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
- 2014-03-27 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 | $19.35 | $19.35 | 262,600 | — | — |
| 2015-12-30 | $19.38 | $19.38 | 126,300 | — | — |
| 2015-12-29 | $19.37 | $19.37 | 247,000 | — | — |
| 2015-12-28 | $19.30 | $19.30 | 209,900 | — | — |
| 2015-12-24 | $19.25 | $19.25 | 120,600 | — | — |
| 2015-12-23 | $19.35 | $19.35 | 377,400 | — | — |
| 2015-12-22 | $18.81 | $18.81 | 275,100 | — | — |
| 2015-12-21 | $18.21 | $18.21 | 507,900 | — | — |
| 2015-12-18 | $17.93 | $17.93 | 1,079,600 | — | — |
| 2015-12-17 | $18.24 | $18.24 | 314,500 | — | — |
| 2015-12-16 | $18.52 | $18.52 | 423,400 | — | — |
| 2015-12-15 | $18.42 | $18.42 | 255,900 | — | — |
| 2015-12-14 | $18.48 | $18.48 | 259,200 | — | — |
| 2015-12-11 | $18.60 | $18.60 | 496,100 | — | — |
| 2015-12-10 | $19.19 | $19.19 | 229,800 | — | — |
| 2015-12-09 | $19.21 | $19.21 | 252,400 | — | — |
| 2015-12-08 | $19.39 | $19.39 | 283,800 | — | — |
| 2015-12-07 | $19.07 | $19.07 | 311,200 | — | — |
| 2015-12-04 | $19.43 | $19.43 | 228,400 | — | — |
| 2015-12-03 | $19.39 | $19.39 | 383,100 | — | — |
| 2015-12-02 | $19.81 | $19.81 | 310,100 | — | — |
| 2015-12-01 | $19.79 | $19.79 | 622,800 | — | — |
| 2015-11-30 | $19.75 | $19.75 | 480,300 | — | — |
| 2015-11-27 | $19.47 | $19.47 | 174,600 | — | — |
| 2015-11-25 | $19.45 | $19.45 | 239,700 | — | — |
| 2015-11-24 | $19.08 | $19.08 | 231,500 | — | — |
| 2015-11-23 | $18.91 | $18.91 | 271,700 | — | — |
| 2015-11-20 | $18.53 | $18.53 | 438,900 | — | — |
| 2015-11-19 | $18.64 | $18.64 | 472,900 | — | — |
| 2015-11-18 | $18.93 | $18.93 | 593,600 | — | — |
| 2015-11-17 | $18.34 | $18.34 | 374,800 | — | — |
| 2015-11-16 | $18.40 | $18.40 | 392,200 | — | — |
| 2015-11-13 | $18.48 | $18.48 | 760,200 | — | — |
| 2015-11-12 | $18.76 | $18.76 | 367,400 | — | — |
| 2015-11-11 | $19.20 | $19.20 | 380,400 | — | — |
| 2015-11-10 | $19.66 | $19.66 | 580,400 | — | — |
| 2015-11-09 | $20.05 | $20.05 | 565,800 | — | — |
| 2015-11-06 | $19.97 | $19.97 | 502,900 | — | — |
| 2015-11-05 | $19.51 | $19.51 | 549,300 | — | — |
| 2015-11-04 | $19.60 | $19.60 | 960,200 | — | — |
| 2015-11-03 | $18.10 | $18.10 | 2,366,200 | — | — |
| 2015-11-02 | $19.29 | $19.29 | 857,600 | — | — |
| 2015-10-30 | $18.98 | $18.98 | 921,800 | — | — |
| 2015-10-29 | $18.73 | $18.73 | 992,900 | — | — |
| 2015-10-28 | $18.80 | $18.80 | 863,500 | — | — |
| 2015-10-27 | $18.90 | $18.90 | 378,200 | — | — |
| 2015-10-26 | $19.33 | $19.33 | 312,500 | — | — |
| 2015-10-23 | $19.90 | $19.90 | 710,500 | — | — |
| 2015-10-22 | $19.31 | $19.31 | 221,100 | — | — |
