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
- 2004-06-17 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 | $16.57 | $55.86 | 639,100 | — | — |
| 2015-12-30 | $16.50 | $55.63 | 454,500 | — | — |
| 2015-12-29 | $16.54 | $55.76 | 323,800 | — | — |
| 2015-12-28 | $16.57 | $55.86 | 1,099,700 | — | — |
| 2015-12-24 | $16.39 | $55.26 | 207,400 | — | — |
| 2015-12-23 | $16.47 | $55.52 | 737,300 | — | — |
| 2015-12-22 | $16.30 | $54.95 | 1,267,400 | — | — |
| 2015-12-21 | $15.19 | $51.21 | 782,800 | — | — |
| 2015-12-18 | $15.19 | $51.21 | 1,016,400 | — | — |
| 2015-12-17 | $15.19 | $51.21 | 1,026,000 | — | — |
| 2015-12-16 | $15.73 | $53.03 | 537,200 | — | — |
| 2015-12-15 | $15.41 | $51.95 | 554,100 | — | — |
| 2015-12-14 | $15.33 | $51.68 | 976,800 | — | — |
| 2015-12-11 | $15.32 | $51.65 | 1,165,500 | — | — |
| 2015-12-10 | $15.61 | $52.63 | 1,053,900 | — | — |
| 2015-12-09 | $15.82 | $53.33 | 1,759,300 | — | — |
| 2015-12-08 | $16.22 | $54.68 | 1,258,800 | — | — |
| 2015-12-07 | $16.73 | $54.88 | 1,293,700 | — | — |
| 2015-12-04 | $16.99 | $55.74 | 1,179,600 | — | — |
| 2015-12-03 | $17.17 | $56.33 | 809,600 | — | — |
| 2015-12-02 | $17.18 | $56.36 | 803,700 | — | — |
| 2015-12-01 | $17.42 | $57.15 | 930,300 | — | — |
| 2015-11-30 | $17.32 | $56.82 | 1,135,400 | — | — |
| 2015-11-27 | $17.69 | $58.03 | 609,400 | — | — |
| 2015-11-25 | $17.44 | $57.21 | 1,019,100 | — | — |
| 2015-11-24 | $17.16 | $56.30 | 802,000 | — | — |
| 2015-11-23 | $16.85 | $55.28 | 858,900 | — | — |
| 2015-11-20 | $16.96 | $55.64 | 550,200 | — | — |
| 2015-11-19 | $17.08 | $56.03 | 539,300 | — | — |
| 2015-11-18 | $16.92 | $55.51 | 526,500 | — | — |
| 2015-11-17 | $16.83 | $55.21 | 466,400 | — | — |
| 2015-11-16 | $17.08 | $56.03 | 495,300 | — | — |
| 2015-11-13 | $16.63 | $54.56 | 508,300 | — | — |
| 2015-11-12 | $16.65 | $54.62 | 469,600 | — | — |
| 2015-11-11 | $16.64 | $54.59 | 453,600 | — | — |
| 2015-11-10 | $16.93 | $55.54 | 377,000 | — | — |
| 2015-11-09 | $16.77 | $55.02 | 417,800 | — | — |
| 2015-11-06 | $16.96 | $55.64 | 327,600 | — | — |
| 2015-11-05 | $16.87 | $55.34 | 461,500 | — | — |
| 2015-11-04 | $16.98 | $55.70 | 907,100 | — | — |
| 2015-11-03 | $17.30 | $56.75 | 562,300 | — | — |
| 2015-11-02 | $17.13 | $56.20 | 505,700 | — | — |
| 2015-10-30 | $17.09 | $56.07 | 564,400 | — | — |
| 2015-10-29 | $16.85 | $55.28 | 507,800 | — | — |
| 2015-10-28 | $17.11 | $56.13 | 515,900 | — | — |
| 2015-10-27 | $16.82 | $55.18 | 880,600 | — | — |
| 2015-10-26 | $17.14 | $56.23 | 738,200 | — | — |
| 2015-10-23 | $17.56 | $57.61 | 788,100 | — | — |
