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
- 2014-09-16 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 | $20.89 | $20.89 | 50,600 | — | — |
| 2015-12-30 | $21.45 | $21.45 | 59,500 | — | — |
| 2015-12-29 | $21.54 | $21.54 | 44,500 | — | — |
| 2015-12-28 | $21.36 | $21.36 | 53,700 | — | — |
| 2015-12-24 | $21.48 | $21.48 | 8,800 | — | — |
| 2015-12-23 | $21.41 | $21.41 | 46,500 | — | — |
| 2015-12-22 | $21.13 | $21.13 | 57,600 | — | — |
| 2015-12-21 | $21.21 | $21.21 | 113,500 | — | — |
| 2015-12-18 | $21.02 | $21.02 | 128,300 | — | — |
| 2015-12-17 | $21.84 | $21.84 | 108,000 | — | — |
| 2015-12-16 | $21.60 | $21.60 | 74,600 | — | — |
| 2015-12-15 | $21.70 | $21.70 | 88,500 | — | — |
| 2015-12-14 | $21.47 | $21.47 | 65,500 | — | — |
| 2015-12-11 | $21.43 | $21.43 | 89,500 | — | — |
| 2015-12-10 | $22.37 | $22.37 | 88,100 | — | — |
| 2015-12-09 | $21.63 | $21.63 | 91,600 | — | — |
| 2015-12-08 | $22.16 | $22.16 | 44,100 | — | — |
| 2015-12-07 | $22.55 | $22.55 | 92,400 | — | — |
| 2015-12-04 | $23.47 | $23.47 | 62,000 | — | — |
| 2015-12-03 | $23.40 | $23.40 | 72,500 | — | — |
| 2015-12-02 | $24.06 | $24.06 | 36,700 | — | — |
| 2015-12-01 | $24.35 | $24.35 | 46,700 | — | — |
| 2015-11-30 | $24.16 | $24.16 | 63,700 | — | — |
| 2015-11-27 | $24.56 | $24.56 | 11,300 | — | — |
| 2015-11-25 | $24.66 | $24.66 | 28,500 | — | — |
| 2015-11-24 | $24.27 | $24.27 | 46,100 | — | — |
| 2015-11-23 | $24.01 | $24.01 | 39,100 | — | — |
| 2015-11-20 | $23.62 | $23.62 | 62,600 | — | — |
| 2015-11-19 | $23.51 | $23.51 | 67,900 | — | — |
| 2015-11-18 | $23.59 | $23.59 | 102,300 | — | — |
| 2015-11-17 | $22.95 | $22.95 | 94,000 | — | — |
| 2015-11-16 | $23.25 | $23.25 | 125,500 | — | — |
| 2015-11-13 | $22.99 | $22.99 | 104,100 | — | — |
| 2015-11-12 | $23.37 | $23.37 | 52,500 | — | — |
| 2015-11-11 | $24.05 | $24.05 | 60,500 | — | — |
| 2015-11-10 | $24.31 | $24.31 | 85,000 | — | — |
| 2015-11-09 | $24.78 | $24.78 | 91,200 | — | — |
| 2015-11-06 | $26.14 | $26.14 | 91,700 | — | — |
| 2015-11-05 | $25.83 | $25.83 | 105,800 | — | — |
| 2015-11-04 | $25.33 | $25.33 | 66,500 | — | — |
| 2015-11-03 | $25.36 | $25.36 | 134,500 | — | — |
| 2015-11-02 | $25.00 | $25.00 | 58,700 | — | — |
| 2015-10-30 | $24.87 | $24.87 | 51,200 | — | — |
| 2015-10-29 | $24.57 | $24.57 | 47,900 | — | — |
| 2015-10-28 | $24.98 | $24.98 | 64,000 | — | — |
| 2015-10-27 | $23.62 | $23.62 | 154,200 | — | — |
| 2015-10-26 | $24.53 | $24.53 | 47,000 | — | — |
| 2015-10-23 | $24.93 | $24.93 | 50,700 | — | — |
| 2015-10-22 | $23.73 | $23.73 | 92,400 | — | — |