| 2015-10-21 | $19.11 | $19.11 | 300,500 | — | — |
| 2015-10-20 | $19.56 | $19.56 | 433,900 | — | — |
| 2015-10-19 | $19.11 | $19.11 | 255,100 | — | — |
| 2015-10-16 | $19.30 | $19.30 | 318,600 | — | — |
| 2015-10-15 | $19.23 | $19.23 | 365,600 | — | — |
| 2015-10-14 | $18.45 | $18.45 | 1,035,800 | — | — |
| 2015-10-13 | $18.83 | $18.83 | 583,100 | — | — |
| 2015-10-12 | $18.87 | $18.87 | 380,900 | — | — |
| 2015-10-09 | $19.21 | $19.21 | 271,300 | — | — |
| 2015-10-08 | $19.12 | $19.12 | 336,200 | — | — |
| 2015-10-07 | $18.59 | $18.59 | 506,100 | — | — |
| 2015-10-06 | $17.85 | $17.85 | 644,500 | — | — |
| 2015-10-05 | $18.13 | $18.13 | 617,800 | — | — |
| 2015-10-02 | $17.30 | $17.30 | 492,600 | — | — |
| 2015-10-01 | $16.79 | $16.79 | 700,500 | — | — |
| 2015-09-30 | $16.80 | $16.80 | 696,300 | — | — |
| 2015-09-29 | $16.61 | $16.61 | 878,500 | — | — |
| 2015-09-28 | $16.77 | $16.77 | 1,055,800 | — | — |
| 2015-09-25 | $17.14 | $17.14 | 964,800 | — | — |
| 2015-09-24 | $17.63 | $17.63 | 713,300 | — | — |
| 2015-09-23 | $17.75 | $17.75 | 1,165,100 | — | — |
| 2015-09-22 | $18.33 | $18.33 | 739,600 | — | — |
| 2015-09-21 | $18.18 | $18.18 | 521,700 | — | — |
| 2015-09-18 | $18.16 | $18.16 | 1,247,200 | — | — |
| 2015-09-17 | $18.38 | $18.38 | 845,400 | — | — |
| 2015-09-16 | $17.91 | $17.91 | 700,700 | — | — |
| 2015-09-15 | $17.49 | $17.49 | 545,100 | — | — |
| 2015-09-14 | $17.10 | $17.10 | 807,300 | — | — |
| 2015-09-11 | $17.40 | $17.40 | 1,175,000 | — | — |
| 2015-09-10 | $16.98 | $16.98 | 934,100 | — | — |
| 2015-09-09 | $16.89 | $16.89 | 1,108,000 | — | — |
| 2015-09-08 | $17.00 | $17.00 | 693,100 | — | — |
| 2015-09-04 | $16.66 | $16.66 | 438,600 | — | — |
| 2015-09-03 | $16.85 | $16.85 | 578,000 | — | — |
| 2015-09-02 | $16.71 | $16.71 | 552,000 | — | — |
| 2015-09-01 | $16.64 | $16.64 | 622,100 | — | — |
| 2015-08-31 | $16.84 | $16.84 | 849,400 | — | — |
| 2015-08-28 | $16.95 | $16.95 | 1,223,000 | — | — |
| 2015-08-27 | $17.06 | $17.06 | 1,186,100 | — | — |
| 2015-08-26 | $16.82 | $16.82 | 1,293,900 | — | — |
| 2015-08-25 | $16.70 | $16.70 | 770,300 | — | — |
| 2015-08-24 | $16.74 | $16.74 | 1,195,600 | — | — |
| 2015-08-21 | $17.71 | $17.71 | 998,400 | — | — |
| 2015-08-20 | $17.97 | $17.97 | 636,600 | — | — |
| 2015-08-19 | $18.44 | $18.44 | 658,800 | — | — |
| 2015-08-18 | $18.43 | $18.43 | 659,300 | — | — |
| 2015-08-17 | $18.85 | $18.85 | 759,200 | — | — |
| 2015-08-14 | $19.15 | $19.15 | 791,900 | — | — |
| 2015-08-13 | $18.89 | $18.89 | 1,074,100 | — | — |
| 2015-08-12 | $18.75 | $18.75 | 1,325,600 | — | — |
