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
- 2014-02-04 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 | $19.46 | $21.50 | 167,000 | — | — |
| 2015-12-30 | $19.67 | $21.74 | 120,800 | — | — |
| 2015-12-29 | $19.98 | $22.08 | 148,100 | — | — |
| 2015-12-28 | $19.82 | $21.90 | 144,900 | — | — |
| 2015-12-24 | $19.73 | $21.80 | 44,900 | — | — |
| 2015-12-23 | $19.84 | $21.92 | 201,500 | — | — |
| 2015-12-22 | $19.36 | $21.39 | 179,900 | — | — |
| 2015-12-21 | $19.50 | $21.55 | 198,300 | — | — |
| 2015-12-18 | $19.17 | $21.18 | 580,200 | — | — |
| 2015-12-17 | $19.93 | $22.02 | 307,500 | — | — |
| 2015-12-16 | $19.24 | $21.26 | 402,400 | — | — |
| 2015-12-15 | $19.17 | $21.18 | 270,400 | — | — |
| 2015-12-14 | $19.04 | $21.04 | 302,200 | — | — |
| 2015-12-11 | $18.78 | $20.75 | 186,600 | — | — |
| 2015-12-10 | $18.98 | $20.97 | 182,100 | — | — |
| 2015-12-09 | $18.80 | $20.77 | 224,900 | — | — |
| 2015-12-08 | $19.13 | $21.14 | 314,300 | — | — |
| 2015-12-07 | $18.96 | $20.95 | 247,300 | — | — |
| 2015-12-04 | $19.23 | $21.25 | 351,900 | — | — |
| 2015-12-03 | $18.50 | $20.44 | 292,200 | — | — |
| 2015-12-02 | $18.18 | $20.09 | 150,800 | — | — |
| 2015-12-01 | $18.50 | $20.44 | 219,000 | — | — |
| 2015-11-30 | $18.21 | $20.12 | 227,700 | — | — |
| 2015-11-27 | $18.24 | $20.16 | 112,600 | — | — |
| 2015-11-25 | $18.17 | $20.08 | 151,000 | — | — |
| 2015-11-24 | $18.04 | $19.93 | 173,900 | — | — |
| 2015-11-23 | $17.98 | $19.87 | 273,300 | — | — |
| 2015-11-20 | $17.67 | $19.53 | 180,100 | — | — |
| 2015-11-19 | $17.51 | $19.35 | 375,900 | — | — |
| 2015-11-18 | $17.40 | $19.23 | 190,400 | — | — |
| 2015-11-17 | $17.02 | $18.81 | 280,100 | — | — |
| 2015-11-16 | $17.09 | $18.88 | 223,100 | — | — |
| 2015-11-13 | $16.75 | $18.51 | 301,000 | — | — |
| 2015-11-12 | $16.61 | $18.35 | 283,100 | — | — |
| 2015-11-11 | $17.24 | $19.05 | 127,900 | — | — |
| 2015-11-10 | $17.05 | $18.84 | 211,200 | — | — |
| 2015-11-09 | $17.21 | $19.02 | 280,700 | — | — |
| 2015-11-06 | $17.70 | $19.19 | 432,300 | — | — |
| 2015-11-05 | $17.41 | $18.88 | 631,300 | — | — |
| 2015-11-04 | $17.10 | $18.54 | 515,900 | — | — |
| 2015-11-03 | $16.71 | $18.12 | 250,100 | — | — |
| 2015-11-02 | $17.18 | $18.63 | 324,400 | — | — |
| 2015-10-30 | $16.10 | $17.46 | 300,000 | — | — |
| 2015-10-29 | $15.81 | $17.14 | 819,100 | — | — |
| 2015-10-28 | $17.22 | $18.67 | 276,000 | — | — |
| 2015-10-27 | $16.82 | $18.24 | 172,300 | — | — |
| 2015-10-26 | $16.85 | $18.27 | 182,100 | — | — |
| 2015-10-23 | $17.27 | $18.73 | 365,900 | — | — |
| 2015-10-22 | $17.04 | $18.48 | 188,500 | — | — |
