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
- 2005-05-06 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 | $15.12 | $15.12 | 272,100 | — | — |
| 2015-12-30 | $15.53 | $15.53 | 291,800 | — | — |
| 2015-12-29 | $16.04 | $16.04 | 306,200 | — | — |
| 2015-12-28 | $15.44 | $15.44 | 269,200 | — | — |
| 2015-12-24 | $15.63 | $15.63 | 180,700 | — | — |
| 2015-12-23 | $15.99 | $15.99 | 306,300 | — | — |
| 2015-12-22 | $15.98 | $15.98 | 300,000 | — | — |
| 2015-12-21 | $15.10 | $15.10 | 418,800 | — | — |
| 2015-12-18 | $16.01 | $16.01 | 1,289,000 | — | — |
| 2015-12-17 | $15.59 | $15.59 | 466,900 | — | — |
| 2015-12-16 | $15.80 | $15.80 | 355,900 | — | — |
| 2015-12-15 | $15.19 | $15.19 | 445,400 | — | — |
| 2015-12-14 | $14.76 | $14.76 | 395,900 | — | — |
| 2015-12-11 | $14.70 | $14.70 | 372,700 | — | — |
| 2015-12-10 | $14.81 | $14.81 | 415,000 | — | — |
| 2015-12-09 | $14.68 | $14.68 | 597,300 | — | — |
| 2015-12-08 | $14.72 | $14.72 | 661,600 | — | — |
| 2015-12-07 | $14.45 | $14.45 | 640,800 | — | — |
| 2015-12-04 | $14.64 | $14.64 | 2,819,700 | — | — |
| 2015-12-03 | $13.90 | $13.90 | 864,500 | — | — |
| 2015-12-02 | $14.94 | $14.94 | 782,400 | — | — |
| 2015-12-01 | $14.94 | $14.94 | 744,700 | — | — |
| 2015-11-30 | $15.09 | $15.09 | 726,600 | — | — |
| 2015-11-27 | $16.60 | $16.60 | 259,700 | — | — |
| 2015-11-25 | $17.09 | $17.09 | 439,900 | — | — |
| 2015-11-24 | $16.04 | $16.04 | 413,400 | — | — |
| 2015-11-23 | $15.51 | $15.51 | 499,500 | — | — |
| 2015-11-20 | $16.01 | $16.01 | 682,400 | — | — |
| 2015-11-19 | $15.06 | $15.06 | 237,300 | — | — |
| 2015-11-18 | $15.05 | $15.05 | 408,300 | — | — |
| 2015-11-17 | $14.98 | $14.98 | 472,100 | — | — |
| 2015-11-16 | $15.50 | $15.50 | 480,600 | — | — |
| 2015-11-13 | $14.66 | $14.66 | 365,500 | — | — |
| 2015-11-12 | $15.46 | $15.46 | 322,700 | — | — |
| 2015-11-11 | $16.03 | $16.03 | 291,400 | — | — |
| 2015-11-10 | $16.98 | $16.98 | 392,100 | — | — |
| 2015-11-09 | $16.24 | $16.24 | 363,800 | — | — |
| 2015-11-06 | $16.68 | $16.68 | 379,000 | — | — |
| 2015-11-05 | $17.28 | $17.28 | 362,200 | — | — |
| 2015-11-04 | $17.63 | $17.63 | 269,900 | — | — |
| 2015-11-03 | $18.39 | $18.39 | 326,900 | — | — |
| 2015-11-02 | $17.87 | $17.87 | 459,100 | — | — |
| 2015-10-30 | $17.48 | $17.48 | 308,900 | — | — |
| 2015-10-29 | $17.39 | $17.39 | 318,700 | — | — |
| 2015-10-28 | $17.22 | $17.22 | 389,100 | — | — |