| 2015-10-21 | $23.75 | $23.75 | 30,800 | — | — |
| 2015-10-20 | $24.25 | $24.25 | 39,500 | — | — |
| 2015-10-19 | $24.24 | $24.24 | 82,800 | — | — |
| 2015-10-16 | $24.01 | $24.01 | 124,800 | — | — |
| 2015-10-15 | $23.68 | $23.68 | 116,700 | — | — |
| 2015-10-14 | $22.60 | $22.60 | 102,100 | — | — |
| 2015-10-13 | $23.80 | $23.80 | 79,600 | — | — |
| 2015-10-12 | $23.71 | $23.71 | 59,600 | — | — |
| 2015-10-09 | $23.57 | $23.57 | 56,400 | — | — |
| 2015-10-08 | $23.14 | $23.14 | 51,200 | — | — |
| 2015-10-07 | $23.17 | $23.17 | 87,300 | — | — |
| 2015-10-06 | $22.68 | $22.68 | 38,800 | — | — |
| 2015-10-05 | $23.22 | $23.22 | 69,000 | — | — |
| 2015-10-02 | $22.16 | $22.16 | 46,600 | — | — |
| 2015-10-01 | $22.08 | $22.08 | 34,500 | — | — |
| 2015-09-30 | $22.04 | $22.04 | 109,000 | — | — |
| 2015-09-29 | $22.59 | $22.59 | 102,600 | — | — |
| 2015-09-28 | $21.76 | $21.76 | 104,200 | — | — |
| 2015-09-25 | $22.05 | $22.05 | 46,500 | — | — |
| 2015-09-24 | $22.98 | $22.98 | 63,000 | — | — |
| 2015-09-23 | $23.07 | $23.07 | 77,600 | — | — |
| 2015-09-22 | $23.00 | $23.00 | 64,700 | — | — |
| 2015-09-21 | $23.70 | $23.70 | 71,700 | — | — |
| 2015-09-18 | $23.41 | $23.41 | 67,800 | — | — |
| 2015-09-17 | $23.52 | $23.52 | 132,600 | — | — |
| 2015-09-16 | $23.59 | $23.59 | 98,600 | — | — |
| 2015-09-15 | $23.77 | $23.77 | 49,700 | — | — |
| 2015-09-14 | $23.13 | $23.13 | 45,700 | — | — |
| 2015-09-11 | $23.58 | $23.58 | 50,600 | — | — |
| 2015-09-10 | $23.01 | $23.01 | 68,700 | — | — |
| 2015-09-09 | $23.27 | $23.27 | 57,100 | — | — |
| 2015-09-08 | $23.63 | $23.63 | 61,800 | — | — |
| 2015-09-04 | $23.36 | $23.36 | 34,400 | — | — |
| 2015-09-03 | $24.18 | $24.18 | 73,000 | — | — |
| 2015-09-02 | $24.44 | $24.44 | 59,900 | — | — |
| 2015-09-01 | $23.96 | $23.96 | 137,600 | — | — |
| 2015-08-31 | $24.85 | $24.85 | 69,600 | — | — |
| 2015-08-28 | $24.05 | $24.05 | 100,200 | — | — |
| 2015-08-27 | $24.91 | $24.91 | 73,900 | — | — |
| 2015-08-26 | $25.19 | $25.19 | 84,500 | — | — |
| 2015-08-25 | $24.23 | $24.23 | 113,400 | — | — |
| 2015-08-24 | $25.04 | $25.04 | 109,800 | — | — |
| 2015-08-21 | $25.88 | $25.88 | 110,200 | — | — |
| 2015-08-20 | $26.09 | $26.09 | 170,600 | — | — |
| 2015-08-19 | $26.72 | $26.72 | 108,500 | — | — |
| 2015-08-18 | $26.57 | $26.57 | 66,300 | — | — |
| 2015-08-17 | $26.64 | $26.64 | 78,300 | — | — |
| 2015-08-14 | $26.91 | $26.91 | 89,000 | — | — |
| 2015-08-13 | $25.69 | $25.69 | 75,700 | — | — |
| 2015-08-12 | $26.13 | $26.13 | 125,900 | — | — |
| 2015-08-11 | $25.40 | $25.40 | 257,400 | — | — |