| 2015-10-21 | $16.75 | $18.16 | 125,300 | — | — |
| 2015-10-20 | $17.16 | $18.61 | 191,300 | — | — |
| 2015-10-19 | $16.82 | $18.24 | 263,300 | — | — |
| 2015-10-16 | $17.45 | $18.92 | 157,700 | — | — |
| 2015-10-15 | $17.49 | $18.97 | 161,800 | — | — |
| 2015-10-14 | $17.36 | $18.83 | 124,100 | — | — |
| 2015-10-13 | $17.37 | $18.84 | 188,900 | — | — |
| 2015-10-12 | $17.79 | $19.29 | 282,700 | — | — |
| 2015-10-09 | $17.96 | $19.48 | 451,000 | — | — |
| 2015-10-08 | $17.46 | $18.93 | 327,800 | — | — |
| 2015-10-07 | $16.71 | $18.12 | 188,700 | — | — |
| 2015-10-06 | $16.31 | $17.69 | 201,000 | — | — |
| 2015-10-05 | $16.58 | $17.98 | 385,900 | — | — |
| 2015-10-02 | $15.83 | $17.17 | 343,800 | — | — |
| 2015-10-01 | $15.52 | $16.83 | 298,900 | — | — |
| 2015-09-30 | $15.46 | $16.76 | 221,800 | — | — |
| 2015-09-29 | $14.99 | $16.26 | 287,100 | — | — |
| 2015-09-28 | $15.01 | $16.28 | 226,000 | — | — |
| 2015-09-25 | $15.00 | $16.27 | 322,100 | — | — |
| 2015-09-24 | $15.03 | $16.30 | 212,400 | — | — |
| 2015-09-23 | $15.50 | $16.81 | 139,300 | — | — |
| 2015-09-22 | $15.60 | $16.92 | 225,000 | — | — |
| 2015-09-21 | $15.96 | $17.31 | 343,700 | — | — |
| 2015-09-18 | $16.29 | $17.67 | 553,000 | — | — |
| 2015-09-17 | $16.06 | $17.42 | 224,300 | — | — |
| 2015-09-16 | $15.87 | $17.21 | 281,000 | — | — |
| 2015-09-15 | $15.56 | $16.87 | 259,900 | — | — |
| 2015-09-14 | $15.10 | $16.37 | 385,100 | — | — |
| 2015-09-11 | $15.53 | $16.84 | 513,600 | — | — |
| 2015-09-10 | $15.63 | $16.95 | 349,300 | — | — |
| 2015-09-09 | $15.50 | $16.81 | 324,000 | — | — |
| 2015-09-08 | $15.46 | $16.76 | 183,800 | — | — |
| 2015-09-04 | $15.05 | $16.32 | 125,000 | — | — |
| 2015-09-03 | $15.17 | $16.45 | 182,300 | — | — |
| 2015-09-02 | $15.23 | $16.52 | 257,700 | — | — |
| 2015-09-01 | $15.11 | $16.39 | 355,400 | — | — |
| 2015-08-31 | $14.92 | $16.18 | 736,100 | — | — |
| 2015-08-28 | $15.11 | $16.39 | 448,800 | — | — |
| 2015-08-27 | $15.34 | $16.63 | 674,700 | — | — |
| 2015-08-26 | $15.07 | $16.34 | 563,900 | — | — |
| 2015-08-25 | $14.34 | $15.55 | 400,100 | — | — |
| 2015-08-24 | $14.64 | $15.88 | 490,300 | — | — |
| 2015-08-21 | $15.05 | $16.32 | 317,400 | — | — |
| 2015-08-20 | $15.06 | $16.33 | 456,500 | — | — |
| 2015-08-19 | $15.48 | $16.79 | 201,000 | — | — |
| 2015-08-18 | $15.51 | $16.82 | 252,700 | — | — |
| 2015-08-17 | $15.93 | $17.27 | 356,500 | — | — |
| 2015-08-14 | $15.56 | $16.87 | 197,900 | — | — |
| 2015-08-13 | $15.40 | $16.70 | 295,700 | — | — |
| 2015-08-12 | $15.44 | $16.74 | 410,400 | — | — |
| 2015-08-11 | $15.53 | $16.84 | 325,600 | — | — |
