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
- 2011-04-21 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 | $21.14 | $21.14 | 744,200 | — | — |
| 2015-12-30 | $21.02 | $21.02 | 915,900 | — | — |
| 2015-12-29 | $21.18 | $21.18 | 427,500 | — | — |
| 2015-12-28 | $21.17 | $21.17 | 621,900 | — | — |
| 2015-12-24 | $21.22 | $21.22 | 472,500 | — | — |
| 2015-12-23 | $21.11 | $21.11 | 878,400 | — | — |
| 2015-12-22 | $21.24 | $21.24 | 1,491,400 | — | — |
| 2015-12-21 | $20.70 | $20.70 | 2,853,500 | — | — |
| 2015-12-18 | $20.38 | $20.38 | 1,647,400 | — | — |
| 2015-12-17 | $20.26 | $20.26 | 1,365,000 | — | — |
| 2015-12-16 | $20.25 | $20.25 | 1,521,200 | — | — |
| 2015-12-15 | $20.45 | $20.45 | 1,082,100 | — | — |
| 2015-12-14 | $20.19 | $20.19 | 1,099,500 | — | — |
| 2015-12-11 | $20.26 | $20.26 | 1,013,200 | — | — |
| 2015-12-10 | $20.34 | $20.34 | 738,500 | — | — |
| 2015-12-09 | $20.37 | $20.37 | 1,350,600 | — | — |
| 2015-12-08 | $20.26 | $20.26 | 1,356,600 | — | — |
| 2015-12-07 | $20.26 | $20.26 | 1,275,900 | — | — |
| 2015-12-04 | $20.24 | $20.24 | 2,730,400 | — | — |
| 2015-12-03 | $20.51 | $20.51 | 2,445,900 | — | — |
| 2015-12-02 | $20.77 | $20.77 | 530,800 | — | — |
| 2015-12-01 | $20.71 | $20.71 | 744,000 | — | — |
| 2015-11-30 | $20.83 | $20.83 | 1,539,700 | — | — |
| 2015-11-27 | $19.98 | $19.98 | 632,900 | — | — |
| 2015-11-25 | $20.02 | $20.02 | 2,107,000 | — | — |
| 2015-11-24 | $20.12 | $20.12 | 616,600 | — | — |
| 2015-11-23 | $20.17 | $20.17 | 1,606,400 | — | — |
| 2015-11-20 | $20.04 | $20.04 | 2,027,900 | — | — |
| 2015-11-19 | $19.78 | $19.78 | 744,100 | — | — |
| 2015-11-18 | $19.74 | $19.74 | 348,400 | — | — |
| 2015-11-17 | $19.79 | $19.79 | 410,500 | — | — |
| 2015-11-16 | $19.68 | $19.68 | 606,000 | — | — |
| 2015-11-13 | $19.67 | $19.67 | 639,400 | — | — |
| 2015-11-12 | $19.87 | $19.87 | 1,417,300 | — | — |
| 2015-11-11 | $19.77 | $19.77 | 335,500 | — | — |
| 2015-11-10 | $19.85 | $19.85 | 444,100 | — | — |
| 2015-11-09 | $19.82 | $19.82 | 387,600 | — | — |
| 2015-11-06 | $20.03 | $20.03 | 425,800 | — | — |
| 2015-11-05 | $19.88 | $19.88 | 504,000 | — | — |
| 2015-11-04 | $20.07 | $20.07 | 964,500 | — | — |
| 2015-11-03 | $19.92 | $19.92 | 977,900 | — | — |
| 2015-11-02 | $20.26 | $20.26 | 346,900 | — | — |
| 2015-10-30 | $20.04 | $20.04 | 650,500 | — | — |
| 2015-10-29 | $19.98 | $19.98 | 535,500 | — | — |
| 2015-10-28 | $20.01 | $20.01 | 801,800 | — | — |
| 2015-10-27 | $20.18 | $20.18 | 704,600 | — | — |
| 2015-10-26 | $20.35 | $20.35 | 653,400 | — | — |
| 2015-10-23 | $20.06 | $20.06 | 397,900 | — | — |
