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
- 1995-01-25 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 | $14.97 | $17.24 | 849,300 | — | — |
| 2015-12-30 | $15.00 | $17.28 | 576,700 | — | — |
| 2015-12-29 | $15.12 | $17.14 | 866,600 | — | — |
| 2015-12-28 | $14.96 | $16.96 | 914,000 | — | — |
| 2015-12-24 | $15.55 | $17.62 | 264,200 | — | — |
| 2015-12-23 | $15.53 | $17.60 | 589,000 | — | — |
| 2015-12-22 | $15.32 | $17.36 | 848,600 | — | — |
| 2015-12-21 | $15.00 | $17.00 | 929,900 | — | — |
| 2015-12-18 | $15.00 | $17.00 | 2,291,000 | — | — |
| 2015-12-17 | $15.32 | $17.36 | 726,400 | — | — |
| 2015-12-16 | $15.59 | $17.67 | 757,200 | — | — |
| 2015-12-15 | $15.59 | $17.67 | 899,600 | — | — |
| 2015-12-14 | $15.35 | $17.40 | 1,085,700 | — | — |
| 2015-12-11 | $15.43 | $17.49 | 802,500 | — | — |
| 2015-12-10 | $15.79 | $17.90 | 692,900 | — | — |
| 2015-12-09 | $15.74 | $17.84 | 696,500 | — | — |
| 2015-12-08 | $15.96 | $18.09 | 717,000 | — | — |
| 2015-12-07 | $16.26 | $18.43 | 872,500 | — | — |
| 2015-12-04 | $16.83 | $19.08 | 615,500 | — | — |
| 2015-12-03 | $16.72 | $18.95 | 749,300 | — | — |
| 2015-12-02 | $17.09 | $19.37 | 623,900 | — | — |
| 2015-12-01 | $17.17 | $19.46 | 681,700 | — | — |
| 2015-11-30 | $17.16 | $19.45 | 1,125,400 | — | — |
| 2015-11-27 | $17.34 | $19.65 | 266,900 | — | — |
| 2015-11-25 | $17.36 | $19.68 | 696,700 | — | — |
| 2015-11-24 | $17.34 | $19.65 | 1,897,200 | — | — |
| 2015-11-23 | $16.84 | $19.09 | 559,500 | — | — |
| 2015-11-20 | $16.98 | $19.25 | 716,700 | — | — |
| 2015-11-19 | $16.83 | $19.08 | 971,200 | — | — |
| 2015-11-18 | $16.85 | $19.10 | 1,413,700 | — | — |
| 2015-11-17 | $16.73 | $18.96 | 1,119,900 | — | — |
| 2015-11-16 | $17.10 | $19.38 | 1,262,200 | — | — |
| 2015-11-13 | $17.01 | $19.28 | 1,053,500 | — | — |
| 2015-11-12 | $17.59 | $19.94 | 589,900 | — | — |
| 2015-11-11 | $17.99 | $20.39 | 875,900 | — | — |
| 2015-11-10 | $18.29 | $20.73 | 1,504,000 | — | — |
| 2015-11-09 | $18.14 | $20.56 | 605,200 | — | — |
| 2015-11-06 | $18.31 | $20.75 | 763,600 | — | — |
| 2015-11-05 | $18.51 | $20.98 | 1,032,700 | — | — |
| 2015-11-04 | $18.41 | $20.87 | 987,500 | — | — |
| 2015-11-03 | $18.85 | $21.36 | 1,566,500 | — | — |
| 2015-11-02 | $18.40 | $20.85 | 1,194,900 | — | — |
| 2015-10-30 | $18.39 | $20.84 | 1,656,900 | — | — |
| 2015-10-29 | $18.61 | $21.09 | 3,359,800 | — | — |
| 2015-10-28 | $17.89 | $20.28 | 2,275,000 | — | — |
| 2015-10-27 | $18.06 | $20.47 | 12,194,800 | — | — |
| 2015-10-26 | $25.78 | $29.22 | 1,693,600 | — | — |
| 2015-10-23 | $25.59 | $29.00 | 778,400 | — | — |
