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
- 2010-12-15 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 | $28.81 | $28.81 | 252,900 | — | — |
| 2015-12-30 | $29.01 | $29.01 | 125,500 | — | — |
| 2015-12-29 | $29.02 | $29.02 | 115,000 | — | — |
| 2015-12-28 | $28.69 | $28.69 | 128,300 | — | — |
| 2015-12-24 | $29.36 | $29.36 | 101,900 | — | — |
| 2015-12-23 | $28.78 | $28.78 | 96,500 | — | — |
| 2015-12-22 | $28.98 | $28.98 | 177,500 | — | — |
| 2015-12-21 | $28.98 | $28.98 | 187,800 | — | — |
| 2015-12-18 | $28.27 | $28.27 | 644,600 | — | — |
| 2015-12-17 | $28.20 | $28.20 | 224,000 | — | — |
| 2015-12-16 | $28.74 | $28.74 | 401,500 | — | — |
| 2015-12-15 | $28.85 | $28.85 | 265,400 | — | — |
| 2015-12-14 | $28.66 | $28.66 | 215,400 | — | — |
| 2015-12-11 | $28.75 | $28.75 | 177,400 | — | — |
| 2015-12-10 | $29.25 | $29.25 | 287,500 | — | — |
| 2015-12-09 | $28.83 | $28.83 | 111,800 | — | — |
| 2015-12-08 | $29.55 | $29.55 | 128,300 | — | — |
| 2015-12-07 | $29.12 | $29.12 | 197,700 | — | — |
| 2015-12-04 | $29.94 | $29.94 | 195,200 | — | — |
| 2015-12-03 | $29.77 | $29.77 | 208,500 | — | — |
| 2015-12-02 | $30.47 | $30.47 | 218,500 | — | — |
| 2015-12-01 | $30.83 | $30.83 | 171,000 | — | — |
| 2015-11-30 | $29.54 | $29.54 | 460,300 | — | — |
| 2015-11-27 | $30.05 | $30.05 | 34,100 | — | — |
| 2015-11-25 | $30.17 | $30.17 | 145,200 | — | — |
| 2015-11-24 | $30.14 | $30.14 | 142,400 | — | — |
| 2015-11-23 | $30.36 | $30.36 | 241,300 | — | — |
| 2015-11-20 | $29.77 | $29.77 | 312,700 | — | — |
| 2015-11-19 | $28.88 | $28.88 | 203,400 | — | — |
| 2015-11-18 | $28.36 | $28.36 | 198,500 | — | — |
| 2015-11-17 | $27.58 | $27.58 | 220,800 | — | — |
| 2015-11-16 | $27.98 | $27.98 | 250,600 | — | — |
| 2015-11-13 | $27.51 | $27.51 | 328,900 | — | — |
| 2015-11-12 | $27.09 | $27.09 | 213,900 | — | — |
| 2015-11-11 | $28.00 | $28.00 | 215,500 | — | — |
| 2015-11-10 | $28.39 | $28.39 | 230,200 | — | — |
| 2015-11-09 | $28.81 | $28.81 | 394,000 | — | — |
| 2015-11-06 | $29.06 | $29.06 | 496,400 | — | — |
| 2015-11-05 | $30.50 | $30.50 | 597,000 | — | — |
| 2015-11-04 | $32.11 | $32.11 | 918,700 | — | — |
| 2015-11-03 | $29.07 | $29.07 | 329,600 | — | — |
| 2015-11-02 | $29.53 | $29.53 | 296,500 | — | — |
| 2015-10-30 | $29.01 | $29.01 | 225,100 | — | — |
| 2015-10-29 | $29.60 | $29.60 | 180,300 | — | — |
| 2015-10-28 | $29.65 | $29.65 | 245,600 | — | — |
| 2015-10-27 | $29.21 | $29.21 | 146,300 | — | — |
| 2015-10-26 | $29.45 | $29.45 | 448,800 | — | — |
| 2015-10-23 | $29.50 | $29.50 | 452,000 | — | — |
| 2015-10-22 | $29.49 | $29.49 | 697,400 | — | — |
