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
- 2015-02-04 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 | $15.33 | $16.02 | 536,400 | — | — |
| 2015-12-30 | $15.61 | $16.31 | 388,000 | — | — |
| 2015-12-29 | $15.98 | $16.70 | 491,000 | — | — |
| 2015-12-28 | $15.67 | $16.14 | 460,600 | — | — |
| 2015-12-24 | $15.90 | $16.37 | 272,100 | — | — |
| 2015-12-23 | $16.21 | $16.69 | 582,800 | — | — |
| 2015-12-22 | $15.53 | $15.99 | 897,500 | — | — |
| 2015-12-21 | $15.28 | $15.73 | 900,800 | — | — |
| 2015-12-18 | $15.26 | $15.71 | 1,695,400 | — | — |
| 2015-12-17 | $15.71 | $16.18 | 558,700 | — | — |
| 2015-12-16 | $15.99 | $16.47 | 843,800 | — | — |
| 2015-12-15 | $15.58 | $16.04 | 667,300 | — | — |
| 2015-12-14 | $15.40 | $15.86 | 689,600 | — | — |
| 2015-12-11 | $15.63 | $16.09 | 1,140,500 | — | — |
| 2015-12-10 | $15.55 | $16.01 | 588,600 | — | — |
| 2015-12-09 | $15.52 | $15.98 | 527,900 | — | — |
| 2015-12-08 | $15.77 | $16.24 | 500,400 | — | — |
| 2015-12-07 | $16.12 | $16.60 | 706,500 | — | — |
| 2015-12-04 | $16.63 | $17.12 | 597,100 | — | — |
| 2015-12-03 | $16.04 | $16.52 | 808,400 | — | — |
| 2015-12-02 | $16.68 | $17.18 | 816,000 | — | — |
| 2015-12-01 | $17.01 | $17.52 | 550,100 | — | — |
| 2015-11-30 | $16.75 | $17.25 | 747,300 | — | — |
| 2015-11-27 | $16.83 | $17.33 | 172,400 | — | — |
| 2015-11-25 | $16.74 | $17.24 | 485,000 | — | — |
| 2015-11-24 | $16.33 | $16.82 | 520,700 | — | — |
| 2015-11-23 | $16.42 | $16.91 | 713,200 | — | — |
| 2015-11-20 | $15.96 | $16.43 | 764,000 | — | — |
| 2015-11-19 | $16.23 | $16.71 | 514,600 | — | — |
| 2015-11-18 | $16.53 | $17.02 | 764,000 | — | — |
| 2015-11-17 | $16.69 | $17.19 | 621,900 | — | — |
| 2015-11-16 | $16.86 | $17.36 | 559,200 | — | — |
| 2015-11-13 | $16.97 | $17.47 | 522,000 | — | — |
| 2015-11-12 | $17.24 | $17.75 | 593,000 | — | — |
| 2015-11-11 | $17.36 | $17.88 | 472,400 | — | — |
| 2015-11-10 | $17.40 | $17.92 | 618,200 | — | — |
| 2015-11-09 | $16.91 | $17.41 | 329,100 | — | — |
| 2015-11-06 | $17.43 | $17.95 | 421,700 | — | — |
| 2015-11-05 | $17.63 | $18.15 | 445,600 | — | — |
| 2015-11-04 | $17.38 | $17.90 | 321,700 | — | — |
| 2015-11-03 | $17.65 | $18.17 | 311,500 | — | — |
| 2015-11-02 | $17.81 | $18.34 | 347,100 | — | — |
| 2015-10-30 | $17.34 | $17.86 | 370,700 | — | — |
| 2015-10-29 | $17.61 | $18.13 | 376,900 | — | — |
| 2015-10-28 | $17.82 | $18.35 | 450,600 | — | — |