| 2015-10-22 | $25.97 | $29.43 | 644,500 | — | — |
| 2015-10-21 | $25.74 | $29.17 | 471,500 | — | — |
| 2015-10-20 | $26.00 | $29.47 | 483,300 | — | — |
| 2015-10-19 | $25.75 | $29.18 | 701,800 | — | — |
| 2015-10-16 | $25.13 | $28.48 | 447,900 | — | — |
| 2015-10-15 | $24.52 | $27.79 | 568,500 | — | — |
| 2015-10-14 | $24.32 | $27.56 | 410,500 | — | — |
| 2015-10-13 | $24.79 | $28.10 | 475,900 | — | — |
| 2015-10-12 | $25.43 | $28.82 | 436,500 | — | — |
| 2015-10-09 | $25.20 | $28.56 | 717,500 | — | — |
| 2015-10-08 | $25.44 | $28.83 | 672,300 | — | — |
| 2015-10-07 | $24.68 | $27.97 | 745,900 | — | — |
| 2015-10-06 | $24.68 | $27.97 | 870,600 | — | — |
| 2015-10-05 | $24.63 | $27.92 | 711,000 | — | — |
| 2015-10-02 | $24.21 | $27.44 | 668,400 | — | — |
| 2015-10-01 | $24.13 | $27.35 | 722,700 | — | — |
| 2015-09-30 | $24.25 | $27.48 | 717,400 | — | — |
| 2015-09-29 | $23.94 | $27.13 | 596,300 | — | — |
| 2015-09-28 | $24.25 | $27.21 | 506,400 | — | — |
| 2015-09-25 | $25.09 | $28.16 | 337,800 | — | — |
| 2015-09-24 | $25.23 | $28.31 | 358,300 | — | — |
| 2015-09-23 | $25.26 | $28.35 | 375,800 | — | — |
| 2015-09-22 | $25.49 | $28.60 | 454,300 | — | — |
| 2015-09-21 | $26.00 | $29.18 | 446,300 | — | — |
| 2015-09-18 | $25.92 | $29.09 | 1,030,200 | — | — |
| 2015-09-17 | $26.81 | $30.09 | 800,700 | — | — |
| 2015-09-16 | $26.97 | $30.27 | 465,100 | — | — |
| 2015-09-15 | $26.64 | $29.89 | 443,800 | — | — |
| 2015-09-14 | $26.44 | $29.67 | 335,600 | — | — |
| 2015-09-11 | $26.43 | $29.66 | 591,100 | — | — |
| 2015-09-10 | $26.33 | $29.55 | 591,900 | — | — |
| 2015-09-09 | $26.97 | $30.27 | 528,000 | — | — |
| 2015-09-08 | $27.10 | $30.41 | 450,300 | — | — |
| 2015-09-04 | $25.85 | $29.01 | 392,100 | — | — |
| 2015-09-03 | $25.99 | $29.17 | 619,900 | — | — |
| 2015-09-02 | $25.95 | $29.12 | 367,200 | — | — |
| 2015-09-01 | $25.80 | $28.95 | 693,200 | — | — |
| 2015-08-31 | $26.89 | $30.18 | 513,900 | — | — |
| 2015-08-28 | $26.65 | $29.91 | 477,100 | — | — |
| 2015-08-27 | $26.20 | $29.40 | 399,200 | — | — |
| 2015-08-26 | $25.82 | $28.97 | 489,600 | — | — |
| 2015-08-25 | $25.12 | $28.19 | 476,200 | — | — |
| 2015-08-24 | $25.22 | $28.30 | 706,700 | — | — |
| 2015-08-21 | $26.40 | $29.63 | 502,000 | — | — |
| 2015-08-20 | $26.85 | $30.13 | 440,900 | — | — |
| 2015-08-19 | $27.09 | $30.40 | 382,800 | — | — |
| 2015-08-18 | $27.29 | $30.62 | 392,800 | — | — |
| 2015-08-17 | $27.58 | $30.95 | 481,900 | — | — |
| 2015-08-14 | $27.42 | $30.77 | 440,600 | — | — |
| 2015-08-13 | $26.96 | $30.25 | 567,500 | — | — |
| 2015-08-12 | $26.98 | $30.28 | 593,700 | — | — |
