100 | — | — |
| 2015-06-16 | $25.91 | $39.93 | 514,600 | — | — |
| 2015-06-15 | $25.44 | $39.20 | 305,400 | — | — |
| 2015-06-12 | $25.42 | $39.17 | 388,600 | — | — |
| 2015-06-11 | $25.40 | $39.14 | 387,900 | — | — |
| 2015-06-10 | $25.54 | $39.36 | 395,600 | — | — |
| 2015-06-09 | $25.23 | $38.88 | 208,800 | — | — |
| 2015-06-08 | $25.60 | $39.45 | 328,800 | — | — |
| 2015-06-05 | $25.58 | $39.42 | 444,500 | — | — |
| 2015-06-04 | $26.14 | $40.28 | 251,900 | — | — |
| 2015-06-03 | $26.24 | $40.44 | 254,200 | — | — |
| 2015-06-02 | $26.51 | $40.85 | 273,000 | — | — |
| 2015-06-01 | $26.62 | $41.02 | 261,300 | — | — |
| 2015-05-29 | $26.50 | $40.84 | 515,900 | — | — |
| 2015-05-28 | $26.73 | $41.19 | 205,200 | — | — |
| 2015-05-27 | $26.79 | $41.28 | 213,400 | — | — |
| 2015-05-26 | $26.61 | $41.01 | 192,900 | — | — |
| 2015-05-22 | $26.98 | $41.58 | 216,800 | — | — |
| 2015-05-21 | $27.10 | $41.76 | 188,400 | — | — |
| 2015-05-20 | $27.18 | $41.88 | 194,400 | — | — |
| 2015-05-19 | $27.34 | $42.13 | 192,700 | — | — |
| 2015-05-18 | $27.46 | $42.32 | 250,800 | — | — |
| 2015-05-15 | $27.45 | $42.30 | 608,900 | — | — |
| 2015-05-14 | $27.11 | $41.78 | 617,700 | — | — |
| 2015-05-13 | $26.60 | $40.99 | 415,200 | — | — |
| 2015-05-12 | $27.25 | $41.39 | 305,600 | — | — |
| 2015-05-11 | $27.57 | $41.88 | 267,800 | — | — |
| 2015-05-08 | $27.80 | $42.23 | 249,200 | — | — |
| 2015-05-07 | $27.92 | $42.41 | 492,300 | — | — |
| 2015-05-06 | $27.80 | $42.23 | 638,500 | — | — |
| 2015-05-05 | $28.91 | $43.91 | 351,100 | — | — |
| 2015-05-04 | $29.58 | $44.93 | 194,200 | — | — |
| 2015-05-01 | $30.02 | $45.60 | 207,400 | — | — |
| 2015-04-30 | $29.88 | $45.39 | 314,400 | — | — |
| 2015-04-29 | $30.62 | $46.51 | 235,900 | — | — |
| 2015-04-28 | $31.61 | $48.01 | 273,700 | — | — |
| 2015-04-27 | $31.20 | $47.39 | 210,600 | — | — |
| 2015-04-24 | $31.23 | $47.44 | 111,800 | — | — |
| 2015-04-23 | $31.05 | $47.16 | 191,600 | — | — |
| 2015-04-22 | $31.11 | $47.25 | 181,500 | — | — |
| 2015-04-21 | $31.27 | $47.50 | 199,500 | — | — |
| 2015-04-20 | $31.22 | $47.42 | 332,300 | — | — |
| 2015-04-17 | $30.65 | $46.56 | 999,700 | — | — |
| 2015-04-16 | $31.22 | $47.42 | 349,900 | — | — |
| 2015-04-15 | $31.26 | $47.48 | 277,400 | — | — |
| 2015-04-14 | $31.81 | $48.32 | 137,600 | — | — |
| 2015-04-13 | $31.57 | $47.95 | 449,500 | — | — |
| 2015-04-10 | $31.78 | $48.27 | 302,100 | — | — |
| 2015-04-09 | $31.95 | $48.53 | 242,200 | — | — |
| 2015-04-08 | $32.75 | $49.75 | 213,100 | — | — |
| 2015-04-07 | $32.80 | $49.82 | 265,200 | — | — |
| 2015-04-06 | $33.64 | $51.10 | 300,500 | — | — |
| 2015-04-02 | $33.35 | $50.66 | 328,400 | — | — |
| 2015-04-01 | $33.12 | $50.31 | 547,600 | — | — |
| 2015-03-31 | $33.15 | $50.35 | 743,900 | — | — |
| 2015-03-30 | $32.97 | $50.08 | 592,400 | — | — |
| 2015-03-27 | $32.73 | $49.71 | 244,800 | — | — |
| 2015-03-26 | $32.70 | $49.67 | 250,000 | — | — |