| 2015-10-27 | $17.30 | $17.81 | 481,700 | — | — |
| 2015-10-26 | $17.73 | $18.26 | 331,500 | — | — |
| 2015-10-23 | $18.11 | $18.65 | 397,700 | — | — |
| 2015-10-22 | $18.73 | $19.29 | 340,100 | — | — |
| 2015-10-21 | $18.26 | $18.80 | 312,700 | — | — |
| 2015-10-20 | $18.89 | $19.45 | 355,500 | — | — |
| 2015-10-19 | $18.82 | $19.38 | 279,100 | — | — |
| 2015-10-16 | $18.57 | $19.12 | 335,200 | — | — |
| 2015-10-15 | $18.49 | $19.04 | 691,200 | — | — |
| 2015-10-14 | $18.28 | $18.82 | 411,400 | — | — |
| 2015-10-13 | $18.47 | $19.02 | 811,800 | — | — |
| 2015-10-12 | $18.63 | $19.18 | 334,600 | — | — |
| 2015-10-09 | $18.58 | $19.13 | 419,900 | — | — |
| 2015-10-08 | $18.95 | $19.51 | 513,300 | — | — |
| 2015-10-07 | $18.69 | $19.25 | 627,500 | — | — |
| 2015-10-06 | $18.17 | $18.71 | 651,300 | — | — |
| 2015-10-05 | $18.29 | $18.83 | 992,700 | — | — |
| 2015-10-02 | $17.81 | $18.34 | 397,300 | — | — |
| 2015-10-01 | $17.56 | $18.08 | 373,100 | — | — |
| 2015-09-30 | $17.46 | $17.98 | 554,100 | — | — |
| 2015-09-29 | $17.35 | $17.87 | 487,300 | — | — |
| 2015-09-28 | $17.69 | $18.22 | 514,000 | — | — |
| 2015-09-25 | $18.19 | $18.49 | 494,900 | — | — |
| 2015-09-24 | $18.27 | $18.58 | 497,500 | — | — |
| 2015-09-23 | $18.41 | $18.72 | 388,100 | — | — |
| 2015-09-22 | $18.26 | $18.57 | 828,300 | — | — |
| 2015-09-21 | $19.00 | $19.32 | 380,400 | — | — |
| 2015-09-18 | $19.09 | $19.41 | 1,388,800 | — | — |
| 2015-09-17 | $19.41 | $19.73 | 566,500 | — | — |
| 2015-09-16 | $19.53 | $19.86 | 492,100 | — | — |
| 2015-09-15 | $19.01 | $19.33 | 530,100 | — | — |
| 2015-09-14 | $19.10 | $19.42 | 460,600 | — | — |
| 2015-09-11 | $19.15 | $19.47 | 527,900 | — | — |
| 2015-09-10 | $18.70 | $19.01 | 494,800 | — | — |
| 2015-09-09 | $18.30 | $18.61 | 449,300 | — | — |
| 2015-09-08 | $18.63 | $18.94 | 611,000 | — | — |
| 2015-09-04 | $18.01 | $18.31 | 664,800 | — | — |
| 2015-09-03 | $18.40 | $18.71 | 875,700 | — | — |
| 2015-09-02 | $18.41 | $18.72 | 585,600 | — | — |
| 2015-09-01 | $18.08 | $18.38 | 698,200 | — | — |
| 2015-08-31 | $18.50 | $18.81 | 1,026,000 | — | — |
| 2015-08-28 | $18.96 | $19.28 | 476,300 | — | — |
| 2015-08-27 | $19.01 | $19.33 | 763,800 | — | — |
| 2015-08-26 | $18.70 | $19.01 | 539,500 | — | — |
| 2015-08-25 | $18.16 | $18.46 | 1,065,200 | — | — |
| 2015-08-24 | $18.56 | $18.87 | 1,567,900 | — | — |
| 2015-08-21 | $19.19 | $19.51 | 820,300 | — | — |