| 2015-10-21 | $28.38 | $28.38 | 289,600 | — | — |
| 2015-10-20 | $28.46 | $28.46 | 282,400 | — | — |
| 2015-10-19 | $27.84 | $27.84 | 445,800 | — | — |
| 2015-10-16 | $27.96 | $27.96 | 191,300 | — | — |
| 2015-10-15 | $27.68 | $27.68 | 221,400 | — | — |
| 2015-10-14 | $27.32 | $27.32 | 253,800 | — | — |
| 2015-10-13 | $28.08 | $28.08 | 234,100 | — | — |
| 2015-10-12 | $28.04 | $28.04 | 248,400 | — | — |
| 2015-10-09 | $27.43 | $27.43 | 253,200 | — | — |
| 2015-10-08 | $28.54 | $28.54 | 331,200 | — | — |
| 2015-10-07 | $27.98 | $27.98 | 313,900 | — | — |
| 2015-10-06 | $27.51 | $27.51 | 357,500 | — | — |
| 2015-10-05 | $27.69 | $27.69 | 333,100 | — | — |
| 2015-10-02 | $26.77 | $26.77 | 319,100 | — | — |
| 2015-10-01 | $26.74 | $26.74 | 436,800 | — | — |
| 2015-09-30 | $26.08 | $26.08 | 386,000 | — | — |
| 2015-09-29 | $25.58 | $25.58 | 406,800 | — | — |
| 2015-09-28 | $25.24 | $25.24 | 454,000 | — | — |
| 2015-09-25 | $26.33 | $26.33 | 275,800 | — | — |
| 2015-09-24 | $25.75 | $25.75 | 341,500 | — | — |
| 2015-09-23 | $25.98 | $25.98 | 270,300 | — | — |
| 2015-09-22 | $25.61 | $25.61 | 246,500 | — | — |
| 2015-09-21 | $25.07 | $25.07 | 264,100 | — | — |
| 2015-09-18 | $24.30 | $24.30 | 512,400 | — | — |
| 2015-09-17 | $23.74 | $23.74 | 242,100 | — | — |
| 2015-09-16 | $23.89 | $23.89 | 114,900 | — | — |
| 2015-09-15 | $23.96 | $23.96 | 119,900 | — | — |
| 2015-09-14 | $23.70 | $23.70 | 106,200 | — | — |
| 2015-09-11 | $23.47 | $23.47 | 96,800 | — | — |
| 2015-09-10 | $23.26 | $23.26 | 254,400 | — | — |
| 2015-09-09 | $23.24 | $23.24 | 421,100 | — | — |
| 2015-09-08 | $23.27 | $23.27 | 243,300 | — | — |
| 2015-09-04 | $23.14 | $23.14 | 198,200 | — | — |
| 2015-09-03 | $23.85 | $23.85 | 171,200 | — | — |
| 2015-09-02 | $23.57 | $23.57 | 445,600 | — | — |
| 2015-09-01 | $23.26 | $23.26 | 344,200 | — | — |
| 2015-08-31 | $24.33 | $24.33 | 293,800 | — | — |
| 2015-08-28 | $24.39 | $24.39 | 157,800 | — | — |
| 2015-08-27 | $24.45 | $24.45 | 276,600 | — | — |
| 2015-08-26 | $24.52 | $24.52 | 328,700 | — | — |
| 2015-08-25 | $23.47 | $23.47 | 338,400 | — | — |
| 2015-08-24 | $23.62 | $23.62 | 421,100 | — | — |
| 2015-08-21 | $24.20 | $24.20 | 388,500 | — | — |
| 2015-08-20 | $24.16 | $24.16 | 382,400 | — | — |
| 2015-08-19 | $24.41 | $24.41 | 141,000 | — | — |
| 2015-08-18 | $24.89 | $24.89 | 231,700 | — | — |
| 2015-08-17 | $24.98 | $24.98 | 288,600 | — | — |
| 2015-08-14 | $24.58 | $24.58 | 162,600 | — | — |
| 2015-08-13 | $24.20 | $24.20 | 293,500 | — | — |
| 2015-08-12 | $24.02 | $24.02 | 455,800 | — | — |
| 2015-08-11 | $24.36 | $24.36 | 523,700 | — | — |