| 2015-10-27 | $16.44 | $16.44 | 381,500 | — | — |
| 2015-10-26 | $16.62 | $16.62 | 379,700 | — | — |
| 2015-10-23 | $16.58 | $16.58 | 538,300 | — | — |
| 2015-10-22 | $17.32 | $17.32 | 452,000 | — | — |
| 2015-10-21 | $17.58 | $17.58 | 304,100 | — | — |
| 2015-10-20 | $18.06 | $18.06 | 238,100 | — | — |
| 2015-10-19 | $17.78 | $17.78 | 275,400 | — | — |
| 2015-10-16 | $18.09 | $18.09 | 375,100 | — | — |
| 2015-10-15 | $17.68 | $17.68 | 437,500 | — | — |
| 2015-10-14 | $17.57 | $17.57 | 392,800 | — | — |
| 2015-10-13 | $17.65 | $17.65 | 462,500 | — | — |
| 2015-10-12 | $18.13 | $18.13 | 401,700 | — | — |
| 2015-10-09 | $18.13 | $18.13 | 756,800 | — | — |
| 2015-10-08 | $18.69 | $18.69 | 1,078,300 | — | — |
| 2015-10-07 | $16.96 | $16.96 | 722,300 | — | — |
| 2015-10-06 | $16.30 | $16.30 | 562,900 | — | — |
| 2015-10-05 | $16.27 | $16.27 | 589,100 | — | — |
| 2015-10-02 | $15.44 | $15.44 | 454,600 | — | — |
| 2015-10-01 | $15.23 | $15.23 | 689,300 | — | — |
| 2015-09-30 | $15.63 | $15.63 | 851,200 | — | — |
| 2015-09-29 | $15.43 | $15.43 | 421,800 | — | — |
| 2015-09-28 | $15.38 | $15.38 | 1,060,200 | — | — |
| 2015-09-25 | $15.67 | $15.67 | 731,200 | — | — |
| 2015-09-24 | $15.55 | $15.55 | 371,900 | — | — |
| 2015-09-23 | $15.43 | $15.43 | 324,500 | — | — |
| 2015-09-22 | $15.56 | $15.56 | 486,500 | — | — |
| 2015-09-21 | $16.07 | $16.07 | 718,800 | — | — |
| 2015-09-18 | $15.47 | $15.47 | 1,171,600 | — | — |
| 2015-09-17 | $15.84 | $15.84 | 1,362,600 | — | — |
| 2015-09-16 | $14.88 | $14.88 | 1,001,700 | — | — |
| 2015-09-15 | $14.31 | $14.31 | 1,212,400 | — | — |
| 2015-09-14 | $14.40 | $14.40 | 2,219,200 | — | — |
| 2015-09-11 | $14.63 | $14.63 | 6,775,700 | — | — |
| 2015-09-10 | $21.66 | $21.66 | 971,000 | — | — |
| 2015-09-09 | $22.46 | $22.46 | 485,700 | — | — |
| 2015-09-08 | $23.21 | $23.21 | 318,900 | — | — |
| 2015-09-04 | $22.87 | $22.87 | 250,200 | — | — |
| 2015-09-03 | $23.15 | $23.15 | 386,500 | — | — |
| 2015-09-02 | $23.34 | $23.34 | 275,000 | — | — |
| 2015-09-01 | $23.26 | $23.26 | 250,100 | — | — |
| 2015-08-31 | $23.31 | $23.31 | 378,400 | — | — |
| 2015-08-28 | $23.89 | $23.89 | 163,900 | — | — |
| 2015-08-27 | $23.54 | $23.54 | 357,500 | — | — |
| 2015-08-26 | $23.30 | $23.30 | 312,200 | — | — |
| 2015-08-25 | $22.22 | $22.22 | 360,700 | — | — |
| 2015-08-24 | $22.09 | $22.09 | 457,400 | — | — |
| 2015-08-21 | $23.06 | $23.06 | 376,300 | — | — |