| 2015-08-20 | $19.43 | $19.75 | 476,700 | — | — |
| 2015-08-19 | $19.84 | $20.17 | 802,100 | — | — |
| 2015-08-18 | $20.32 | $20.66 | 834,000 | — | — |
| 2015-08-17 | $20.00 | $20.33 | 568,300 | — | — |
| 2015-08-14 | $19.85 | $20.18 | 502,800 | — | — |
| 2015-08-13 | $19.55 | $19.88 | 1,503,100 | — | — |
| 2015-08-12 | $20.06 | $20.40 | 673,200 | — | — |
| 2015-08-11 | $20.09 | $20.43 | 858,500 | — | — |
| 2015-08-10 | $19.71 | $20.04 | 710,500 | — | — |
| 2015-08-07 | $19.85 | $20.18 | 444,900 | — | — |
| 2015-08-06 | $19.92 | $20.25 | 924,300 | — | — |
| 2015-08-05 | $20.09 | $20.43 | 853,100 | — | — |
| 2015-08-04 | $20.48 | $20.82 | 440,300 | — | — |
| 2015-08-03 | $20.71 | $21.06 | 462,900 | — | — |
| 2015-07-31 | $20.73 | $21.08 | 447,700 | — | — |
| 2015-07-30 | $20.61 | $20.95 | 532,600 | — | — |
| 2015-07-29 | $20.90 | $21.25 | 400,200 | — | — |
| 2015-07-28 | $20.74 | $21.09 | 373,500 | — | — |
| 2015-07-27 | $20.83 | $21.18 | 433,600 | — | — |
| 2015-07-24 | $20.80 | $21.15 | 698,000 | — | — |
| 2015-07-23 | $21.04 | $21.39 | 1,152,200 | — | — |
| 2015-07-22 | $22.07 | $22.44 | 496,300 | — | — |
| 2015-07-21 | $22.09 | $22.46 | 442,700 | — | — |
| 2015-07-20 | $22.18 | $22.55 | 715,100 | — | — |
| 2015-07-17 | $22.39 | $22.76 | 697,800 | — | — |
| 2015-07-16 | $22.50 | $22.88 | 567,700 | — | — |
| 2015-07-15 | $22.30 | $22.67 | 491,900 | — | — |
| 2015-07-14 | $22.27 | $22.64 | 522,000 | — | — |
| 2015-07-13 | $22.07 | $22.44 | 605,600 | — | — |
| 2015-07-10 | $22.03 | $22.40 | 592,900 | — | — |
| 2015-07-09 | $21.70 | $22.06 | 610,100 | — | — |
| 2015-07-08 | $21.75 | $22.11 | 626,000 | — | — |
| 2015-07-07 | $21.91 | $22.28 | 601,700 | — | — |
| 2015-07-06 | $21.92 | $22.29 | 1,112,800 | — | — |
| 2015-07-02 | $21.86 | $22.23 | 1,110,300 | — | — |
| 2015-07-01 | $21.95 | $22.32 | 1,343,000 | — | — |
| 2015-06-30 | $21.74 | $22.10 | 1,251,500 | — | — |
| 2015-06-29 | $21.62 | $21.98 | 1,583,900 | — | — |
| 2015-06-26 | $22.67 | $23.05 | 9,579,800 | — | — |
| 2015-06-25 | $22.83 | $22.98 | 1,734,200 | — | — |
| 2015-06-24 | $23.60 | $23.75 | 1,316,500 | — | — |
| 2015-06-23 | $23.77 | $23.92 | 1,375,000 | — | — |
| 2015-06-22 | $23.88 | $24.03 | 1,988,200 | — | — |
| 2015-06-19 | $24.33 | $24.49 | 8,814,200 | — | — |
| 2015-06-18 | $23.85 | $24.00 | 1,776,900 | — | — |
| 2015-06-17 | $23.85 | $24.00 | 1,706,100 | — | — |