| 2015-08-10 | $23.79 | $23.79 | 403,000 | — | — |
| 2015-08-07 | $23.22 | $23.22 | 403,200 | — | — |
| 2015-08-06 | $23.37 | $23.37 | 449,800 | — | — |
| 2015-08-05 | $23.26 | $23.26 | 870,000 | — | — |
| 2015-08-04 | $24.48 | $24.48 | 384,500 | — | — |
| 2015-08-03 | $24.31 | $24.31 | 254,100 | — | — |
| 2015-07-31 | $23.95 | $23.95 | 326,300 | — | — |
| 2015-07-30 | $24.28 | $24.28 | 237,400 | — | — |
| 2015-07-29 | $24.26 | $24.26 | 281,200 | — | — |
| 2015-07-28 | $24.70 | $24.70 | 346,500 | — | — |
| 2015-07-27 | $24.57 | $24.57 | 395,600 | — | — |
| 2015-07-24 | $25.69 | $25.69 | 343,600 | — | — |
| 2015-07-23 | $25.74 | $25.74 | 565,000 | — | — |
| 2015-07-22 | $27.10 | $27.10 | 499,400 | — | — |
| 2015-07-21 | $27.39 | $27.39 | 489,200 | — | — |
| 2015-07-20 | $27.67 | $27.67 | 339,700 | — | — |
| 2015-07-17 | $27.75 | $27.75 | 248,300 | — | — |
| 2015-07-16 | $27.84 | $27.84 | 420,400 | — | — |
| 2015-07-15 | $27.91 | $27.91 | 305,400 | — | — |
| 2015-07-14 | $27.97 | $27.97 | 403,100 | — | — |
| 2015-07-13 | $27.87 | $27.87 | 330,500 | — | — |
| 2015-07-10 | $27.30 | $27.30 | 232,500 | — | — |
| 2015-07-09 | $26.79 | $26.79 | 343,900 | — | — |
| 2015-07-08 | $26.32 | $26.32 | 538,800 | — | — |
| 2015-07-07 | $26.41 | $26.41 | 348,100 | — | — |
| 2015-07-06 | $26.67 | $26.67 | 316,500 | — | — |
| 2015-07-02 | $26.49 | $26.49 | 249,000 | — | — |
| 2015-07-01 | $26.94 | $26.94 | 417,300 | — | — |
| 2015-06-30 | $26.74 | $26.74 | 538,200 | — | — |
| 2015-06-29 | $25.77 | $25.77 | 467,700 | — | — |
| 2015-06-26 | $26.94 | $26.94 | 1,411,100 | — | — |
| 2015-06-25 | $26.40 | $26.40 | 771,000 | — | — |
| 2015-06-24 | $25.47 | $25.47 | 317,300 | — | — |
| 2015-06-23 | $25.39 | $25.39 | 490,500 | — | — |
| 2015-06-22 | $24.91 | $24.91 | 199,800 | — | — |
| 2015-06-19 | $24.54 | $24.54 | 404,500 | — | — |
| 2015-06-18 | $24.78 | $24.78 | 247,700 | — | — |
| 2015-06-17 | $24.75 | $24.75 | 178,800 | — | — |
| 2015-06-16 | $24.99 | $24.99 | 314,500 | — | — |
| 2015-06-15 | $25.12 | $25.12 | 457,200 | — | — |
| 2015-06-12 | $24.53 | $24.53 | 133,800 | — | — |
| 2015-06-11 | $24.24 | $24.24 | 264,400 | — | — |
| 2015-06-10 | $24.93 | $24.93 | 230,900 | — | — |
| 2015-06-09 | $24.60 | $24.60 | 300,400 | — | — |
| 2015-06-08 | $24.49 | $24.49 | 182,700 | — | — |
| 2015-06-05 | $24.89 | $24.89 | 186,000 | — | — |
| 2015-06-04 | $24.78 | $24.78 | 198,700 | — | — |
| 2015-06-03 | $25.02 | $25.02 | 276,600 | — | — |
| 2015-06-02 | $24.44 | $24.44 | 117,000 | — | — |
| 2015-06-01 | $24.41 | $24.41 | 324,800 | — | — |