| 2015-08-10 | $15.58 | $16.90 | 581,500 | — | — |
| 2015-08-07 | $15.78 | $16.75 | 767,400 | — | — |
| 2015-08-06 | $15.90 | $16.88 | 865,000 | — | — |
| 2015-08-05 | $16.26 | $17.26 | 571,100 | — | — |
| 2015-08-04 | $15.80 | $16.78 | 1,234,000 | — | — |
| 2015-08-03 | $15.86 | $16.84 | 1,141,800 | — | — |
| 2015-07-31 | $17.01 | $18.06 | 782,600 | — | — |
| 2015-07-30 | $18.01 | $19.12 | 974,200 | — | — |
| 2015-07-29 | $16.83 | $17.87 | 729,100 | — | — |
| 2015-07-28 | $16.58 | $17.60 | 610,100 | — | — |
| 2015-07-27 | $16.36 | $17.37 | 564,600 | — | — |
| 2015-07-24 | $16.49 | $17.51 | 417,100 | — | — |
| 2015-07-23 | $16.40 | $17.41 | 695,900 | — | — |
| 2015-07-22 | $16.70 | $17.73 | 689,800 | — | — |
| 2015-07-21 | $16.38 | $17.39 | 1,239,600 | — | — |
| 2015-07-20 | $17.43 | $18.51 | 292,100 | — | — |
| 2015-07-17 | $17.37 | $18.44 | 330,700 | — | — |
| 2015-07-16 | $17.90 | $19.01 | 411,800 | — | — |
| 2015-07-15 | $17.58 | $18.67 | 762,800 | — | — |
| 2015-07-14 | $18.19 | $19.31 | 423,700 | — | — |
| 2015-07-13 | $17.83 | $18.93 | 581,300 | — | — |
| 2015-07-10 | $17.48 | $18.56 | 572,000 | — | — |
| 2015-07-09 | $17.19 | $18.25 | 719,700 | — | — |
| 2015-07-08 | $16.97 | $18.02 | 439,000 | — | — |
| 2015-07-07 | $16.98 | $18.03 | 1,080,400 | — | — |
| 2015-07-06 | $17.50 | $18.58 | 731,200 | — | — |
| 2015-07-02 | $17.84 | $18.94 | 516,600 | — | — |
| 2015-07-01 | $17.99 | $19.10 | 238,900 | — | — |
| 2015-06-30 | $17.93 | $19.04 | 224,400 | — | — |
| 2015-06-29 | $17.50 | $18.58 | 339,600 | — | — |
| 2015-06-26 | $18.23 | $19.36 | 423,500 | — | — |
| 2015-06-25 | $18.25 | $19.38 | 269,600 | — | — |
| 2015-06-24 | $18.19 | $19.31 | 351,300 | — | — |
| 2015-06-23 | $19.27 | $20.46 | 278,500 | — | — |
| 2015-06-22 | $19.08 | $20.26 | 311,300 | — | — |
| 2015-06-19 | $19.20 | $20.39 | 513,800 | — | — |
| 2015-06-18 | $18.63 | $19.78 | 327,700 | — | — |
| 2015-06-17 | $18.28 | $19.41 | 211,200 | — | — |
| 2015-06-16 | $18.55 | $19.70 | 258,000 | — | — |
| 2015-06-15 | $18.29 | $19.42 | 468,900 | — | — |
| 2015-06-12 | $18.03 | $19.14 | 496,200 | — | — |
| 2015-06-11 | $18.70 | $19.85 | 532,800 | — | — |
| 2015-06-10 | $18.81 | $19.97 | 347,700 | — | — |
| 2015-06-09 | $19.00 | $20.17 | 509,600 | — | — |
| 2015-06-08 | $18.93 | $20.10 | 1,721,900 | — | — |
| 2015-06-05 | $18.72 | $19.88 | 2,861,200 | — | — |
| 2015-06-04 | $21.25 | $22.56 | 425,300 | — | — |
| 2015-06-03 | $22.52 | $23.91 | 340,800 | — | — |
| 2015-06-02 | $22.00 | $23.36 | 256,100 | — | — |
| 2015-06-01 | $22.04 | $23.40 | 202,200 | — | — |
