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
- 1999-06-14 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 | $23.50 | $23.50 | 144 | — | — |
| 2015-12-30 | $24.75 | $24.75 | 148 | — | — |
| 2015-12-29 | $21.25 | $21.25 | 356 | — | — |
| 2015-12-28 | $25.00 | $25.00 | 752 | — | — |
| 2015-12-24 | $23.75 | $23.75 | 88 | — | — |
| 2015-12-23 | $23.50 | $23.50 | 332 | — | — |
| 2015-12-22 | $21.25 | $21.25 | 296 | — | — |
| 2015-12-21 | $21.75 | $21.75 | 64 | — | — |
| 2015-12-18 | $21.75 | $21.75 | 360 | — | — |
| 2015-12-17 | $20.50 | $20.50 | 20 | — | — |
| 2015-12-16 | $20.75 | $20.75 | 108 | — | — |
| 2015-12-15 | $23.75 | $23.75 | 184 | — | — |
| 2015-12-14 | $23.75 | $23.75 | 484 | — | — |
| 2015-12-11 | $19.25 | $19.25 | 0 | — | — |
| 2015-12-10 | $19.25 | $19.25 | 76 | — | — |
| 2015-12-09 | $19.75 | $19.75 | 176 | — | — |
| 2015-12-08 | $18.75 | $18.75 | 72 | — | — |
| 2015-12-07 | $17.75 | $17.75 | 148 | — | — |
| 2015-12-04 | $19.75 | $19.75 | 0 | — | — |
| 2015-12-03 | $19.75 | $19.75 | 84 | — | — |
| 2015-12-02 | $19.25 | $19.25 | 328 | — | — |
| 2015-12-01 | $20.00 | $20.00 | 8 | — | — |
| 2015-11-30 | $20.00 | $20.00 | 204 | — | — |
| 2015-11-27 | $21.25 | $21.25 | 0 | — | — |
| 2015-11-25 | $21.25 | $21.25 | 80 | — | — |
| 2015-11-24 | $20.25 | $20.25 | 12 | — | — |
| 2015-11-23 | $22.50 | $22.50 | 96 | — | — |
| 2015-11-20 | $23.75 | $23.75 | 324 | — | — |
| 2015-11-19 | $20.00 | $20.00 | 68 | — | — |
| 2015-11-18 | $20.00 | $20.00 | 112 | — | — |
| 2015-11-17 | $22.50 | $22.50 | 0 | — | — |
| 2015-11-16 | $22.50 | $22.50 | 0 | — | — |
| 2015-11-13 | $22.50 | $22.50 | 140 | — | — |
| 2015-11-12 | $19.00 | $19.00 | 356 | — | — |
| 2015-11-11 | $20.00 | $20.00 | 0 | — | — |
| 2015-11-10 | $20.00 | $20.00 | 296 | — | — |
| 2015-11-09 | $22.50 | $22.50 | 144 | — | — |
| 2015-11-06 | $22.25 | $22.25 | 120 | — | — |
| 2015-11-05 | $21.25 | $21.25 | 1,752 | — | — |
| 2015-11-04 | $26.25 | $26.25 | 0 | — | — |
| 2015-11-03 | $26.25 | $26.25 | 16 | — | — |
| 2015-11-02 | $26.25 | $26.25 | 8 | — | — |
| 2015-10-30 | $26.50 | $26.50 | 0 | — | — |
| 2015-10-29 | $26.50 | $26.50 | 0 | — | — |
| 2015-10-28 | $26.50 | $26.50 | 88 | — | — |
| 2015-10-27 | $28.50 | $28.50 | 0 | — | — |
| 2015-10-26 | $28.50 | $28.50 | 0 | — | — |
| 2015-10-23 | $28.50 | $28.50 | 44 | — | — |
| 2015-10-22 | $26.50 | $26.50 | 0 | — | — |