| 2015-08-11 | $18.82 | $18.82 | 1,241,000 | — | — |
| 2015-08-10 | $18.54 | $18.54 | 1,471,600 | — | — |
| 2015-08-07 | $18.52 | $18.52 | 1,757,200 | — | — |
| 2015-08-06 | $17.40 | $17.40 | 1,533,700 | — | — |
| 2015-08-05 | $17.59 | $17.59 | 3,283,300 | — | — |
| 2015-08-04 | $16.33 | $16.33 | 12,042,900 | — | — |
| 2015-08-03 | $26.69 | $26.69 | 1,776,600 | — | — |
| 2015-07-31 | $26.88 | $26.88 | 553,300 | — | — |
| 2015-07-30 | $26.25 | $26.25 | 476,500 | — | — |
| 2015-07-29 | $26.05 | $26.05 | 491,500 | — | — |
| 2015-07-28 | $25.61 | $25.61 | 471,200 | — | — |
| 2015-07-27 | $25.04 | $25.04 | 685,800 | — | — |
| 2015-07-24 | $25.35 | $25.35 | 896,000 | — | — |
| 2015-07-23 | $24.93 | $24.93 | 313,400 | — | — |
| 2015-07-22 | $25.23 | $25.23 | 395,300 | — | — |
| 2015-07-21 | $25.18 | $25.18 | 369,800 | — | — |
| 2015-07-20 | $25.24 | $25.24 | 200,400 | — | — |
| 2015-07-17 | $25.74 | $25.74 | 408,100 | — | — |
| 2015-07-16 | $25.64 | $25.64 | 640,600 | — | — |
| 2015-07-15 | $25.39 | $25.39 | 403,700 | — | — |
| 2015-07-14 | $25.76 | $25.76 | 615,300 | — | — |
| 2015-07-13 | $25.44 | $25.44 | 309,800 | — | — |
| 2015-07-10 | $25.41 | $25.41 | 288,400 | — | — |
| 2015-07-09 | $25.23 | $25.23 | 419,200 | — | — |
| 2015-07-08 | $25.21 | $25.21 | 527,400 | — | — |
| 2015-07-07 | $25.46 | $25.46 | 592,400 | — | — |
| 2015-07-06 | $25.62 | $25.62 | 728,200 | — | — |
| 2015-07-02 | $25.78 | $25.78 | 682,400 | — | — |
| 2015-07-01 | $25.62 | $25.62 | 853,700 | — | — |
| 2015-06-30 | $25.35 | $25.35 | 1,202,000 | — | — |
| 2015-06-29 | $25.23 | $25.23 | 787,400 | — | — |
| 2015-06-26 | $25.41 | $25.41 | 2,927,300 | — | — |
| 2015-06-25 | $25.74 | $25.74 | 790,900 | — | — |
| 2015-06-24 | $26.19 | $26.19 | 1,534,700 | — | — |
| 2015-06-23 | $26.42 | $26.42 | 1,145,800 | — | — |
| 2015-06-22 | $26.74 | $26.74 | 1,441,800 | — | — |
| 2015-06-19 | $27.12 | $27.12 | 786,200 | — | — |
| 2015-06-18 | $27.62 | $27.62 | 832,800 | — | — |
| 2015-06-17 | $27.74 | $27.74 | 419,400 | — | — |
| 2015-06-16 | $28.17 | $28.17 | 420,600 | — | — |
| 2015-06-15 | $28.26 | $28.26 | 461,300 | — | — |
| 2015-06-12 | $28.51 | $28.51 | 285,400 | — | — |
| 2015-06-11 | $28.70 | $28.70 | 441,600 | — | — |
| 2015-06-10 | $28.72 | $28.72 | 1,051,500 | — | — |
| 2015-06-09 | $28.55 | $28.55 | 542,000 | — | — |
| 2015-06-08 | $28.71 | $28.71 | 570,600 | — | — |
| 2015-06-05 | $28.78 | $28.78 | 504,300 | — | — |
| 2015-06-04 | $28.81 | $28.81 | 319,000 | — | — |
| 2015-06-03 | $29.35 | $29.35 | 352,500 | — | — |
| 2015-06-02 | $29.28 | $29.28 | 395,200 | — | — |
| 2015-06-01 | $29.74 | $29.74 | 546,900 | — | — |