| 2015-05-29 | $22.02 | $23.38 | 179,700 | — | — |
| 2015-05-28 | $22.20 | $23.57 | 110,700 | — | — |
| 2015-05-27 | $22.41 | $23.79 | 198,500 | — | — |
| 2015-05-26 | $22.09 | $23.45 | 338,000 | — | — |
| 2015-05-22 | $22.67 | $24.07 | 219,200 | — | — |
| 2015-05-21 | $22.44 | $23.83 | 114,100 | — | — |
| 2015-05-20 | $22.69 | $24.09 | 111,300 | — | — |
| 2015-05-19 | $22.72 | $24.12 | 163,100 | — | — |
| 2015-05-18 | $22.50 | $23.89 | 174,700 | — | — |
| 2015-05-15 | $22.20 | $23.57 | 150,400 | — | — |
| 2015-05-14 | $22.34 | $23.72 | 126,300 | — | — |
| 2015-05-13 | $22.25 | $23.62 | 227,800 | — | — |
| 2015-05-12 | $22.58 | $23.97 | 268,400 | — | — |
| 2015-05-11 | $22.38 | $23.76 | 189,700 | — | — |
| 2015-05-08 | $22.36 | $23.39 | 236,900 | — | — |
| 2015-05-07 | $22.39 | $23.42 | 336,100 | — | — |
| 2015-05-06 | $22.17 | $23.19 | 407,600 | — | — |
| 2015-05-05 | $22.48 | $23.52 | 281,100 | — | — |
| 2015-05-04 | $23.42 | $24.50 | 322,700 | — | — |
| 2015-05-01 | $23.87 | $24.97 | 584,900 | — | — |
| 2015-04-30 | $23.13 | $24.20 | 598,800 | — | — |
| 2015-04-29 | $21.91 | $22.92 | 286,700 | — | — |
| 2015-04-28 | $22.12 | $23.14 | 362,900 | — | — |
| 2015-04-27 | $22.06 | $23.08 | 348,700 | — | — |
| 2015-04-24 | $22.11 | $23.13 | 169,100 | — | — |
| 2015-04-23 | $22.27 | $23.30 | 228,100 | — | — |
| 2015-04-22 | $21.94 | $22.95 | 181,400 | — | — |
| 2015-04-21 | $21.86 | $22.87 | 256,400 | — | — |
| 2015-04-20 | $21.84 | $22.85 | 144,400 | — | — |
| 2015-04-17 | $21.57 | $22.56 | 238,200 | — | — |
| 2015-04-16 | $21.93 | $22.94 | 197,900 | — | — |
| 2015-04-15 | $21.90 | $22.91 | 585,200 | — | — |
| 2015-04-14 | $22.34 | $23.37 | 365,000 | — | — |
| 2015-04-13 | $22.10 | $23.12 | 383,200 | — | — |
| 2015-04-10 | $23.10 | $24.16 | 262,100 | — | — |
| 2015-04-09 | $22.91 | $23.97 | 298,600 | — | — |
| 2015-04-08 | $23.39 | $24.47 | 196,800 | — | — |
| 2015-04-07 | $23.39 | $24.47 | 225,100 | — | — |
| 2015-04-06 | $23.28 | $24.35 | 184,000 | — | — |
| 2015-04-02 | $23.98 | $25.08 | 205,700 | — | — |
| 2015-04-01 | $23.75 | $24.84 | 381,100 | — | — |
| 2015-03-31 | $23.93 | $25.03 | 257,800 | — | — |
| 2015-03-30 | $23.49 | $24.57 | 185,000 | — | — |
| 2015-03-27 | $23.34 | $24.42 | 249,800 | — | — |
| 2015-03-26 | $23.11 | $24.17 | 344,200 | — | — |
| 2015-03-25 | $23.94 | $25.04 | 574,400 | — | — |
| 2015-03-24 | $24.69 | $25.83 | 151,300 | — | — |
| 2015-03-23 | $24.75 | $25.89 | 176,300 | — | — |
| 2015-03-20 | $25.39 | $26.56 | 626,800 | — | — |
| 2015-03-19 | $25.11 | $26.27 | 206,900 | — | — |
| 2015-03-18 | $24.83 | $25.97 | 106,000 | — | — |