| 2015-10-22 | $17.37 | $56.98 | 530,400 | — | — |
| 2015-10-21 | $17.23 | $56.52 | 396,100 | — | — |
| 2015-10-20 | $17.34 | $56.89 | 377,800 | — | — |
| 2015-10-19 | $17.24 | $56.56 | 474,900 | — | — |
| 2015-10-16 | $17.34 | $56.89 | 448,200 | — | — |
| 2015-10-15 | $17.35 | $56.92 | 609,200 | — | — |
| 2015-10-14 | $17.24 | $56.56 | 590,400 | — | — |
| 2015-10-13 | $17.05 | $55.93 | 1,283,100 | — | — |
| 2015-10-12 | $17.38 | $57.02 | 1,001,000 | — | — |
| 2015-10-09 | $17.43 | $57.18 | 578,400 | — | — |
| 2015-10-08 | $17.45 | $57.25 | 586,600 | — | — |
| 2015-10-07 | $17.41 | $57.12 | 1,580,400 | — | — |
| 2015-10-06 | $17.33 | $56.85 | 1,782,100 | — | — |
| 2015-10-05 | $17.07 | $56.00 | 1,815,200 | — | — |
| 2015-10-02 | $16.39 | $53.77 | 795,200 | — | — |
| 2015-10-01 | $16.19 | $53.11 | 1,059,200 | — | — |
| 2015-09-30 | $16.25 | $53.31 | 789,600 | — | — |
| 2015-09-29 | $15.82 | $51.90 | 771,600 | — | — |
| 2015-09-28 | $15.90 | $52.16 | 726,000 | — | — |
| 2015-09-25 | $15.85 | $52.00 | 769,200 | — | — |
| 2015-09-24 | $16.29 | $53.44 | 606,300 | — | — |
| 2015-09-23 | $16.27 | $53.38 | 569,400 | — | — |
| 2015-09-22 | $16.40 | $53.80 | 488,200 | — | — |
| 2015-09-21 | $16.54 | $54.26 | 432,200 | — | — |
| 2015-09-18 | $16.50 | $54.13 | 759,800 | — | — |
| 2015-09-17 | $16.53 | $54.23 | 892,300 | — | — |
| 2015-09-16 | $16.38 | $53.74 | 637,100 | — | — |
| 2015-09-15 | $16.08 | $52.75 | 479,600 | — | — |
| 2015-09-14 | $15.75 | $51.67 | 491,000 | — | — |
| 2015-09-11 | $15.94 | $52.29 | 485,700 | — | — |
| 2015-09-10 | $15.88 | $52.10 | 515,700 | — | — |
| 2015-09-09 | $16.39 | $52.33 | 789,000 | — | — |
| 2015-09-08 | $16.58 | $52.93 | 605,500 | — | — |
| 2015-09-04 | $16.47 | $52.58 | 438,000 | — | — |
| 2015-09-03 | $16.48 | $52.61 | 551,800 | — | — |
| 2015-09-02 | $16.47 | $52.58 | 608,200 | — | — |
| 2015-09-01 | $16.35 | $52.20 | 920,900 | — | — |
| 2015-08-31 | $16.80 | $53.63 | 621,000 | — | — |
| 2015-08-28 | $16.73 | $53.41 | 1,361,100 | — | — |
| 2015-08-27 | $16.45 | $52.52 | 1,359,300 | — | — |
| 2015-08-26 | $16.00 | $51.08 | 1,096,100 | — | — |
| 2015-08-25 | $14.90 | $47.57 | 697,900 | — | — |
| 2015-08-24 | $14.43 | $46.07 | 1,071,800 | — | — |
| 2015-08-21 | $15.09 | $48.18 | 920,300 | — | — |
| 2015-08-20 | $15.38 | $49.10 | 606,900 | — | — |
| 2015-08-19 | $15.73 | $50.22 | 503,300 | — | — |
| 2015-08-18 | $16.13 | $51.50 | 289,200 | — | — |
| 2015-08-17 | $16.35 | $52.20 | 536,200 | — | — |
| 2015-08-14 | $16.08 | $51.34 | 460,000 | — | — |
| 2015-08-13 | $16.12 | $51.46 | 378,300 | — | — |
| 2015-08-12 | $16.36 | $52.23 | 379,500 | — | — |