| 2015-10-22 | $20.00 | $20.00 | 537,100 | — | — |
| 2015-10-21 | $20.01 | $20.01 | 764,900 | — | — |
| 2015-10-20 | $20.10 | $20.10 | 531,100 | — | — |
| 2015-10-19 | $20.30 | $20.30 | 736,000 | — | — |
| 2015-10-16 | $20.24 | $20.24 | 1,654,400 | — | — |
| 2015-10-15 | $19.82 | $19.82 | 741,000 | — | — |
| 2015-10-14 | $19.55 | $19.55 | 599,100 | — | — |
| 2015-10-13 | $19.37 | $19.37 | 698,000 | — | — |
| 2015-10-12 | $19.25 | $19.25 | 579,400 | — | — |
| 2015-10-09 | $18.93 | $18.93 | 578,000 | — | — |
| 2015-10-08 | $18.66 | $18.66 | 829,500 | — | — |
| 2015-10-07 | $18.57 | $18.57 | 1,058,900 | — | — |
| 2015-10-06 | $18.04 | $18.04 | 984,200 | — | — |
| 2015-10-05 | $18.35 | $18.35 | 857,100 | — | — |
| 2015-10-02 | $18.46 | $18.46 | 695,900 | — | — |
| 2015-10-01 | $17.96 | $17.96 | 347,500 | — | — |
| 2015-09-30 | $18.28 | $18.28 | 465,700 | — | — |
| 2015-09-29 | $18.08 | $18.08 | 420,200 | — | — |
| 2015-09-28 | $17.49 | $17.49 | 663,200 | — | — |
| 2015-09-25 | $17.86 | $17.86 | 290,000 | — | — |
| 2015-09-24 | $17.70 | $17.70 | 424,600 | — | — |
| 2015-09-23 | $17.08 | $17.08 | 194,000 | — | — |
| 2015-09-22 | $17.01 | $17.01 | 503,000 | — | — |
| 2015-09-21 | $17.94 | $17.94 | 177,000 | — | — |
| 2015-09-18 | $18.08 | $18.08 | 403,600 | — | — |
| 2015-09-17 | $17.84 | $17.84 | 162,600 | — | — |
| 2015-09-16 | $18.07 | $18.07 | 392,800 | — | — |
| 2015-09-15 | $17.57 | $17.57 | 178,500 | — | — |
| 2015-09-14 | $17.69 | $17.69 | 228,200 | — | — |
| 2015-09-11 | $18.27 | $18.27 | 292,200 | — | — |
| 2015-09-10 | $18.16 | $18.16 | 383,900 | — | — |
| 2015-09-09 | $18.38 | $18.38 | 517,900 | — | — |
| 2015-09-08 | $18.31 | $18.31 | 783,600 | — | — |
| 2015-09-04 | $18.00 | $18.00 | 489,800 | — | — |
| 2015-09-03 | $18.07 | $18.07 | 809,100 | — | — |
| 2015-09-02 | $16.73 | $16.73 | 809,900 | — | — |
| 2015-09-01 | $17.24 | $17.24 | 962,500 | — | — |
| 2015-08-31 | $17.79 | $17.79 | 571,300 | — | — |
| 2015-08-28 | $18.05 | $18.05 | 877,000 | — | — |
| 2015-08-27 | $17.97 | $17.97 | 1,765,400 | — | — |
| 2015-08-26 | $16.75 | $16.75 | 1,649,800 | — | — |
| 2015-08-25 | $17.28 | $17.28 | 789,700 | — | — |
| 2015-08-24 | $17.77 | $17.77 | 2,615,600 | — | — |
| 2015-08-21 | $19.27 | $19.27 | 1,319,200 | — | — |
| 2015-08-20 | $19.90 | $19.90 | 903,800 | — | — |
| 2015-08-19 | $20.42 | $20.42 | 679,300 | — | — |
| 2015-08-18 | $21.05 | $21.05 | 388,700 | — | — |
| 2015-08-17 | $21.41 | $21.41 | 1,039,800 | — | — |
| 2015-08-14 | $20.66 | $20.66 | 401,800 | — | — |
| 2015-08-13 | $20.25 | $20.25 | 463,500 | — | — |
| 2015-08-12 | $20.11 | $20.11 | 684,700 | — | — |