| 2015-08-11 | $27.01 | $30.31 | 545,800 | — | — |
| 2015-08-10 | $26.74 | $30.01 | 333,100 | — | — |
| 2015-08-07 | $26.71 | $29.97 | 413,500 | — | — |
| 2015-08-06 | $26.69 | $29.95 | 672,300 | — | — |
| 2015-08-05 | $27.32 | $30.66 | 518,400 | — | — |
| 2015-08-04 | $27.50 | $30.86 | 590,000 | — | — |
| 2015-08-03 | $27.00 | $30.30 | 763,300 | — | — |
| 2015-07-31 | $26.79 | $30.06 | 657,400 | — | — |
| 2015-07-30 | $26.63 | $29.88 | 790,500 | — | — |
| 2015-07-29 | $26.66 | $29.92 | 1,051,100 | — | — |
| 2015-07-28 | $27.49 | $30.85 | 2,344,100 | — | — |
| 2015-07-27 | $26.34 | $29.56 | 1,360,500 | — | — |
| 2015-07-24 | $26.92 | $30.21 | 1,303,500 | — | — |
| 2015-07-23 | $28.40 | $31.87 | 701,800 | — | — |
| 2015-07-22 | $28.56 | $32.05 | 388,900 | — | — |
| 2015-07-21 | $28.02 | $31.44 | 447,200 | — | — |
| 2015-07-20 | $28.55 | $32.04 | 517,000 | — | — |
| 2015-07-17 | $28.35 | $31.81 | 845,900 | — | — |
| 2015-07-16 | $29.49 | $33.09 | 532,400 | — | — |
| 2015-07-15 | $29.20 | $32.77 | 595,000 | — | — |
| 2015-07-14 | $29.02 | $32.57 | 804,700 | — | — |
| 2015-07-13 | $28.66 | $32.16 | 546,500 | — | — |
| 2015-07-10 | $27.81 | $31.21 | 561,100 | — | — |
| 2015-07-09 | $27.74 | $31.13 | 647,300 | — | — |
| 2015-07-08 | $27.95 | $31.36 | 874,000 | — | — |
| 2015-07-07 | $28.14 | $31.58 | 706,900 | — | — |
| 2015-07-06 | $28.08 | $31.51 | 600,200 | — | — |
| 2015-07-02 | $27.91 | $31.32 | 736,400 | — | — |
| 2015-07-01 | $28.05 | $31.48 | 964,100 | — | — |
| 2015-06-30 | $28.35 | $31.81 | 806,200 | — | — |
| 2015-06-29 | $28.94 | $32.21 | 576,800 | — | — |
| 2015-06-26 | $30.01 | $33.40 | 1,094,900 | — | — |
| 2015-06-25 | $30.42 | $33.85 | 830,700 | — | — |
| 2015-06-24 | $31.34 | $34.88 | 444,500 | — | — |
| 2015-06-23 | $31.47 | $35.02 | 518,300 | — | — |
| 2015-06-22 | $30.97 | $34.47 | 689,500 | — | — |
| 2015-06-19 | $30.46 | $33.90 | 1,163,400 | — | — |
| 2015-06-18 | $30.92 | $34.41 | 602,300 | — | — |
| 2015-06-17 | $30.94 | $34.43 | 445,300 | — | — |
| 2015-06-16 | $31.02 | $34.52 | 430,500 | — | — |
| 2015-06-15 | $31.00 | $34.50 | 461,400 | — | — |
| 2015-06-12 | $31.13 | $34.64 | 502,700 | — | — |
| 2015-06-11 | $31.56 | $35.12 | 989,000 | — | — |
| 2015-06-10 | $31.64 | $35.21 | 808,500 | — | — |
| 2015-06-09 | $31.15 | $34.67 | 467,900 | — | — |
| 2015-06-08 | $31.30 | $34.83 | 401,000 | — | — |
| 2015-06-05 | $31.70 | $35.28 | 544,000 | — | — |
| 2015-06-04 | $32.02 | $35.63 | 714,500 | — | — |
| 2015-06-03 | $32.22 | $35.86 | 1,247,200 | — | — |
| 2015-06-02 | $30.54 | $33.99 | 1,507,900 | — | — |
| 2015-06-01 | $29.69 | $33.04 | 1,268,200 | — | — |