| 2015-08-11 | $16.39 | $52.33 | 495,200 | — | — |
| 2015-08-10 | $16.57 | $52.90 | 792,000 | — | — |
| 2015-08-07 | $16.08 | $51.34 | 336,400 | — | — |
| 2015-08-06 | $16.36 | $52.23 | 532,900 | — | — |
| 2015-08-05 | $16.26 | $51.91 | 454,300 | — | — |
| 2015-08-04 | $16.38 | $52.29 | 651,600 | — | — |
| 2015-08-03 | $16.62 | $53.06 | 713,400 | — | — |
| 2015-07-31 | $16.73 | $53.41 | 387,000 | — | — |
| 2015-07-30 | $16.71 | $53.35 | 324,500 | — | — |
| 2015-07-29 | $17.00 | $54.27 | 405,100 | — | — |
| 2015-07-28 | $16.65 | $53.16 | 605,500 | — | — |
| 2015-07-27 | $16.27 | $51.94 | 634,800 | — | — |
| 2015-07-24 | $16.76 | $53.51 | 373,900 | — | — |
| 2015-07-23 | $16.92 | $54.02 | 532,600 | — | — |
| 2015-07-22 | $17.10 | $54.59 | 588,800 | — | — |
| 2015-07-21 | $16.98 | $54.21 | 1,068,100 | — | — |
| 2015-07-20 | $16.50 | $52.68 | 393,800 | — | — |
| 2015-07-17 | $16.71 | $53.35 | 359,700 | — | — |
| 2015-07-16 | $16.93 | $54.05 | 718,200 | — | — |
| 2015-07-15 | $16.31 | $52.07 | 1,056,700 | — | — |
| 2015-07-14 | $16.75 | $53.47 | 378,200 | — | — |
| 2015-07-13 | $16.73 | $53.41 | 581,200 | — | — |
| 2015-07-10 | $16.67 | $53.22 | 411,700 | — | — |
| 2015-07-09 | $16.12 | $51.46 | 347,000 | — | — |
| 2015-07-08 | $16.16 | $51.59 | 408,600 | — | — |
| 2015-07-07 | $16.62 | $53.06 | 487,400 | — | — |
| 2015-07-06 | $16.64 | $53.12 | 485,900 | — | — |
| 2015-07-02 | $16.71 | $53.35 | 413,200 | — | — |
| 2015-07-01 | $16.48 | $52.61 | 539,400 | — | — |
| 2015-06-30 | $16.32 | $52.10 | 465,600 | — | — |
| 2015-06-29 | $16.37 | $52.26 | 550,600 | — | — |
| 2015-06-26 | $16.68 | $53.25 | 542,600 | — | — |
| 2015-06-25 | $16.65 | $53.16 | 412,700 | — | — |
| 2015-06-24 | $16.84 | $53.76 | 339,900 | — | — |
| 2015-06-23 | $16.98 | $54.21 | 848,900 | — | — |
| 2015-06-22 | $16.98 | $54.21 | 275,600 | — | — |
| 2015-06-19 | $16.89 | $53.92 | 431,700 | — | — |
| 2015-06-18 | $17.00 | $54.27 | 618,900 | — | — |
| 2015-06-17 | $16.93 | $54.05 | 366,300 | — | — |
| 2015-06-16 | $16.96 | $54.15 | 698,000 | — | — |
| 2015-06-15 | $16.71 | $53.35 | 391,900 | — | — |
| 2015-06-12 | $16.59 | $52.96 | 505,600 | — | — |
| 2015-06-11 | $16.72 | $53.38 | 699,600 | — | — |
| 2015-06-10 | $17.38 | $54.11 | 2,092,800 | — | — |
| 2015-06-09 | $17.34 | $53.99 | 634,600 | — | — |
| 2015-06-08 | $17.34 | $53.99 | 784,200 | — | — |
| 2015-06-05 | $17.35 | $54.02 | 588,000 | — | — |
| 2015-06-04 | $17.08 | $53.18 | 867,600 | — | — |
| 2015-06-03 | $17.34 | $53.99 | 1,618,400 | — | — |
| 2015-06-02 | $17.18 | $53.49 | 1,522,000 | — | — |
| 2015-06-01 | $16.87 | $52.53 | 1,235,900 | — | — |