| 2015-08-11 | $20.68 | $20.68 | 409,700 | — | — |
| 2015-08-10 | $20.99 | $20.99 | 235,900 | — | — |
| 2015-08-07 | $20.65 | $20.65 | 404,300 | — | — |
| 2015-08-06 | $20.41 | $20.41 | 347,600 | — | — |
| 2015-08-05 | $20.29 | $20.29 | 224,800 | — | — |
| 2015-08-04 | $20.27 | $20.27 | 506,000 | — | — |
| 2015-08-03 | $20.04 | $20.04 | 568,800 | — | — |
| 2015-07-31 | $20.26 | $20.26 | 583,400 | — | — |
| 2015-07-30 | $20.51 | $20.51 | 857,800 | — | — |
| 2015-07-29 | $20.12 | $20.12 | 999,700 | — | — |
| 2015-07-28 | $19.97 | $19.97 | 597,800 | — | — |
| 2015-07-27 | $19.89 | $19.89 | 849,300 | — | — |
| 2015-07-24 | $20.51 | $20.51 | 329,300 | — | — |
| 2015-07-23 | $20.71 | $20.71 | 246,700 | — | — |
| 2015-07-22 | $20.48 | $20.48 | 794,400 | — | — |
| 2015-07-21 | $20.32 | $20.32 | 274,500 | — | — |
| 2015-07-20 | $20.07 | $20.07 | 426,300 | — | — |
| 2015-07-17 | $19.84 | $19.84 | 289,500 | — | — |
| 2015-07-16 | $19.46 | $19.46 | 527,400 | — | — |
| 2015-07-15 | $19.27 | $19.27 | 960,800 | — | — |
| 2015-07-14 | $20.07 | $20.07 | 559,300 | — | — |
| 2015-07-13 | $19.56 | $19.56 | 972,800 | — | — |
| 2015-07-10 | $19.50 | $19.50 | 1,646,000 | — | — |
| 2015-07-09 | $18.74 | $18.74 | 2,088,400 | — | — |
| 2015-07-08 | $16.40 | $16.40 | 2,481,100 | — | — |
| 2015-07-07 | $16.39 | $16.39 | 4,291,300 | — | — |
| 2015-07-06 | $18.24 | $18.24 | 1,891,400 | — | — |
| 2015-07-02 | $20.33 | $20.33 | 699,800 | — | — |
| 2015-07-01 | $20.41 | $20.41 | 759,000 | — | — |
| 2015-06-30 | $20.52 | $20.52 | 1,253,600 | — | — |
| 2015-06-29 | $19.65 | $19.65 | 1,712,900 | — | — |
| 2015-06-26 | $20.56 | $20.56 | 847,200 | — | — |
| 2015-06-25 | $20.71 | $20.71 | 984,600 | — | — |
| 2015-06-24 | $20.97 | $20.97 | 1,587,400 | — | — |
| 2015-06-23 | $21.19 | $21.19 | 1,673,600 | — | — |
| 2015-06-22 | $21.21 | $21.21 | 1,122,500 | — | — |
| 2015-06-19 | $21.25 | $21.25 | 1,167,100 | — | — |
| 2015-06-18 | $21.56 | $21.56 | 1,312,500 | — | — |
| 2015-06-17 | $21.36 | $21.36 | 974,600 | — | — |
| 2015-06-16 | $21.45 | $21.45 | 1,543,800 | — | — |
| 2015-06-15 | $21.77 | $21.77 | 1,030,500 | — | — |
| 2015-06-12 | $21.71 | $21.71 | 2,354,000 | — | — |
| 2015-06-11 | $21.71 | $21.71 | 3,325,500 | — | — |
| 2015-06-10 | $21.85 | $21.85 | 3,998,200 | — | — |
| 2015-06-09 | $19.91 | $19.91 | 662,700 | — | — |
| 2015-06-08 | $20.65 | $20.65 | 868,100 | — | — |
| 2015-06-05 | $21.46 | $21.46 | 948,400 | — | — |
| 2015-06-04 | $21.21 | $21.21 | 2,009,400 | — | — |
| 2015-06-03 | $20.99 | $20.99 | 2,423,400 | — | — |
| 2015-06-02 | $20.31 | $20.31 | 876,100 | — | — |
| 2015-06-01 | $18.84 | $18.84 | 1,243,100 | — | — |