| 2015-05-29 | $29.93 | $29.93 | 609,700 | — | — |
| 2015-05-28 | $29.44 | $29.44 | 591,700 | — | — |
| 2015-05-27 | $29.23 | $29.23 | 808,200 | — | — |
| 2015-05-26 | $29.18 | $29.18 | 342,900 | — | — |
| 2015-05-22 | $29.44 | $29.44 | 291,500 | — | — |
| 2015-05-21 | $29.73 | $29.73 | 221,500 | — | — |
| 2015-05-20 | $29.53 | $29.53 | 420,900 | — | — |
| 2015-05-19 | $30.00 | $30.00 | 774,400 | — | — |
| 2015-05-18 | $29.89 | $29.89 | 316,100 | — | — |
| 2015-05-15 | $29.70 | $29.70 | 374,900 | — | — |
| 2015-05-14 | $29.72 | $29.72 | 251,600 | — | — |
| 2015-05-13 | $29.42 | $29.42 | 355,400 | — | — |
| 2015-05-12 | $29.06 | $29.06 | 459,700 | — | — |
| 2015-05-11 | $29.57 | $29.57 | 543,400 | — | — |
| 2015-05-08 | $28.87 | $28.87 | 649,300 | — | — |
| 2015-05-07 | $28.98 | $28.98 | 1,291,700 | — | — |
| 2015-05-06 | $28.76 | $28.76 | 4,647,000 | — | — |
| 2015-05-05 | $34.43 | $34.43 | 802,300 | — | — |
| 2015-05-04 | $36.45 | $36.45 | 404,100 | — | — |
| 2015-05-01 | $36.01 | $36.01 | 608,700 | — | — |
| 2015-04-30 | $35.02 | $35.02 | 457,700 | — | — |
| 2015-04-29 | $35.04 | $35.04 | 315,200 | — | — |
| 2015-04-28 | $35.43 | $35.43 | 258,500 | — | — |
| 2015-04-27 | $35.16 | $35.16 | 341,600 | — | — |
| 2015-04-24 | $35.20 | $35.20 | 252,600 | — | — |
| 2015-04-23 | $35.34 | $35.34 | 451,800 | — | — |
| 2015-04-22 | $35.45 | $35.45 | 256,100 | — | — |
| 2015-04-21 | $35.99 | $35.99 | 198,100 | — | — |
| 2015-04-20 | $36.70 | $36.70 | 633,400 | — | — |
| 2015-04-17 | $35.51 | $35.51 | 788,300 | — | — |
| 2015-04-16 | $35.53 | $35.53 | 949,500 | — | — |
| 2015-04-15 | $36.93 | $36.93 | 847,400 | — | — |
| 2015-04-14 | $37.21 | $37.21 | 645,700 | — | — |
| 2015-04-13 | $37.27 | $37.27 | 462,300 | — | — |
| 2015-04-10 | $37.27 | $37.27 | 360,500 | — | — |
| 2015-04-09 | $36.53 | $36.53 | 208,100 | — | — |
| 2015-04-08 | $36.85 | $36.85 | 268,400 | — | — |
| 2015-04-07 | $35.75 | $35.75 | 236,400 | — | — |
| 2015-04-06 | $35.80 | $35.80 | 218,700 | — | — |
| 2015-04-02 | $35.81 | $35.81 | 304,800 | — | — |
| 2015-04-01 | $35.13 | $35.13 | 437,600 | — | — |
| 2015-03-31 | $35.23 | $35.23 | 419,800 | — | — |
| 2015-03-30 | $35.03 | $35.03 | 754,200 | — | — |
| 2015-03-27 | $35.25 | $35.25 | 314,000 | — | — |
| 2015-03-26 | $34.46 | $34.46 | 338,600 | — | — |
| 2015-03-25 | $34.65 | $34.65 | 422,300 | — | — |
| 2015-03-24 | $35.83 | $35.83 | 535,300 | — | — |
| 2015-03-23 | $35.38 | $35.38 | 305,400 | — | — |
| 2015-03-20 | $36.25 | $36.25 | 909,100 | — | — |
| 2015-03-19 | $35.97 | $35.97 | 232,400 | — | — |
| 2015-03-18 | $35.76 | $35.76 | 403,100 | — | — |