| 2015-05-29 | $16.35 | $50.91 | 1,282,900 | — | — |
| 2015-05-28 | $15.33 | $47.73 | 599,300 | — | — |
| 2015-05-27 | $15.41 | $47.98 | 380,700 | — | — |
| 2015-05-26 | $15.41 | $47.98 | 635,200 | — | — |
| 2015-05-22 | $16.02 | $49.88 | 384,800 | — | — |
| 2015-05-21 | $15.81 | $49.23 | 511,500 | — | — |
| 2015-05-20 | $15.77 | $49.10 | 379,700 | — | — |
| 2015-05-19 | $15.84 | $49.32 | 339,400 | — | — |
| 2015-05-18 | $15.89 | $49.47 | 642,500 | — | — |
| 2015-05-15 | $15.70 | $48.88 | 684,900 | — | — |
| 2015-05-14 | $15.46 | $48.14 | 322,700 | — | — |
| 2015-05-13 | $15.32 | $47.70 | 292,300 | — | — |
| 2015-05-12 | $15.20 | $47.33 | 581,900 | — | — |
| 2015-05-11 | $15.30 | $47.64 | 291,600 | — | — |
| 2015-05-08 | $15.57 | $48.48 | 556,700 | — | — |
| 2015-05-07 | $15.42 | $48.01 | 535,600 | — | — |
| 2015-05-06 | $15.68 | $48.82 | 458,300 | — | — |
| 2015-05-05 | $15.61 | $48.60 | 456,800 | — | — |
| 2015-05-04 | $15.58 | $48.51 | 418,800 | — | — |
| 2015-05-01 | $15.76 | $49.07 | 463,700 | — | — |
| 2015-04-30 | $15.76 | $49.07 | 471,000 | — | — |
| 2015-04-29 | $15.77 | $49.10 | 312,500 | — | — |
| 2015-04-28 | $15.89 | $49.47 | 513,100 | — | — |
| 2015-04-27 | $15.46 | $48.14 | 410,700 | — | — |
| 2015-04-24 | $15.63 | $48.66 | 411,100 | — | — |
| 2015-04-23 | $15.64 | $48.70 | 322,000 | — | — |
| 2015-04-22 | $15.71 | $48.91 | 370,700 | — | — |
| 2015-04-21 | $15.47 | $48.17 | 432,500 | — | — |
| 2015-04-20 | $15.69 | $48.85 | 607,300 | — | — |
| 2015-04-17 | $15.52 | $48.32 | 609,100 | — | — |
| 2015-04-16 | $15.63 | $48.66 | 518,700 | — | — |
| 2015-04-15 | $15.69 | $48.85 | 883,700 | — | — |
| 2015-04-14 | $15.64 | $48.70 | 489,100 | — | — |
| 2015-04-13 | $15.14 | $47.14 | 297,800 | — | — |
| 2015-04-10 | $15.25 | $47.48 | 291,700 | — | — |
| 2015-04-09 | $14.97 | $46.61 | 224,800 | — | — |
| 2015-04-08 | $14.93 | $46.49 | 388,200 | — | — |
| 2015-04-07 | $15.06 | $46.89 | 449,500 | — | — |
| 2015-04-06 | $14.97 | $46.61 | 354,300 | — | — |
| 2015-04-02 | $14.90 | $46.39 | 296,100 | — | — |
| 2015-04-01 | $14.80 | $46.08 | 360,700 | — | — |
| 2015-03-31 | $14.80 | $46.08 | 814,400 | — | — |
| 2015-03-30 | $14.68 | $45.71 | 1,017,500 | — | — |
| 2015-03-27 | $14.69 | $45.74 | 355,500 | — | — |
| 2015-03-26 | $14.68 | $45.71 | 399,100 | — | — |
| 2015-03-25 | $14.73 | $45.86 | 509,500 | — | — |
| 2015-03-24 | $14.61 | $45.49 | 893,800 | — | — |
| 2015-03-23 | $14.75 | $45.92 | 742,900 | — | — |
| 2015-03-20 | $14.63 | $45.55 | 521,900 | — | — |
| 2015-03-19 | $14.46 | $45.02 | 781,100 | — | — |
| 2015-03-18 | $14.58 | $45.40 | 855,800 | — | — |