| 2015-05-29 | $18.06 | $18.06 | 1,023,700 | — | — |
| 2015-05-28 | $17.73 | $17.73 | 840,100 | — | — |
| 2015-05-27 | $17.53 | $17.53 | 3,053,200 | — | — |
| 2015-05-26 | $18.61 | $18.61 | 997,500 | — | — |
| 2015-05-22 | $19.40 | $19.40 | 751,200 | — | — |
| 2015-05-21 | $19.49 | $19.49 | 521,200 | — | — |
| 2015-05-20 | $19.67 | $19.67 | 296,600 | — | — |
| 2015-05-19 | $19.28 | $19.28 | 265,600 | — | — |
| 2015-05-18 | $19.29 | $19.29 | 189,700 | — | — |
| 2015-05-15 | $19.21 | $19.21 | 434,600 | — | — |
| 2015-05-14 | $18.83 | $18.83 | 593,800 | — | — |
| 2015-05-13 | $18.84 | $18.84 | 260,100 | — | — |
| 2015-05-12 | $19.00 | $19.00 | 303,800 | — | — |
| 2015-05-11 | $19.24 | $19.24 | 643,900 | — | — |
| 2015-05-08 | $19.76 | $19.76 | 496,400 | — | — |
| 2015-05-07 | $19.49 | $19.49 | 548,000 | — | — |
| 2015-05-06 | $20.07 | $20.07 | 455,500 | — | — |
| 2015-05-05 | $20.40 | $20.40 | 268,000 | — | — |
| 2015-05-04 | $20.77 | $20.77 | 232,000 | — | — |
| 2015-05-01 | $20.59 | $20.59 | 191,500 | — | — |
| 2015-04-30 | $20.57 | $20.57 | 482,500 | — | — |
| 2015-04-29 | $20.55 | $20.55 | 455,000 | — | — |
| 2015-04-28 | $20.75 | $20.75 | 454,600 | — | — |
| 2015-04-27 | $20.49 | $20.49 | 1,013,900 | — | — |
| 2015-04-24 | $20.20 | $20.20 | 579,700 | — | — |
| 2015-04-23 | $20.14 | $20.14 | 364,800 | — | — |
| 2015-04-22 | $20.01 | $20.01 | 381,000 | — | — |
| 2015-04-21 | $20.00 | $20.00 | 593,300 | — | — |
| 2015-04-20 | $20.01 | $20.01 | 604,900 | — | — |
| 2015-04-17 | $20.47 | $20.47 | 784,200 | — | — |
| 2015-04-16 | $20.70 | $20.70 | 809,100 | — | — |
| 2015-04-15 | $20.47 | $20.47 | 355,400 | — | — |
| 2015-04-14 | $19.98 | $19.98 | 1,242,600 | — | — |
| 2015-04-13 | $20.54 | $20.54 | 934,200 | — | — |
| 2015-04-10 | $19.76 | $19.76 | 689,800 | — | — |
| 2015-04-09 | $19.90 | $19.90 | 1,168,900 | — | — |
| 2015-04-08 | $19.95 | $19.95 | 2,354,900 | — | — |
| 2015-04-07 | $18.48 | $18.48 | 882,600 | — | — |
| 2015-04-06 | $18.10 | $18.10 | 564,800 | — | — |
| 2015-04-02 | $17.39 | $17.39 | 246,400 | — | — |
| 2015-04-01 | $17.11 | $17.11 | 780,000 | — | — |
| 2015-03-31 | $17.66 | $17.66 | 814,300 | — | — |
| 2015-03-30 | $17.30 | $17.30 | 896,200 | — | — |
| 2015-03-27 | $16.98 | $16.98 | 288,100 | — | — |
| 2015-03-26 | $16.93 | $16.93 | 287,700 | — | — |
| 2015-03-25 | $16.99 | $16.99 | 377,200 | — | — |
| 2015-03-24 | $17.09 | $17.09 | 362,400 | — | — |
| 2015-03-23 | $17.18 | $17.18 | 458,100 | — | — |
| 2015-03-20 | $17.20 | $17.20 | 1,198,500 | — | — |
| 2015-03-19 | $16.19 | $16.19 | 2,051,700 | — | — |
| 2015-03-18 | $17.05 | $17.05 | 875,300 | — | — |