| 2015-10-21 | $26.50 | $26.50 | 40 | — | — |
| 2015-10-20 | $26.50 | $26.50 | 80 | — | — |
| 2015-10-19 | $27.50 | $27.50 | 40 | — | — |
| 2015-10-16 | $26.50 | $26.50 | 20 | — | — |
| 2015-10-15 | $30.00 | $30.00 | 0 | — | — |
| 2015-10-14 | $30.00 | $30.00 | 56 | — | — |
| 2015-10-13 | $30.00 | $30.00 | 24 | — | — |
| 2015-10-12 | $32.25 | $32.25 | 0 | — | — |
| 2015-10-09 | $32.25 | $32.25 | 20 | — | — |
| 2015-10-08 | $32.00 | $32.00 | 64 | — | — |
| 2015-10-07 | $26.75 | $26.75 | 0 | — | — |
| 2015-10-06 | $26.75 | $26.75 | 68 | — | — |
| 2015-10-05 | $29.50 | $29.50 | 0 | — | — |
| 2015-10-02 | $29.50 | $29.50 | 144 | — | — |
| 2015-10-01 | $28.50 | $28.50 | 212 | — | — |
| 2015-09-30 | $29.75 | $29.75 | 88 | — | — |
| 2015-09-29 | $29.75 | $29.75 | 92 | — | — |
| 2015-09-28 | $29.75 | $29.75 | 52 | — | — |
| 2015-09-25 | $29.75 | $29.75 | 12 | — | — |
| 2015-09-24 | $29.75 | $29.75 | 204 | — | — |
| 2015-09-23 | $30.00 | $30.00 | 0 | — | — |
| 2015-09-22 | $30.00 | $30.00 | 184 | — | — |
| 2015-09-21 | $30.25 | $30.25 | 20 | — | — |
| 2015-09-18 | $30.25 | $30.25 | 84 | — | — |
| 2015-09-17 | $30.25 | $30.25 | 16 | — | — |
| 2015-09-16 | $30.25 | $30.25 | 0 | — | — |
| 2015-09-15 | $30.25 | $30.25 | 8 | — | — |
| 2015-09-14 | $30.25 | $30.25 | 0 | — | — |
| 2015-09-11 | $30.25 | $30.25 | 216 | — | — |
| 2015-09-10 | $30.25 | $30.25 | 28 | — | — |
| 2015-09-09 | $30.00 | $30.00 | 24 | — | — |
| 2015-09-08 | $30.00 | $30.00 | 8 | — | — |
| 2015-09-04 | $30.00 | $30.00 | 4 | — | — |
| 2015-09-03 | $30.00 | $30.00 | 40 | — | — |
| 2015-09-02 | $31.25 | $31.25 | 0 | — | — |
| 2015-09-01 | $31.25 | $31.25 | 52 | — | — |
| 2015-08-31 | $32.50 | $32.50 | 96 | — | — |
| 2015-08-28 | $30.00 | $30.00 | 28 | — | — |
| 2015-08-27 | $30.00 | $30.00 | 0 | — | — |
| 2015-08-26 | $30.00 | $30.00 | 92 | — | — |
| 2015-08-25 | $29.00 | $29.00 | 44 | — | — |
| 2015-08-24 | $28.75 | $28.75 | 220 | — | — |
| 2015-08-21 | $29.25 | $29.25 | 124 | — | — |
| 2015-08-20 | $28.75 | $28.75 | 68 | — | — |
| 2015-08-19 | $28.25 | $28.25 | 268 | — | — |
| 2015-08-18 | $30.00 | $30.00 | 144 | — | — |
| 2015-08-17 | $30.00 | $30.00 | 24 | — | — |
| 2015-08-14 | $30.00 | $30.00 | 32 | — | — |
| 2015-08-13 | $30.00 | $30.00 | 164 | — | — |
| 2015-08-12 | $27.50 | $27.50 | 152 | — | — |
| 2015-08-11 | $27.50 | $27.50 | 0 | — | — |