| 2015-08-10 | $26.14 | $26.14 | 122,800 | — | — |
| 2015-08-07 | $25.41 | $25.41 | 202,000 | — | — |
| 2015-08-06 | $26.29 | $26.29 | 189,800 | — | — |
| 2015-08-05 | $23.49 | $23.49 | 65,100 | — | — |
| 2015-08-04 | $22.66 | $22.66 | 44,600 | — | — |
| 2015-08-03 | $23.02 | $23.02 | 81,800 | — | — |
| 2015-07-31 | $23.20 | $23.20 | 61,500 | — | — |
| 2015-07-30 | $23.09 | $23.09 | 34,000 | — | — |
| 2015-07-29 | $22.93 | $22.93 | 62,900 | — | — |
| 2015-07-28 | $22.86 | $22.86 | 80,400 | — | — |
| 2015-07-27 | $22.93 | $22.93 | 45,300 | — | — |
| 2015-07-24 | $23.73 | $23.73 | 100,200 | — | — |
| 2015-07-23 | $24.54 | $24.54 | 89,100 | — | — |
| 2015-07-22 | $24.61 | $24.61 | 54,400 | — | — |
| 2015-07-21 | $24.65 | $24.65 | 84,900 | — | — |
| 2015-07-20 | $23.19 | $23.19 | 98,200 | — | — |
| 2015-07-17 | $24.18 | $24.18 | 62,700 | — | — |
| 2015-07-16 | $25.24 | $25.24 | 63,800 | — | — |
| 2015-07-15 | $25.18 | $25.18 | 52,700 | — | — |
| 2015-07-14 | $25.25 | $25.25 | 79,000 | — | — |
| 2015-07-13 | $24.20 | $24.20 | 44,300 | — | — |
| 2015-07-10 | $24.13 | $24.13 | 32,300 | — | — |
| 2015-07-09 | $24.11 | $24.11 | 59,700 | — | — |
| 2015-07-08 | $23.63 | $23.63 | 138,800 | — | — |
| 2015-07-07 | $23.86 | $23.86 | 69,200 | — | — |
| 2015-07-06 | $24.64 | $24.64 | 79,700 | — | — |
| 2015-07-02 | $24.42 | $24.42 | 61,400 | — | — |
| 2015-07-01 | $25.57 | $25.57 | 140,500 | — | — |
| 2015-06-30 | $24.87 | $24.87 | 88,700 | — | — |
| 2015-06-29 | $25.01 | $25.01 | 107,500 | — | — |
| 2015-06-26 | $25.21 | $25.21 | 831,800 | — | — |
| 2015-06-25 | $25.12 | $25.12 | 91,600 | — | — |
| 2015-06-24 | $25.35 | $25.35 | 123,600 | — | — |
| 2015-06-23 | $24.74 | $24.74 | 136,500 | — | — |
| 2015-06-22 | $24.64 | $24.64 | 221,200 | — | — |
| 2015-06-19 | $23.90 | $23.90 | 226,300 | — | — |
| 2015-06-18 | $24.16 | $24.16 | 91,400 | — | — |
| 2015-06-17 | $24.07 | $24.07 | 62,000 | — | — |
| 2015-06-16 | $24.56 | $24.56 | 79,700 | — | — |
| 2015-06-15 | $24.01 | $24.01 | 47,600 | — | — |
| 2015-06-12 | $24.32 | $24.32 | 58,300 | — | — |
| 2015-06-11 | $24.66 | $24.66 | 55,100 | — | — |
| 2015-06-10 | $25.27 | $25.27 | 103,200 | — | — |
| 2015-06-09 | $24.38 | $24.38 | 73,700 | — | — |
| 2015-06-08 | $25.49 | $25.49 | 97,600 | — | — |
| 2015-06-05 | $25.06 | $25.06 | 93,900 | — | — |
| 2015-06-04 | $25.04 | $25.04 | 63,600 | — | — |
| 2015-06-03 | $26.01 | $26.01 | 43,700 | — | — |
| 2015-06-02 | $25.91 | $25.91 | 43,600 | — | — |
| 2015-06-01 | $25.74 | $25.74 | 85,500 | — | — |