| 2015-03-25 | $32.91 | $49.99 | 271,400 | — | — |
| 2015-03-24 | $33.64 | $51.10 | 343,300 | — | — |
| 2015-03-23 | $33.98 | $51.61 | 483,900 | — | — |
| 2015-03-20 | $34.02 | $51.67 | 1,109,000 | — | — |
| 2015-03-19 | $33.23 | $50.47 | 574,400 | — | — |
| 2015-03-18 | $32.89 | $49.96 | 700,800 | — | — |
| 2015-03-17 | $31.90 | $48.45 | 270,200 | — | — |
| 2015-03-16 | $31.73 | $48.20 | 336,500 | — | — |
| 2015-03-13 | $31.44 | $47.76 | 312,400 | — | — |
| 2015-03-12 | $31.48 | $47.82 | 463,400 | — | — |
| 2015-03-11 | $30.84 | $46.84 | 291,700 | — | — |
| 2015-03-10 | $30.74 | $46.69 | 231,500 | — | — |
| 2015-03-09 | $30.85 | $46.86 | 425,600 | — | — |
| 2015-03-06 | $30.59 | $46.46 | 422,400 | — | — |
| 2015-03-05 | $32.10 | $48.76 | 194,200 | — | — |
| 2015-03-04 | $32.21 | $48.93 | 236,800 | — | — |
| 2015-03-03 | $32.58 | $49.49 | 234,900 | — | — |
| 2015-03-02 | $32.97 | $50.08 | 452,500 | — | — |
| 2015-02-27 | $32.69 | $49.65 | 616,700 | — | — |
| 2015-02-26 | $32.72 | $49.70 | 671,100 | — | — |
| 2015-02-25 | $33.05 | $50.20 | 1,098,400 | — | — |
| 2015-02-24 | $32.98 | $50.09 | 533,700 | — | — |
| 2015-02-23 | $33.25 | $50.50 | 429,100 | — | — |
| 2015-02-20 | $32.52 | $49.40 | 373,100 | — | — |
| 2015-02-19 | $32.32 | $49.09 | 571,100 | — | — |
| 2015-02-18 | $32.73 | $49.71 | 464,600 | — | — |
| 2015-02-17 | $32.62 | $49.55 | 500,100 | — | — |
| 2015-02-13 | $32.26 | $49.00 | 397,900 | — | — |
| 2015-02-12 | $31.89 | $48.44 | 693,000 | — | — |
| 2015-02-11 | $31.31 | $47.56 | 588,100 | — | — |
| 2015-02-10 | $31.83 | $47.76 | 510,100 | — | — |
| 2015-02-09 | $31.71 | $47.58 | 328,900 | — | — |
| 2015-02-06 | $31.67 | $47.52 | 454,100 | — | — |
| 2015-02-05 | $32.60 | $48.91 | 218,100 | — | — |
| 2015-02-04 | $32.10 | $48.16 | 366,100 | — | — |
| 2015-02-03 | $32.84 | $49.27 | 388,600 | — | — |
| 2015-02-02 | $32.75 | $49.14 | 451,800 | — | — |
| 2015-01-30 | $32.70 | $49.06 | 1,518,900 | — | — |
| 2015-01-29 | $33.19 | $49.80 | 487,000 | — | — |
| 2015-01-28 | $33.39 | $50.10 | 437,200 | — | — |
| 2015-01-27 | $33.30 | $49.96 | 364,500 | — | — |
| 2015-01-26 | $33.55 | $50.34 | 689,900 | — | — |
| 2015-01-23 | $33.02 | $49.54 | 758,900 | — | — |
| 2015-01-22 | $33.10 | $49.66 | 561,300 | — | — |
| 2015-01-21 | $33.06 | $49.60 | 254,200 | — | — |
| 2015-01-20 | $33.40 | $50.11 | 497,600 | — | — |
| 2015-01-16 | $33.29 | $49.95 | 510,800 | — | — |
| 2015-01-15 | $33.04 | $49.57 | 573,700 | — | — |
| 2015-01-14 | $32.99 | $49.50 | 954,800 | — | — |
| 2015-01-13 | $31.64 | $47.47 | 1,238,000 | — | — |
| 2015-01-12 | $32.56 | $48.85 | 303,400 | — | — |
| 2015-01-09 | $32.12 | $48.19 | 427,000 | — | — |
| 2015-01-08 | $32.01 | $48.03 | 546,500 | — | — |
| 2015-01-07 | $32.04 | $48.07 | 841,900 | — | — |
| 2015-01-06 | $31.50 | $47.26 | 777,500 | — | — |
| 2015-01-05 | $31.27 | $46.92 | 418,200 | — | — |
| 2015-01-02 | $30.83 | $46.26 | 445,100 | — | — |