| 2015-08-10 | $27.50 | $27.50 | 132 | — | — |
| 2015-08-07 | $26.50 | $26.50 | 60 | — | — |
| 2015-08-06 | $28.75 | $28.75 | 60 | — | — |
| 2015-08-05 | $27.50 | $27.50 | 32 | — | — |
| 2015-08-04 | $29.75 | $29.75 | 12 | — | — |
| 2015-08-03 | $31.25 | $31.25 | 196 | — | — |
| 2015-07-31 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-30 | $30.00 | $30.00 | 0 | — | — |
| 2015-07-29 | $30.00 | $30.00 | 80 | — | — |
| 2015-07-28 | $28.00 | $28.00 | 60 | — | — |
| 2015-07-27 | $31.25 | $31.25 | 400 | — | — |
| 2015-07-24 | $31.25 | $31.25 | 32 | — | — |
| 2015-07-23 | $31.25 | $31.25 | 136 | — | — |
| 2015-07-22 | $31.25 | $31.25 | 36 | — | — |
| 2015-07-21 | $31.25 | $31.25 | 216 | — | — |
| 2015-07-20 | $31.25 | $31.25 | 128 | — | — |
| 2015-07-17 | $31.25 | $31.25 | 104 | — | — |
| 2015-07-16 | $31.75 | $31.75 | 8 | — | — |
| 2015-07-15 | $32.75 | $32.75 | 8 | — | — |
| 2015-07-14 | $31.50 | $31.50 | 0 | — | — |
| 2015-07-13 | $31.50 | $31.50 | 80 | — | — |
| 2015-07-10 | $31.25 | $31.25 | 80 | — | — |
| 2015-07-09 | $33.75 | $33.75 | 0 | — | — |
| 2015-07-08 | $33.75 | $33.75 | 36 | — | — |
| 2015-07-07 | $30.00 | $30.00 | 4 | — | — |
| 2015-07-06 | $29.75 | $29.75 | 380 | — | — |
| 2015-07-02 | $31.75 | $31.75 | 216 | — | — |
| 2015-07-01 | $34.00 | $34.00 | 8 | — | — |
| 2015-06-30 | $33.75 | $33.75 | 112 | — | — |
| 2015-06-29 | $34.00 | $34.00 | 24 | — | — |
| 2015-06-26 | $33.75 | $33.75 | 8 | — | — |
| 2015-06-25 | $35.25 | $35.25 | 352 | — | — |
| 2015-06-24 | $35.50 | $35.50 | 132 | — | — |
| 2015-06-23 | $35.25 | $35.25 | 276 | — | — |
| 2015-06-22 | $35.50 | $35.50 | 424 | — | — |
| 2015-06-19 | $33.00 | $33.00 | 864 | — | — |
| 2015-06-18 | $31.00 | $31.00 | 76 | — | — |
| 2015-06-17 | $31.00 | $31.00 | 992 | — | — |
| 2015-06-16 | $31.00 | $31.00 | 1,024 | — | — |
| 2015-06-15 | $30.50 | $30.50 | 1,296 | — | — |
| 2015-06-12 | $29.75 | $29.75 | 512 | — | — |
| 2015-06-11 | $25.75 | $25.75 | 12 | — | — |
| 2015-06-10 | $27.25 | $27.25 | 0 | — | — |
| 2015-06-09 | $27.25 | $27.25 | 12 | — | — |
| 2015-06-08 | $28.50 | $28.50 | 96 | — | — |
| 2015-06-05 | $27.50 | $27.50 | 64 | — | — |
| 2015-06-04 | $27.00 | $27.00 | 124 | — | — |
| 2015-06-03 | $28.75 | $28.75 | 200 | — | — |
| 2015-06-02 | $27.50 | $27.50 | 88 | — | — |
| 2015-06-01 | $26.75 | $26.75 | 420 | — | — |
| 2015-05-29 | $27.50 | $27.50 | 284 | — | — |