| 2015-03-17 | $17.20 | $17.20 | 764,600 | — | — |
| 2015-03-16 | $17.28 | $17.28 | 810,700 | — | — |
| 2015-03-13 | $17.39 | $17.39 | 563,000 | — | — |
| 2015-03-12 | $17.55 | $17.55 | 570,800 | — | — |
| 2015-03-11 | $17.74 | $17.74 | 842,700 | — | — |
| 2015-03-10 | $17.27 | $17.27 | 1,835,400 | — | — |
| 2015-03-09 | $17.73 | $17.73 | 1,118,900 | — | — |
| 2015-03-06 | $17.33 | $17.33 | 728,400 | — | — |
| 2015-03-05 | $16.59 | $16.59 | 431,800 | — | — |
| 2015-03-04 | $16.64 | $16.64 | 923,100 | — | — |
| 2015-03-03 | $16.10 | $16.10 | 856,700 | — | — |
| 2015-03-02 | $16.57 | $16.57 | 1,308,900 | — | — |
| 2015-02-27 | $17.30 | $17.30 | 508,900 | — | — |
| 2015-02-26 | $17.64 | $17.64 | 516,600 | — | — |
| 2015-02-25 | $17.57 | $17.57 | 438,100 | — | — |
| 2015-02-24 | $17.85 | $17.85 | 335,100 | — | — |
| 2015-02-23 | $17.86 | $17.86 | 459,800 | — | — |
| 2015-02-20 | $18.33 | $18.33 | 253,700 | — | — |
| 2015-02-19 | $18.57 | $18.57 | 466,500 | — | — |
| 2015-02-18 | $19.10 | $19.10 | 439,700 | — | — |
| 2015-02-17 | $19.06 | $19.06 | 586,300 | — | — |
| 2015-02-13 | $19.05 | $19.05 | 613,900 | — | — |
| 2015-02-12 | $18.10 | $18.10 | 368,900 | — | — |
| 2015-02-11 | $18.06 | $18.06 | 303,400 | — | — |
| 2015-02-10 | $18.00 | $18.00 | 287,600 | — | — |
| 2015-02-09 | $17.98 | $17.98 | 480,100 | — | — |
| 2015-02-06 | $18.27 | $18.27 | 857,600 | — | — |
| 2015-02-05 | $17.92 | $17.92 | 511,700 | — | — |
| 2015-02-04 | $17.62 | $17.62 | 340,800 | — | — |
| 2015-02-03 | $17.24 | $17.24 | 481,700 | — | — |
| 2015-02-02 | $16.50 | $16.50 | 427,100 | — | — |
| 2015-01-30 | $16.55 | $16.55 | 388,400 | — | — |
| 2015-01-29 | $16.91 | $16.91 | 641,000 | — | — |
| 2015-01-28 | $17.13 | $17.13 | 379,100 | — | — |
| 2015-01-27 | $17.50 | $17.50 | 525,500 | — | — |
| 2015-01-26 | $17.53 | $17.53 | 467,300 | — | — |
| 2015-01-23 | $17.36 | $17.36 | 279,100 | — | — |
| 2015-01-22 | $17.30 | $17.30 | 539,200 | — | — |
| 2015-01-21 | $17.60 | $17.60 | 593,600 | — | — |
| 2015-01-20 | $17.40 | $17.40 | 827,900 | — | — |
| 2015-01-16 | $17.35 | $17.35 | 587,800 | — | — |
| 2015-01-15 | $16.87 | $16.87 | 698,700 | — | — |
| 2015-01-14 | $17.26 | $17.26 | 617,100 | — | — |
| 2015-01-13 | $17.16 | $17.16 | 727,900 | — | — |
| 2015-01-12 | $17.32 | $17.32 | 400,300 | — | — |
| 2015-01-09 | $17.47 | $17.47 | 654,100 | — | — |
| 2015-01-08 | $17.17 | $17.17 | 1,095,100 | — | — |
| 2015-01-07 | $16.20 | $16.20 | 986,600 | — | — |
| 2015-01-06 | $15.70 | $15.70 | 555,100 | — | — |
| 2015-01-05 | $15.83 | $15.83 | 912,900 | — | — |
| 2015-01-02 | $15.46 | $15.46 | 551,600 | — | — |