| 2015-03-17 | $35.30 | $35.30 | 359,400 | — | — |
| 2015-03-16 | $35.01 | $35.01 | 582,900 | — | — |
| 2015-03-13 | $34.30 | $34.30 | 477,800 | — | — |
| 2015-03-12 | $35.20 | $35.20 | 580,200 | — | — |
| 2015-03-11 | $33.25 | $33.25 | 583,000 | — | — |
| 2015-03-10 | $32.89 | $32.89 | 639,400 | — | — |
| 2015-03-09 | $33.30 | $33.30 | 847,100 | — | — |
| 2015-03-06 | $33.06 | $33.06 | 1,459,400 | — | — |
| 2015-03-05 | $33.51 | $33.51 | 1,993,800 | — | — |
| 2015-03-04 | $33.93 | $33.93 | 7,179,400 | — | — |
| 2015-03-03 | $37.88 | $37.88 | 1,042,900 | — | — |
| 2015-03-02 | $36.78 | $36.78 | 697,700 | — | — |
| 2015-02-27 | $36.34 | $36.34 | 319,100 | — | — |
| 2015-02-26 | $36.66 | $36.66 | 227,700 | — | — |
| 2015-02-25 | $36.34 | $36.34 | 205,400 | — | — |
| 2015-02-24 | $36.20 | $36.20 | 226,000 | — | — |
| 2015-02-23 | $36.57 | $36.57 | 136,700 | — | — |
| 2015-02-20 | $36.56 | $36.56 | 253,800 | — | — |
| 2015-02-19 | $36.44 | $36.44 | 188,400 | — | — |
| 2015-02-18 | $36.20 | $36.20 | 241,400 | — | — |
| 2015-02-17 | $36.54 | $36.54 | 300,200 | — | — |
| 2015-02-13 | $36.49 | $36.49 | 264,200 | — | — |
| 2015-02-12 | $35.73 | $35.73 | 299,400 | — | — |
| 2015-02-11 | $35.14 | $35.14 | 232,800 | — | — |
| 2015-02-10 | $35.00 | $35.00 | 260,500 | — | — |
| 2015-02-09 | $34.53 | $34.53 | 253,600 | — | — |
| 2015-02-06 | $34.73 | $34.73 | 401,600 | — | — |
| 2015-02-05 | $35.21 | $35.21 | 267,600 | — | — |
| 2015-02-04 | $34.70 | $34.70 | 379,000 | — | — |
| 2015-02-03 | $33.76 | $33.76 | 246,600 | — | — |
| 2015-02-02 | $33.16 | $33.16 | 298,700 | — | — |
| 2015-01-30 | $33.17 | $33.17 | 325,100 | — | — |
| 2015-01-29 | $33.48 | $33.48 | 208,100 | — | — |
| 2015-01-28 | $33.49 | $33.49 | 296,900 | — | — |
| 2015-01-27 | $34.16 | $34.16 | 411,800 | — | — |
| 2015-01-26 | $34.36 | $34.36 | 296,300 | — | — |
| 2015-01-23 | $33.30 | $33.30 | 143,800 | — | — |
| 2015-01-22 | $33.14 | $33.14 | 186,600 | — | — |
| 2015-01-21 | $32.57 | $32.57 | 197,200 | — | — |
| 2015-01-20 | $33.39 | $33.39 | 380,200 | — | — |
| 2015-01-16 | $33.36 | $33.36 | 514,100 | — | — |
| 2015-01-15 | $33.55 | $33.55 | 592,200 | — | — |
| 2015-01-14 | $33.60 | $33.60 | 555,100 | — | — |
| 2015-01-13 | $32.97 | $32.97 | 426,700 | — | — |
| 2015-01-12 | $32.90 | $32.90 | 246,000 | — | — |
| 2015-01-09 | $32.48 | $32.48 | 586,200 | — | — |
| 2015-01-08 | $33.27 | $33.27 | 691,500 | — | — |
| 2015-01-07 | $32.00 | $32.00 | 397,000 | — | — |
| 2015-01-06 | $30.50 | $30.50 | 355,400 | — | — |
| 2015-01-05 | $30.04 | $30.04 | 503,300 | — | — |
| 2015-01-02 | $30.58 | $30.58 | 589,800 | — | — |