| 2015-05-29 | $24.62 | $24.62 | 293,200 | — | — |
| 2015-05-28 | $23.98 | $23.98 | 376,200 | — | — |
| 2015-05-27 | $24.41 | $24.41 | 261,400 | — | — |
| 2015-05-26 | $24.12 | $24.12 | 257,200 | — | — |
| 2015-05-22 | $24.11 | $24.11 | 205,100 | — | — |
| 2015-05-21 | $23.68 | $23.68 | 393,200 | — | — |
| 2015-05-20 | $23.83 | $23.83 | 492,900 | — | — |
| 2015-05-19 | $24.32 | $24.32 | 670,400 | — | — |
| 2015-05-18 | $23.42 | $23.42 | 277,800 | — | — |
| 2015-05-15 | $22.84 | $22.84 | 298,700 | — | — |
| 2015-05-14 | $22.54 | $22.54 | 210,400 | — | — |
| 2015-05-13 | $22.48 | $22.48 | 252,300 | — | — |
| 2015-05-12 | $22.80 | $22.80 | 268,200 | — | — |
| 2015-05-11 | $23.11 | $23.11 | 407,900 | — | — |
| 2015-05-08 | $23.00 | $23.00 | 795,600 | — | — |
| 2015-05-07 | $21.94 | $21.94 | 1,027,600 | — | — |
| 2015-05-06 | $23.30 | $23.30 | 1,570,700 | — | — |
| 2015-05-05 | $19.59 | $19.59 | 835,800 | — | — |
| 2015-05-04 | $19.24 | $19.24 | 353,400 | — | — |
| 2015-05-01 | $19.36 | $19.36 | 304,400 | — | — |
| 2015-04-30 | $19.14 | $19.14 | 2,748,000 | — | — |
| 2015-04-29 | $19.47 | $19.47 | 244,900 | — | — |
| 2015-04-28 | $19.62 | $19.62 | 296,700 | — | — |
| 2015-04-27 | $19.44 | $19.44 | 334,200 | — | — |
| 2015-04-24 | $19.52 | $19.52 | 652,200 | — | — |
| 2015-04-23 | $18.76 | $18.76 | 158,300 | — | — |
| 2015-04-22 | $18.77 | $18.77 | 103,200 | — | — |
| 2015-04-21 | $18.64 | $18.64 | 113,800 | — | — |
| 2015-04-20 | $18.55 | $18.55 | 102,400 | — | — |
| 2015-04-17 | $18.63 | $18.63 | 127,900 | — | — |
| 2015-04-16 | $18.84 | $18.84 | 177,300 | — | — |
| 2015-04-15 | $18.61 | $18.61 | 110,300 | — | — |
| 2015-04-14 | $18.29 | $18.29 | 108,300 | — | — |
| 2015-04-13 | $18.20 | $18.20 | 199,300 | — | — |
| 2015-04-10 | $18.29 | $18.29 | 180,500 | — | — |
| 2015-04-09 | $17.76 | $17.76 | 239,300 | — | — |
| 2015-04-08 | $18.12 | $18.12 | 183,600 | — | — |
| 2015-04-07 | $17.87 | $17.87 | 196,000 | — | — |
| 2015-04-06 | $17.71 | $17.71 | 291,400 | — | — |
| 2015-04-02 | $17.95 | $17.95 | 226,100 | — | — |
| 2015-04-01 | $17.94 | $17.94 | 387,800 | — | — |
| 2015-03-31 | $17.73 | $17.73 | 302,600 | — | — |
| 2015-03-30 | $17.40 | $17.40 | 154,800 | — | — |
| 2015-03-27 | $17.22 | $17.22 | 462,200 | — | — |
| 2015-03-26 | $17.77 | $17.77 | 226,100 | — | — |
| 2015-03-25 | $17.67 | $17.67 | 236,500 | — | — |
| 2015-03-24 | $17.94 | $17.94 | 331,400 | — | — |
| 2015-03-23 | $18.03 | $18.03 | 289,600 | — | — |
| 2015-03-20 | $17.68 | $17.68 | 383,200 | — | — |
| 2015-03-19 | $17.50 | $17.50 | 326,800 | — | — |
| 2015-03-18 | $17.49 | $17.49 | 397,000 | — | — |