| 2015-08-20 | $23.03 | $23.03 | 185,600 | — | — |
| 2015-08-19 | $23.47 | $23.47 | 209,500 | — | — |
| 2015-08-18 | $23.10 | $23.10 | 608,200 | — | — |
| 2015-08-17 | $24.33 | $24.33 | 383,900 | — | — |
| 2015-08-14 | $23.37 | $23.37 | 212,400 | — | — |
| 2015-08-13 | $23.40 | $23.40 | 286,200 | — | — |
| 2015-08-12 | $22.78 | $22.78 | 469,900 | — | — |
| 2015-08-11 | $22.99 | $22.99 | 502,000 | — | — |
| 2015-08-10 | $23.50 | $23.50 | 345,900 | — | — |
| 2015-08-07 | $23.12 | $23.12 | 418,400 | — | — |
| 2015-08-06 | $23.06 | $23.06 | 862,100 | — | — |
| 2015-08-05 | $25.46 | $25.46 | 325,100 | — | — |
| 2015-08-04 | $26.04 | $26.04 | 189,600 | — | — |
| 2015-08-03 | $25.61 | $25.61 | 342,900 | — | — |
| 2015-07-31 | $26.10 | $26.10 | 300,500 | — | — |
| 2015-07-30 | $26.51 | $26.51 | 185,700 | — | — |
| 2015-07-29 | $26.29 | $26.29 | 169,800 | — | — |
| 2015-07-28 | $26.39 | $26.39 | 270,300 | — | — |
| 2015-07-27 | $26.20 | $26.20 | 173,300 | — | — |
| 2015-07-24 | $26.93 | $26.93 | 349,600 | — | — |
| 2015-07-23 | $26.69 | $26.69 | 270,600 | — | — |
| 2015-07-22 | $26.78 | $26.78 | 114,800 | — | — |
| 2015-07-21 | $26.55 | $26.55 | 235,100 | — | — |
| 2015-07-20 | $26.29 | $26.29 | 278,400 | — | — |
| 2015-07-17 | $26.33 | $26.33 | 439,900 | — | — |
| 2015-07-16 | $27.96 | $27.96 | 309,500 | — | — |
| 2015-07-15 | $27.35 | $27.35 | 263,400 | — | — |
| 2015-07-14 | $27.57 | $27.57 | 274,100 | — | — |
| 2015-07-13 | $27.51 | $27.51 | 271,500 | — | — |
| 2015-07-10 | $27.00 | $27.00 | 291,900 | — | — |
| 2015-07-09 | $27.13 | $27.13 | 518,400 | — | — |
| 2015-07-08 | $27.12 | $27.12 | 627,400 | — | — |
| 2015-07-07 | $27.48 | $27.48 | 385,200 | — | — |
| 2015-07-06 | $26.82 | $26.82 | 265,200 | — | — |
| 2015-07-02 | $26.66 | $26.66 | 217,400 | — | — |
| 2015-07-01 | $26.93 | $26.93 | 355,500 | — | — |
| 2015-06-30 | $26.63 | $26.63 | 423,900 | — | — |
| 2015-06-29 | $26.45 | $26.45 | 511,200 | — | — |
| 2015-06-26 | $27.65 | $27.65 | 566,000 | — | — |
| 2015-06-25 | $27.71 | $27.71 | 417,000 | — | — |
| 2015-06-24 | $27.65 | $27.65 | 615,400 | — | — |
| 2015-06-23 | $28.06 | $28.06 | 806,000 | — | — |
| 2015-06-22 | $27.29 | $27.29 | 1,057,500 | — | — |
| 2015-06-19 | $26.31 | $26.31 | 1,223,900 | — | — |
| 2015-06-18 | $25.77 | $25.77 | 666,000 | — | — |
| 2015-06-17 | $24.76 | $24.76 | 317,500 | — | — |
| 2015-06-16 | $24.65 | $24.65 | 433,400 | — | — |