| 2015-05-29 | $30.25 | $33.66 | 780,700 | — | — |
| 2015-05-28 | $31.27 | $34.80 | 606,300 | — | — |
| 2015-05-27 | $31.50 | $35.06 | 817,800 | — | — |
| 2015-05-26 | $31.09 | $34.60 | 784,200 | — | — |
| 2015-05-22 | $31.90 | $35.50 | 527,300 | — | — |
| 2015-05-21 | $32.54 | $36.21 | 667,600 | — | — |
| 2015-05-20 | $32.55 | $36.22 | 1,044,100 | — | — |
| 2015-05-19 | $32.84 | $36.55 | 773,600 | — | — |
| 2015-05-18 | $33.34 | $37.10 | 716,600 | — | — |
| 2015-05-15 | $32.28 | $35.92 | 426,000 | — | — |
| 2015-05-14 | $32.10 | $35.72 | 546,400 | — | — |
| 2015-05-13 | $32.45 | $36.11 | 487,100 | — | — |
| 2015-05-12 | $32.29 | $35.93 | 811,800 | — | — |
| 2015-05-11 | $32.74 | $36.44 | 440,200 | — | — |
| 2015-05-08 | $32.36 | $36.01 | 723,400 | — | — |
| 2015-05-07 | $32.18 | $35.81 | 757,900 | — | — |
| 2015-05-06 | $31.71 | $35.29 | 1,196,100 | — | — |
| 2015-05-05 | $31.77 | $35.36 | 1,065,100 | — | — |
| 2015-05-04 | $31.82 | $35.41 | 1,378,600 | — | — |
| 2015-05-01 | $30.34 | $33.76 | 733,300 | — | — |
| 2015-04-30 | $29.60 | $32.94 | 799,800 | — | — |
| 2015-04-29 | $29.64 | $32.99 | 1,452,200 | — | — |
| 2015-04-28 | $30.71 | $34.18 | 5,317,200 | — | — |
| 2015-04-27 | $27.04 | $30.09 | 1,950,300 | — | — |
| 2015-04-24 | $26.54 | $29.54 | 862,100 | — | — |
| 2015-04-23 | $26.24 | $29.20 | 871,300 | — | — |
| 2015-04-22 | $26.57 | $29.57 | 582,600 | — | — |
| 2015-04-21 | $26.42 | $29.40 | 1,014,300 | — | — |
| 2015-04-20 | $25.36 | $28.22 | 926,800 | — | — |
| 2015-04-17 | $25.60 | $28.49 | 1,208,600 | — | — |
| 2015-04-16 | $27.10 | $30.16 | 529,200 | — | — |
| 2015-04-15 | $27.60 | $30.72 | 318,200 | — | — |
| 2015-04-14 | $27.38 | $30.47 | 322,800 | — | — |
| 2015-04-13 | $27.74 | $30.87 | 309,600 | — | — |
| 2015-04-10 | $27.41 | $30.50 | 395,800 | — | — |
| 2015-04-09 | $27.13 | $30.19 | 400,400 | — | — |
| 2015-04-08 | $26.95 | $29.99 | 478,800 | — | — |
| 2015-04-07 | $26.66 | $29.67 | 467,900 | — | — |
| 2015-04-06 | $26.97 | $30.01 | 457,500 | — | — |
| 2015-04-02 | $26.99 | $30.04 | 311,600 | — | — |
| 2015-04-01 | $26.81 | $29.84 | 693,900 | — | — |
| 2015-03-31 | $27.44 | $30.54 | 552,600 | — | — |
| 2015-03-30 | $27.85 | $30.73 | 326,800 | — | — |
| 2015-03-27 | $27.56 | $30.41 | 274,600 | — | — |
| 2015-03-26 | $27.24 | $30.05 | 368,800 | — | — |
| 2015-03-25 | $27.60 | $30.45 | 428,600 | — | — |
| 2015-03-24 | $28.46 | $31.40 | 516,600 | — | — |
| 2015-03-23 | $28.25 | $31.17 | 705,700 | — | — |
| 2015-03-20 | $28.10 | $31.00 | 907,100 | — | — |
| 2015-03-19 | $27.58 | $30.43 | 528,300 | — | — |
| 2015-03-18 | $27.66 | $30.52 | 576,700 | — | — |