| 2015-06-16 | $23.67 | $23.82 | 1,859,800 | — | — |
| 2015-06-15 | $23.42 | $23.57 | 3,308,600 | — | — |
| 2015-06-12 | $23.03 | $23.18 | 747,300 | — | — |
| 2015-06-11 | $22.85 | $23.00 | 1,248,700 | — | — |
| 2015-06-10 | $23.22 | $23.37 | 1,198,300 | — | — |
| 2015-06-09 | $23.06 | $23.21 | 2,043,500 | — | — |
| 2015-06-08 | $22.70 | $22.85 | 1,410,500 | — | — |
| 2015-06-05 | $22.61 | $22.76 | 1,307,400 | — | — |
| 2015-06-04 | $22.44 | $22.59 | 619,800 | — | — |
| 2015-06-03 | $22.45 | $22.60 | 694,200 | — | — |
| 2015-06-02 | $22.54 | $22.69 | 761,900 | — | — |
| 2015-06-01 | $22.76 | $22.91 | 940,600 | — | — |
| 2015-05-29 | $22.56 | $22.71 | 8,083,000 | — | — |
| 2015-05-28 | $22.37 | $22.51 | 1,076,700 | — | — |
| 2015-05-27 | $22.64 | $22.79 | 1,040,300 | — | — |
| 2015-05-26 | $22.57 | $22.72 | 957,500 | — | — |
| 2015-05-22 | $22.72 | $22.87 | 1,003,900 | — | — |
| 2015-05-21 | $22.54 | $22.69 | 731,400 | — | — |
| 2015-05-20 | $22.64 | $22.79 | 1,167,500 | — | — |
| 2015-05-19 | $23.15 | $23.30 | 978,600 | — | — |
| 2015-05-18 | $23.45 | $23.60 | 1,119,300 | — | — |
| 2015-05-15 | $23.46 | $23.61 | 2,148,900 | — | — |
| 2015-05-14 | $23.29 | $23.44 | 2,064,100 | — | — |
| 2015-05-13 | $22.57 | $22.72 | 2,481,400 | — | — |
| 2015-05-12 | $22.18 | $22.32 | 1,372,000 | — | — |
| 2015-05-11 | $22.49 | $22.64 | 1,337,500 | — | — |
| 2015-05-08 | $22.69 | $22.84 | 1,214,100 | — | — |
| 2015-05-07 | $22.17 | $22.31 | 855,000 | — | — |
| 2015-05-06 | $21.53 | $21.67 | 498,500 | — | — |
| 2015-05-05 | $21.67 | $21.81 | 689,600 | — | — |
| 2015-05-04 | $22.23 | $22.37 | 792,200 | — | — |
| 2015-05-01 | $21.93 | $22.07 | 724,000 | — | — |
| 2015-04-30 | $21.91 | $22.05 | 738,200 | — | — |
| 2015-04-29 | $22.22 | $22.36 | 504,200 | — | — |
| 2015-04-28 | $22.56 | $22.71 | 703,000 | — | — |
| 2015-04-27 | $22.69 | $22.84 | 684,800 | — | — |
| 2015-04-24 | $22.99 | $23.14 | 977,400 | — | — |
| 2015-04-23 | $22.88 | $23.03 | 765,500 | — | — |
| 2015-04-22 | $22.90 | $23.05 | 688,400 | — | — |
| 2015-04-21 | $22.77 | $22.92 | 721,600 | — | — |
| 2015-04-20 | $22.76 | $22.91 | 618,700 | — | — |
| 2015-04-17 | $22.10 | $22.24 | 741,300 | — | — |
| 2015-04-16 | $22.30 | $22.44 | 1,321,300 | — | — |
| 2015-04-15 | $22.54 | $22.69 | 680,400 | — | — |
| 2015-04-14 | $22.54 | $22.69 | 748,300 | — | — |
| 2015-04-13 | $22.60 | $22.75 | 1,074,700 | — | — |