| 2015-05-29 | $25.09 | $25.09 | 104,100 | — | — |
| 2015-05-28 | $25.74 | $25.74 | 51,400 | — | — |
| 2015-05-27 | $25.50 | $25.50 | 63,100 | — | — |
| 2015-05-26 | $25.18 | $25.18 | 65,800 | — | — |
| 2015-05-22 | $25.71 | $25.71 | 63,200 | — | — |
| 2015-05-21 | $24.78 | $24.78 | 117,100 | — | — |
| 2015-05-20 | $26.34 | $26.34 | 89,400 | — | — |
| 2015-05-19 | $26.29 | $26.29 | 105,100 | — | — |
| 2015-05-18 | $25.71 | $25.71 | 93,800 | — | — |
| 2015-05-15 | $25.67 | $25.67 | 122,100 | — | — |
| 2015-05-14 | $25.92 | $25.92 | 83,100 | — | — |
| 2015-05-13 | $26.40 | $26.40 | 82,400 | — | — |
| 2015-05-12 | $26.36 | $26.36 | 54,400 | — | — |
| 2015-05-11 | $26.27 | $26.27 | 85,500 | — | — |
| 2015-05-08 | $25.57 | $25.57 | 72,000 | — | — |
| 2015-05-07 | $25.45 | $25.45 | 126,900 | — | — |
| 2015-05-06 | $25.10 | $25.10 | 78,200 | — | — |
| 2015-05-05 | $24.99 | $24.99 | 61,800 | — | — |
| 2015-05-04 | $26.10 | $26.10 | 51,100 | — | — |
| 2015-05-01 | $25.60 | $25.60 | 59,300 | — | — |
| 2015-04-30 | $25.56 | $25.56 | 149,200 | — | — |
| 2015-04-29 | $26.29 | $26.29 | 61,800 | — | — |
| 2015-04-28 | $26.00 | $26.00 | 59,000 | — | — |
| 2015-04-27 | $25.87 | $25.87 | 54,300 | — | — |
| 2015-04-24 | $25.85 | $25.85 | 38,300 | — | — |
| 2015-04-23 | $25.91 | $25.91 | 41,400 | — | — |
| 2015-04-22 | $26.06 | $26.06 | 64,500 | — | — |
| 2015-04-21 | $26.32 | $26.32 | 69,000 | — | — |
| 2015-04-20 | $27.28 | $27.28 | 48,800 | — | — |
| 2015-04-17 | $27.00 | $27.00 | 55,400 | — | — |
| 2015-04-16 | $28.11 | $28.11 | 33,500 | — | — |
| 2015-04-15 | $28.41 | $28.41 | 123,300 | — | — |
| 2015-04-14 | $28.53 | $28.53 | 155,900 | — | — |
| 2015-04-13 | $27.91 | $27.91 | 98,000 | — | — |
| 2015-04-10 | $27.82 | $27.82 | 72,200 | — | — |
| 2015-04-09 | $28.10 | $28.10 | 75,100 | — | — |
| 2015-04-08 | $27.34 | $27.34 | 134,700 | — | — |
| 2015-04-07 | $25.91 | $25.91 | 94,800 | — | — |
| 2015-04-06 | $25.97 | $25.97 | 36,300 | — | — |
| 2015-04-02 | $25.64 | $25.64 | 59,300 | — | — |
| 2015-04-01 | $25.66 | $25.66 | 103,200 | — | — |
| 2015-03-31 | $25.49 | $25.49 | 110,300 | — | — |
| 2015-03-30 | $25.56 | $25.56 | 64,400 | — | — |
| 2015-03-27 | $25.59 | $25.59 | 77,900 | — | — |
| 2015-03-26 | $25.34 | $25.34 | 83,700 | — | — |
| 2015-03-25 | $24.94 | $24.94 | 74,700 | — | — |
| 2015-03-24 | $25.03 | $25.03 | 102,400 | — | — |
| 2015-03-23 | $25.52 | $25.52 | 69,200 | — | — |
| 2015-03-20 | $24.98 | $24.98 | 122,900 | — | — |
| 2015-03-19 | $25.13 | $25.13 | 165,000 | — | — |
| 2015-03-18 | $26.81 | $26.81 | 261,400 | — | — |