| 2015-05-28 | $27.00 | $27.00 | 284 | — | — |
| 2015-05-27 | $27.50 | $27.50 | 1,100 | — | — |
| 2015-05-26 | $25.00 | $25.00 | 180 | — | — |
| 2015-05-22 | $26.00 | $26.00 | 552 | — | — |
| 2015-05-21 | $26.00 | $26.00 | 140 | — | — |
| 2015-05-20 | $25.50 | $25.50 | 0 | — | — |
| 2015-05-19 | $25.50 | $25.50 | 0 | — | — |
| 2015-05-18 | $25.50 | $25.50 | 32 | — | — |
| 2015-05-15 | $26.25 | $26.25 | 0 | — | — |
| 2015-05-14 | $26.25 | $26.25 | 24 | — | — |
| 2015-05-13 | $26.25 | $26.25 | 308 | — | — |
| 2015-05-12 | $26.25 | $26.25 | 220 | — | — |
| 2015-05-11 | $27.75 | $27.75 | 56 | — | — |
| 2015-05-08 | $27.75 | $27.75 | 460 | — | — |
| 2015-05-07 | $26.25 | $26.25 | 296 | — | — |
| 2015-05-06 | $25.75 | $25.75 | 68 | — | — |
| 2015-05-05 | $26.25 | $26.25 | 308 | — | — |
| 2015-05-04 | $26.75 | $26.75 | 0 | — | — |
| 2015-05-01 | $26.75 | $26.75 | 56 | — | — |
| 2015-04-30 | $28.75 | $28.75 | 16 | — | — |
| 2015-04-29 | $29.25 | $29.25 | 204 | — | — |
| 2015-04-28 | $27.00 | $27.00 | 548 | — | — |
| 2015-04-27 | $27.00 | $27.00 | 628 | — | — |
| 2015-04-24 | $29.00 | $29.00 | 344 | — | — |
| 2015-04-23 | $26.50 | $26.50 | 32 | — | — |
| 2015-04-22 | $25.75 | $25.75 | 484 | — | — |
| 2015-04-21 | $26.25 | $26.25 | 292 | — | — |
| 2015-04-20 | $25.00 | $25.00 | 252 | — | — |
| 2015-04-17 | $26.50 | $26.50 | 224 | — | — |
| 2015-04-16 | $27.25 | $27.25 | 60 | — | — |
| 2015-04-15 | $27.75 | $27.75 | 3,416 | — | — |
| 2015-04-14 | $29.25 | $29.25 | 772 | — | — |
| 2015-04-13 | $27.50 | $27.50 | 44 | — | — |
| 2015-04-10 | $28.25 | $28.25 | 160 | — | — |
| 2015-04-09 | $28.00 | $28.00 | 572 | — | — |
| 2015-04-08 | $27.75 | $27.75 | 104 | — | — |
| 2015-04-07 | $28.00 | $28.00 | 92 | — | — |
| 2015-04-06 | $28.50 | $28.50 | 80 | — | — |
| 2015-04-02 | $27.50 | $27.50 | 96 | — | — |
| 2015-04-01 | $28.00 | $28.00 | 88 | — | — |
| 2015-03-31 | $28.00 | $28.00 | 216 | — | — |
| 2015-03-30 | $29.25 | $29.25 | 688 | — | — |
| 2015-03-27 | $29.00 | $29.00 | 0 | — | — |
| 2015-03-26 | $29.00 | $29.00 | 576 | — | — |
| 2015-03-25 | $27.50 | $27.50 | 644 | — | — |
| 2015-03-24 | $29.25 | $29.25 | 216 | — | — |
| 2015-03-23 | $28.75 | $28.75 | 272 | — | — |
| 2015-03-20 | $27.50 | $27.50 | 156 | — | — |
| 2015-03-19 | $25.25 | $25.25 | 188 | — | — |
| 2015-03-18 | $25.00 | $25.00 | 396 | — | — |