| 2015-03-17 | $27.45 | $30.29 | 302,000 | — | — |
| 2015-03-16 | $27.68 | $30.54 | 562,200 | — | — |
| 2015-03-13 | $27.24 | $30.05 | 470,000 | — | — |
| 2015-03-12 | $27.15 | $29.95 | 479,200 | — | — |
| 2015-03-11 | $26.86 | $29.63 | 499,800 | — | — |
| 2015-03-10 | $26.96 | $29.74 | 697,600 | — | — |
| 2015-03-09 | $27.12 | $29.92 | 479,500 | — | — |
| 2015-03-06 | $27.35 | $30.17 | 531,600 | — | — |
| 2015-03-05 | $27.11 | $29.91 | 502,400 | — | — |
| 2015-03-04 | $27.19 | $30.00 | 627,700 | — | — |
| 2015-03-03 | $27.31 | $30.13 | 830,900 | — | — |
| 2015-03-02 | $27.23 | $30.04 | 749,700 | — | — |
| 2015-02-27 | $27.60 | $30.45 | 618,700 | — | — |
| 2015-02-26 | $27.79 | $30.66 | 519,300 | — | — |
| 2015-02-25 | $27.92 | $30.80 | 610,100 | — | — |
| 2015-02-24 | $28.22 | $31.13 | 725,600 | — | — |
| 2015-02-23 | $28.64 | $31.60 | 923,800 | — | — |
| 2015-02-20 | $29.18 | $32.19 | 470,900 | — | — |
| 2015-02-19 | $29.31 | $32.34 | 973,400 | — | — |
| 2015-02-18 | $29.76 | $32.83 | 872,700 | — | — |
| 2015-02-17 | $30.08 | $33.19 | 598,000 | — | — |
| 2015-02-13 | $30.49 | $33.64 | 871,100 | — | — |
| 2015-02-12 | $29.57 | $32.62 | 559,300 | — | — |
| 2015-02-11 | $29.40 | $32.44 | 394,000 | — | — |
| 2015-02-10 | $29.29 | $32.32 | 644,800 | — | — |
| 2015-02-09 | $29.42 | $32.46 | 743,500 | — | — |
| 2015-02-06 | $29.54 | $32.59 | 832,400 | — | — |
| 2015-02-05 | $29.31 | $32.34 | 1,751,800 | — | — |
| 2015-02-04 | $30.22 | $33.34 | 1,483,000 | — | — |
| 2015-02-03 | $30.25 | $33.37 | 5,020,800 | — | — |
| 2015-02-02 | $35.03 | $38.65 | 856,700 | — | — |
| 2015-01-30 | $34.28 | $37.82 | 771,800 | — | — |
| 2015-01-29 | $35.33 | $38.98 | 417,500 | — | — |
| 2015-01-28 | $35.19 | $38.82 | 408,700 | — | — |
| 2015-01-27 | $36.19 | $39.93 | 732,500 | — | — |
| 2015-01-26 | $36.99 | $40.81 | 1,345,000 | — | — |
| 2015-01-23 | $34.49 | $38.05 | 681,200 | — | — |
| 2015-01-22 | $34.48 | $38.04 | 577,200 | — | — |
| 2015-01-21 | $33.78 | $37.27 | 432,600 | — | — |
| 2015-01-20 | $33.28 | $36.72 | 362,800 | — | — |
| 2015-01-16 | $33.83 | $37.32 | 303,800 | — | — |
| 2015-01-15 | $33.24 | $36.67 | 458,300 | — | — |
| 2015-01-14 | $33.92 | $37.42 | 380,300 | — | — |
| 2015-01-13 | $34.41 | $37.96 | 502,700 | — | — |
| 2015-01-12 | $34.80 | $38.39 | 433,500 | — | — |
| 2015-01-09 | $34.80 | $38.39 | 752,400 | — | — |
| 2015-01-08 | $35.24 | $38.88 | 758,700 | — | — |
| 2015-01-07 | $34.69 | $38.27 | 602,000 | — | — |
| 2015-01-06 | $33.80 | $37.29 | 945,200 | — | — |
| 2015-01-05 | $34.76 | $38.35 | 698,400 | — | — |
| 2015-01-02 | $35.95 | $39.66 | 411,400 | — | — |