| 2015-03-17 | $14.45 | $44.99 | 553,300 | — | — |
| 2015-03-16 | $14.63 | $45.55 | 2,424,500 | — | — |
| 2015-03-13 | $14.59 | $45.43 | 495,400 | — | — |
| 2015-03-12 | $14.60 | $45.46 | 359,300 | — | — |
| 2015-03-11 | $14.60 | $45.46 | 520,800 | — | — |
| 2015-03-10 | $14.55 | $45.30 | 505,500 | — | — |
| 2015-03-09 | $14.94 | $46.52 | 562,100 | — | — |
| 2015-03-06 | $15.01 | $46.73 | 775,600 | — | — |
| 2015-03-05 | $15.79 | $47.86 | 665,900 | — | — |
| 2015-03-04 | $15.79 | $47.86 | 721,900 | — | — |
| 2015-03-03 | $15.92 | $48.25 | 473,000 | — | — |
| 2015-03-02 | $15.90 | $48.19 | 559,000 | — | — |
| 2015-02-27 | $16.01 | $48.52 | 933,200 | — | — |
| 2015-02-26 | $15.84 | $48.01 | 870,600 | — | — |
| 2015-02-25 | $15.34 | $46.49 | 446,400 | — | — |
| 2015-02-24 | $15.35 | $46.52 | 296,000 | — | — |
| 2015-02-23 | $15.37 | $46.58 | 369,800 | — | — |
| 2015-02-20 | $15.33 | $46.46 | 430,800 | — | — |
| 2015-02-19 | $15.46 | $46.85 | 434,300 | — | — |
| 2015-02-18 | $15.60 | $47.28 | 306,400 | — | — |
| 2015-02-17 | $15.53 | $47.07 | 340,900 | — | — |
| 2015-02-13 | $15.53 | $47.07 | 598,200 | — | — |
| 2015-02-12 | $15.54 | $47.10 | 455,100 | — | — |
| 2015-02-11 | $15.17 | $45.98 | 508,800 | — | — |
| 2015-02-10 | $15.15 | $45.92 | 520,600 | — | — |
| 2015-02-09 | $15.29 | $46.34 | 426,100 | — | — |
| 2015-02-06 | $15.41 | $46.70 | 416,200 | — | — |
| 2015-02-05 | $15.65 | $47.43 | 698,200 | — | — |
| 2015-02-04 | $14.97 | $45.37 | 725,700 | — | — |
| 2015-02-03 | $14.96 | $45.34 | 651,000 | — | — |
| 2015-02-02 | $14.36 | $43.52 | 466,400 | — | — |
| 2015-01-30 | $13.89 | $42.10 | 417,100 | — | — |
| 2015-01-29 | $14.02 | $42.49 | 432,200 | — | — |
| 2015-01-28 | $13.91 | $42.16 | 876,200 | — | — |
| 2015-01-27 | $14.52 | $44.01 | 337,100 | — | — |
| 2015-01-26 | $14.53 | $44.04 | 270,200 | — | — |
| 2015-01-23 | $14.36 | $43.52 | 315,700 | — | — |
| 2015-01-22 | $14.40 | $43.64 | 353,600 | — | — |
| 2015-01-21 | $14.35 | $43.49 | 436,100 | — | — |
| 2015-01-20 | $14.02 | $42.49 | 673,600 | — | — |
| 2015-01-16 | $14.19 | $43.01 | 351,800 | — | — |
| 2015-01-15 | $13.91 | $42.16 | 553,900 | — | — |
| 2015-01-14 | $14.15 | $42.88 | 746,100 | — | — |
| 2015-01-13 | $14.39 | $43.61 | 663,800 | — | — |
| 2015-01-12 | $14.57 | $44.16 | 794,300 | — | — |
| 2015-01-09 | $14.85 | $45.01 | 779,200 | — | — |
| 2015-01-08 | $14.63 | $44.34 | 472,000 | — | — |
| 2015-01-07 | $14.11 | $42.76 | 332,600 | — | — |
| 2015-01-06 | $14.13 | $42.82 | 614,400 | — | — |
| 2015-01-05 | $14.23 | $43.13 | 408,800 | — | — |
| 2015-01-02 | $14.67 | $44.46 | 661,400 | — | — |