| 2015-03-17 | $28.73 | $28.73 | 283,100 | — | — |
| 2015-03-16 | $32.42 | $32.42 | 58,200 | — | — |
| 2015-03-13 | $32.03 | $32.03 | 41,000 | — | — |
| 2015-03-12 | $32.50 | $32.50 | 24,900 | — | — |
| 2015-03-11 | $31.95 | $31.95 | 39,600 | — | — |
| 2015-03-10 | $30.96 | $30.96 | 48,500 | — | — |
| 2015-03-09 | $31.00 | $31.00 | 69,700 | — | — |
| 2015-03-06 | $31.35 | $31.35 | 64,300 | — | — |
| 2015-03-05 | $31.79 | $31.79 | 81,700 | — | — |
| 2015-03-04 | $32.04 | $32.04 | 114,400 | — | — |
| 2015-03-03 | $33.75 | $33.75 | 100,100 | — | — |
| 2015-03-02 | $32.69 | $32.69 | 109,800 | — | — |
| 2015-02-27 | $31.81 | $31.81 | 121,600 | — | — |
| 2015-02-26 | $32.52 | $32.52 | 40,400 | — | — |
| 2015-02-25 | $32.18 | $32.18 | 39,400 | — | — |
| 2015-02-24 | $31.94 | $31.94 | 71,200 | — | — |
| 2015-02-23 | $31.75 | $31.75 | 41,900 | — | — |
| 2015-02-20 | $32.11 | $32.11 | 65,900 | — | — |
| 2015-02-19 | $31.90 | $31.90 | 24,500 | — | — |
| 2015-02-18 | $31.59 | $31.59 | 55,200 | — | — |
| 2015-02-17 | $31.40 | $31.40 | 64,800 | — | — |
| 2015-02-13 | $31.28 | $31.28 | 38,300 | — | — |
| 2015-02-12 | $30.21 | $30.21 | 57,600 | — | — |
| 2015-02-11 | $28.97 | $28.97 | 44,200 | — | — |
| 2015-02-10 | $29.21 | $29.21 | 106,600 | — | — |
| 2015-02-09 | $29.53 | $29.53 | 89,000 | — | — |
| 2015-02-06 | $28.58 | $28.58 | 93,100 | — | — |
| 2015-02-05 | $28.99 | $28.99 | 115,700 | — | — |
| 2015-02-04 | $28.62 | $28.62 | 188,700 | — | — |
| 2015-02-03 | $29.87 | $29.87 | 105,400 | — | — |
| 2015-02-02 | $28.17 | $28.17 | 128,400 | — | — |
| 2015-01-30 | $27.84 | $27.84 | 131,000 | — | — |
| 2015-01-29 | $27.84 | $27.84 | 55,200 | — | — |
| 2015-01-28 | $28.10 | $28.10 | 75,200 | — | — |
| 2015-01-27 | $28.32 | $28.32 | 64,100 | — | — |
| 2015-01-26 | $28.00 | $28.00 | 63,600 | — | — |
| 2015-01-23 | $27.45 | $27.45 | 25,200 | — | — |
| 2015-01-22 | $27.16 | $27.16 | 138,000 | — | — |
| 2015-01-21 | $26.98 | $26.98 | 80,300 | — | — |
| 2015-01-20 | $27.05 | $27.05 | 91,500 | — | — |
| 2015-01-16 | $27.19 | $27.19 | 93,600 | — | — |
| 2015-01-15 | $26.90 | $26.90 | 65,400 | — | — |
| 2015-01-14 | $27.13 | $27.13 | 140,600 | — | — |
| 2015-01-13 | $27.93 | $27.93 | 82,100 | — | — |
| 2015-01-12 | $27.60 | $27.60 | 94,400 | — | — |
| 2015-01-09 | $28.36 | $28.36 | 162,000 | — | — |
| 2015-01-08 | $28.32 | $28.32 | 237,000 | — | — |
| 2015-01-07 | $26.68 | $26.68 | 300,100 | — | — |
| 2015-01-06 | $26.22 | $26.22 | 709,700 | — | — |
| 2015-01-05 | $25.03 | $25.03 | 380,500 | — | — |
| 2015-01-02 | $27.39 | $27.39 | 96,000 | — | — |