| 2015-03-17 | $24.75 | $24.75 | 2,060 | — | — |
| 2015-03-16 | $29.50 | $29.50 | 144 | — | — |
| 2015-03-13 | $29.50 | $29.50 | 280 | — | — |
| 2015-03-12 | $29.50 | $29.50 | 624 | — | — |
| 2015-03-11 | $29.75 | $29.75 | 128 | — | — |
| 2015-03-10 | $30.00 | $30.00 | 352 | — | — |
| 2015-03-09 | $29.50 | $29.50 | 144 | — | — |
| 2015-03-06 | $29.50 | $29.50 | 472 | — | — |
| 2015-03-05 | $30.00 | $30.00 | 3,004 | — | — |
| 2015-03-04 | $21.25 | $21.25 | 316 | — | — |
| 2015-03-03 | $23.00 | $23.00 | 40 | — | — |
| 2015-03-02 | $22.50 | $22.50 | 376 | — | — |
| 2015-02-27 | $23.75 | $23.75 | 80 | — | — |
| 2015-02-26 | $23.75 | $23.75 | 100 | — | — |
| 2015-02-25 | $25.00 | $25.00 | 1,052 | — | — |
| 2015-02-24 | $23.25 | $23.25 | 1,144 | — | — |
| 2015-02-23 | $19.50 | $19.50 | 16 | — | — |
| 2015-02-20 | $17.75 | $17.75 | 220 | — | — |
| 2015-02-19 | $19.00 | $19.00 | 176 | — | — |
| 2015-02-18 | $17.75 | $17.75 | 16 | — | — |
| 2015-02-17 | $19.50 | $19.50 | 0 | — | — |
| 2015-02-13 | $19.50 | $19.50 | 264 | — | — |
| 2015-02-12 | $20.25 | $20.25 | 32 | — | — |
| 2015-02-11 | $18.75 | $18.75 | 0 | — | — |
| 2015-02-10 | $18.75 | $18.75 | 128 | — | — |
| 2015-02-09 | $19.50 | $19.50 | 200 | — | — |
| 2015-02-06 | $20.25 | $20.25 | 0 | — | — |
| 2015-02-05 | $20.25 | $20.25 | 28 | — | — |
| 2015-02-04 | $18.75 | $18.75 | 20 | — | — |
| 2015-02-03 | $17.75 | $17.75 | 28 | — | — |
| 2015-02-02 | $18.50 | $18.50 | 28 | — | — |
| 2015-01-30 | $18.50 | $18.50 | 20 | — | — |
| 2015-01-29 | $18.00 | $18.00 | 20 | — | — |
| 2015-01-28 | $17.75 | $17.75 | 200 | — | — |
| 2015-01-27 | $18.50 | $18.50 | 0 | — | — |
| 2015-01-26 | $18.50 | $18.50 | 84 | — | — |
| 2015-01-23 | $17.75 | $17.75 | 44 | — | — |
| 2015-01-22 | $18.00 | $18.00 | 4 | — | — |
| 2015-01-21 | $18.00 | $18.00 | 0 | — | — |
| 2015-01-20 | $18.00 | $18.00 | 92 | — | — |
| 2015-01-16 | $20.25 | $20.25 | 44 | — | — |
| 2015-01-15 | $19.00 | $19.00 | 12 | — | — |
| 2015-01-14 | $20.00 | $20.00 | 244 | — | — |
| 2015-01-13 | $22.25 | $22.25 | 184 | — | — |
| 2015-01-12 | $18.75 | $18.75 | 204 | — | — |
| 2015-01-09 | $22.25 | $22.25 | 8 | — | — |
| 2015-01-08 | $21.75 | $21.75 | 524 | — | — |
| 2015-01-07 | $19.75 | $19.75 | 272 | — | — |
| 2015-01-06 | $17.50 | $17.50 | 76 | — | — |
| 2015-01-05 | $17.75 | $17.75 | 0 | — | — |
| 2015-01-02 | $17.75 | $17.75 | 0 | — | — |