| 2015-03-17 | $24.99 | $26.14 | 174,800 | — | — |
| 2015-03-16 | $25.17 | $26.33 | 268,600 | — | — |
| 2015-03-13 | $24.47 | $25.60 | 154,000 | — | — |
| 2015-03-12 | $24.74 | $25.88 | 269,400 | — | — |
| 2015-03-11 | $24.62 | $25.75 | 333,000 | — | — |
| 2015-03-10 | $24.22 | $25.34 | 253,500 | — | — |
| 2015-03-09 | $24.50 | $25.63 | 302,600 | — | — |
| 2015-03-06 | $24.19 | $24.99 | 358,200 | — | — |
| 2015-03-05 | $24.45 | $25.26 | 238,800 | — | — |
| 2015-03-04 | $24.15 | $24.95 | 558,300 | — | — |
| 2015-03-03 | $24.05 | $24.85 | 380,800 | — | — |
| 2015-03-02 | $24.78 | $25.60 | 307,700 | — | — |
| 2015-02-27 | $24.70 | $25.52 | 648,500 | — | — |
| 2015-02-26 | $25.07 | $25.90 | 1,029,500 | — | — |
| 2015-02-25 | $23.62 | $24.40 | 403,000 | — | — |
| 2015-02-24 | $22.94 | $23.70 | 170,100 | — | — |
| 2015-02-23 | $22.55 | $23.30 | 245,400 | — | — |
| 2015-02-20 | $22.73 | $23.48 | 372,800 | — | — |
| 2015-02-19 | $22.66 | $23.41 | 150,100 | — | — |
| 2015-02-18 | $22.53 | $23.28 | 218,500 | — | — |
| 2015-02-17 | $22.47 | $23.21 | 202,300 | — | — |
| 2015-02-13 | $22.38 | $23.12 | 264,100 | — | — |
| 2015-02-12 | $22.11 | $22.84 | 370,900 | — | — |
| 2015-02-11 | $22.99 | $23.75 | 354,600 | — | — |
| 2015-02-10 | $22.32 | $23.06 | 295,700 | — | — |
| 2015-02-09 | $22.54 | $23.29 | 275,900 | — | — |
| 2015-02-06 | $23.24 | $24.01 | 307,200 | — | — |
| 2015-02-05 | $23.80 | $24.59 | 293,500 | — | — |
| 2015-02-04 | $23.36 | $24.13 | 202,500 | — | — |
| 2015-02-03 | $22.96 | $23.72 | 274,600 | — | — |
| 2015-02-02 | $22.82 | $23.58 | 425,000 | — | — |
| 2015-01-30 | $23.39 | $24.16 | 917,300 | — | — |
| 2015-01-29 | $23.06 | $23.82 | 485,600 | — | — |
| 2015-01-28 | $22.36 | $23.10 | 504,700 | — | — |
| 2015-01-27 | $22.29 | $23.03 | 211,800 | — | — |
| 2015-01-26 | $22.32 | $23.06 | 447,000 | — | — |
| 2015-01-23 | $21.83 | $22.55 | 635,000 | — | — |
| 2015-01-22 | $21.45 | $22.16 | 542,000 | — | — |
| 2015-01-21 | $21.25 | $21.95 | 425,200 | — | — |
| 2015-01-20 | $21.21 | $21.91 | 443,100 | — | — |
| 2015-01-16 | $21.35 | $22.06 | 434,200 | — | — |
| 2015-01-15 | $20.77 | $21.46 | 976,000 | — | — |
| 2015-01-14 | $20.80 | $21.49 | 3,222,200 | — | — |
| 2015-01-13 | $22.33 | $23.07 | 152,400 | — | — |
| 2015-01-12 | $22.42 | $23.16 | 267,000 | — | — |
| 2015-01-09 | $21.96 | $22.69 | 247,900 | — | — |
| 2015-01-08 | $22.00 | $22.73 | 253,800 | — | — |
| 2015-01-07 | $21.52 | $22.23 | 269,700 | — | — |
| 2015-01-06 | $22.10 | $22.83 | 278,500 | — | — |
| 2015-01-05 | $23.35 | $24.12 | 407,900 | — | — |
| 2015-01-02 | $23.29 | $24.06 | 142,200 | — | — |