| 2015-04-10 | $22.84 | $22.99 | 1,162,600 | — | — |
| 2015-04-09 | $22.74 | $22.89 | 873,700 | — | — |
| 2015-04-08 | $23.35 | $23.50 | 799,500 | — | — |
| 2015-04-07 | $22.86 | $23.01 | 616,200 | — | — |
| 2015-04-06 | $23.33 | $23.48 | 571,300 | — | — |
| 2015-04-02 | $23.21 | $23.36 | 688,100 | — | — |
| 2015-04-01 | $22.62 | $22.77 | 526,900 | — | — |
| 2015-03-31 | $22.75 | $22.90 | 588,900 | — | — |
| 2015-03-30 | $22.82 | $22.97 | 535,200 | — | — |
| 2015-03-27 | $22.43 | $22.58 | 583,700 | — | — |
| 2015-03-26 | $22.73 | $22.73 | 900,800 | — | — |
| 2015-03-25 | $22.73 | $22.73 | 903,200 | — | — |
| 2015-03-24 | $23.24 | $23.24 | 1,044,300 | — | — |
| 2015-03-23 | $23.79 | $23.79 | 1,536,400 | — | — |
| 2015-03-20 | $24.09 | $24.09 | 10,952,800 | — | — |
| 2015-03-19 | $22.58 | $22.58 | 1,169,400 | — | — |
| 2015-03-18 | $22.85 | $22.85 | 1,212,200 | — | — |
| 2015-03-17 | $22.22 | $22.22 | 853,700 | — | — |
| 2015-03-16 | $22.70 | $22.70 | 1,541,600 | — | — |
| 2015-03-13 | $22.00 | $22.00 | 1,758,800 | — | — |
| 2015-03-12 | $22.58 | $22.58 | 1,363,900 | — | — |
| 2015-03-11 | $22.52 | $22.52 | 2,137,700 | — | — |
| 2015-03-10 | $21.99 | $21.99 | 1,201,200 | — | — |
| 2015-03-09 | $21.97 | $21.97 | 1,632,800 | — | — |
| 2015-03-06 | $21.15 | $21.15 | 860,700 | — | — |
| 2015-03-05 | $21.37 | $21.37 | 1,000,100 | — | — |
| 2015-03-04 | $21.21 | $21.21 | 824,400 | — | — |
| 2015-03-03 | $21.14 | $21.14 | 1,140,300 | — | — |
| 2015-03-02 | $21.17 | $21.17 | 1,290,600 | — | — |
| 2015-02-27 | $21.06 | $21.06 | 1,059,900 | — | — |
| 2015-02-26 | $20.76 | $20.76 | 927,300 | — | — |
| 2015-02-25 | $20.76 | $20.76 | 1,003,400 | — | — |
| 2015-02-24 | $20.42 | $20.42 | 1,104,000 | — | — |
| 2015-02-23 | $20.62 | $20.62 | 779,700 | — | — |
| 2015-02-20 | $20.75 | $20.75 | 934,300 | — | — |
| 2015-02-19 | $20.53 | $20.53 | 879,300 | — | — |
| 2015-02-18 | $20.67 | $20.67 | 747,800 | — | — |
| 2015-02-17 | $20.68 | $20.68 | 1,071,900 | — | — |
| 2015-02-13 | $20.79 | $20.79 | 806,300 | — | — |
| 2015-02-12 | $20.80 | $20.80 | 1,399,400 | — | — |
| 2015-02-11 | $20.76 | $20.76 | 902,400 | — | — |
| 2015-02-10 | $20.91 | $20.91 | 1,260,400 | — | — |
| 2015-02-09 | $20.96 | $20.96 | 1,067,500 | — | — |
| 2015-02-06 | $20.70 | $20.70 | 1,187,600 | — | — |
| 2015-02-05 | $20.32 | $20.32 | 1,690,400 | — | — |
| 2015-02-04 | $20.55 | $20.55 | 1,491,700 | — | — |