| 2015-03-17 | $17.13 | $17.13 | 2,022,300 | — | — |
| 2015-03-16 | $16.68 | $16.68 | 81,600 | — | — |
| 2015-03-13 | $16.62 | $16.62 | 55,700 | — | — |
| 2015-03-12 | $16.70 | $16.70 | 74,100 | — | — |
| 2015-03-11 | $16.43 | $16.43 | 91,200 | — | — |
| 2015-03-10 | $16.51 | $16.51 | 114,700 | — | — |
| 2015-03-09 | $16.75 | $16.75 | 79,400 | — | — |
| 2015-03-06 | $16.42 | $16.42 | 109,400 | — | — |
| 2015-03-05 | $16.30 | $16.30 | 92,700 | — | — |
| 2015-03-04 | $16.04 | $16.04 | 60,900 | — | — |
| 2015-03-03 | $16.05 | $16.05 | 86,300 | — | — |
| 2015-03-02 | $16.05 | $16.05 | 90,900 | — | — |
| 2015-02-27 | $16.03 | $16.03 | 92,800 | — | — |
| 2015-02-26 | $16.11 | $16.11 | 91,500 | — | — |
| 2015-02-25 | $16.14 | $16.14 | 120,900 | — | — |
| 2015-02-24 | $16.34 | $16.34 | 125,100 | — | — |
| 2015-02-23 | $16.32 | $16.32 | 130,600 | — | — |
| 2015-02-20 | $16.30 | $16.30 | 180,900 | — | — |
| 2015-02-19 | $16.20 | $16.20 | 120,000 | — | — |
| 2015-02-18 | $16.04 | $16.04 | 119,400 | — | — |
| 2015-02-17 | $16.34 | $16.34 | 208,400 | — | — |
| 2015-02-13 | $16.72 | $16.72 | 284,700 | — | — |
| 2015-02-12 | $16.75 | $16.75 | 478,600 | — | — |
| 2015-02-11 | $18.29 | $18.29 | 143,900 | — | — |
| 2015-02-10 | $18.15 | $18.15 | 193,400 | — | — |
| 2015-02-09 | $17.67 | $17.67 | 165,700 | — | — |
| 2015-02-06 | $17.71 | $17.71 | 107,900 | — | — |
| 2015-02-05 | $17.64 | $17.64 | 100,400 | — | — |
| 2015-02-04 | $17.51 | $17.51 | 121,400 | — | — |
| 2015-02-03 | $17.63 | $17.63 | 107,500 | — | — |
| 2015-02-02 | $17.43 | $17.43 | 186,300 | — | — |
| 2015-01-30 | $17.75 | $17.75 | 214,000 | — | — |
| 2015-01-29 | $18.00 | $18.00 | 312,700 | — | — |
| 2015-01-28 | $16.89 | $16.89 | 145,800 | — | — |
| 2015-01-27 | $17.18 | $17.18 | 125,400 | — | — |
| 2015-01-26 | $17.33 | $17.33 | 163,000 | — | — |
| 2015-01-23 | $17.21 | $17.21 | 82,300 | — | — |
| 2015-01-22 | $17.10 | $17.10 | 97,500 | — | — |
| 2015-01-21 | $17.00 | $17.00 | 172,300 | — | — |
| 2015-01-20 | $17.29 | $17.29 | 168,200 | — | — |
| 2015-01-16 | $17.30 | $17.30 | 149,100 | — | — |
| 2015-01-15 | $17.00 | $17.00 | 252,200 | — | — |
| 2015-01-14 | $16.91 | $16.91 | 144,600 | — | — |
| 2015-01-13 | $16.56 | $16.56 | 244,700 | — | — |
| 2015-01-12 | $16.16 | $16.16 | 128,200 | — | — |
| 2015-01-09 | $16.41 | $16.41 | 72,200 | — | — |
| 2015-01-08 | $16.64 | $16.64 | 105,600 | — | — |
| 2015-01-07 | $16.39 | $16.39 | 113,200 | — | — |
| 2015-01-06 | $16.70 | $16.70 | 177,100 | — | — |
| 2015-01-05 | $17.05 | $17.05 | 97,200 | — | — |
| 2015-01-02 | $17.31 | $17.31 | 115,200 | — | — |