| 2015-06-15 | $24.35 | $24.35 | 464,500 | — | — |
| 2015-06-12 | $24.58 | $24.58 | 671,700 | — | — |
| 2015-06-11 | $23.68 | $23.68 | 333,600 | — | — |
| 2015-06-10 | $23.70 | $23.70 | 676,300 | — | — |
| 2015-06-09 | $23.61 | $23.61 | 475,300 | — | — |
| 2015-06-08 | $23.83 | $23.83 | 1,195,600 | — | — |
| 2015-06-05 | $24.00 | $24.00 | 4,448,600 | — | — |
| 2015-06-04 | $29.74 | $29.74 | 526,800 | — | — |
| 2015-06-03 | $29.90 | $29.90 | 407,200 | — | — |
| 2015-06-02 | $29.38 | $29.38 | 540,000 | — | — |
| 2015-06-01 | $29.45 | $29.45 | 420,100 | — | — |
| 2015-05-29 | $29.86 | $29.86 | 243,800 | — | — |
| 2015-05-28 | $30.29 | $30.29 | 158,200 | — | — |
| 2015-05-27 | $30.12 | $30.12 | 212,400 | — | — |
| 2015-05-26 | $30.09 | $30.09 | 185,000 | — | — |
| 2015-05-22 | $30.56 | $30.56 | 161,400 | — | — |
| 2015-05-21 | $30.75 | $30.75 | 185,500 | — | — |
| 2015-05-20 | $30.87 | $30.87 | 174,400 | — | — |
| 2015-05-19 | $30.91 | $30.91 | 280,600 | — | — |
| 2015-05-18 | $31.73 | $31.73 | 321,700 | — | — |
| 2015-05-15 | $30.94 | $30.94 | 191,200 | — | — |
| 2015-05-14 | $30.70 | $30.70 | 235,100 | — | — |
| 2015-05-13 | $30.81 | $30.81 | 218,900 | — | — |
| 2015-05-12 | $31.06 | $31.06 | 211,000 | — | — |
| 2015-05-11 | $31.34 | $31.34 | 205,800 | — | — |
| 2015-05-08 | $31.57 | $31.57 | 222,200 | — | — |
| 2015-05-07 | $31.16 | $31.16 | 394,500 | — | — |
| 2015-05-06 | $31.42 | $31.42 | 318,500 | — | — |
| 2015-05-05 | $31.55 | $31.55 | 410,200 | — | — |
| 2015-05-04 | $31.74 | $31.74 | 336,400 | — | — |
| 2015-05-01 | $31.89 | $31.89 | 342,200 | — | — |
| 2015-04-30 | $31.71 | $31.71 | 470,600 | — | — |
| 2015-04-29 | $31.27 | $31.27 | 493,600 | — | — |
| 2015-04-28 | $32.90 | $32.90 | 223,200 | — | — |
| 2015-04-27 | $33.55 | $33.55 | 181,300 | — | — |
| 2015-04-24 | $34.32 | $34.32 | 232,300 | — | — |
| 2015-04-23 | $34.04 | $34.04 | 211,800 | — | — |
| 2015-04-22 | $33.98 | $33.98 | 386,400 | — | — |
| 2015-04-21 | $34.31 | $34.31 | 232,800 | — | — |
| 2015-04-20 | $34.20 | $34.20 | 395,500 | — | — |
| 2015-04-17 | $32.77 | $32.77 | 562,600 | — | — |
| 2015-04-16 | $34.76 | $34.76 | 275,400 | — | — |
| 2015-04-15 | $34.88 | $34.88 | 176,200 | — | — |
| 2015-04-14 | $35.49 | $35.49 | 241,700 | — | — |
| 2015-04-13 | $36.02 | $36.02 | 340,000 | — | — |
| 2015-04-10 | $35.63 | $35.63 | 352,000 | — | — |
| 2015-04-09 | $35.97 | $35.97 | 864,600 | — | — |
| 2015-04-08 | $37.90 | $37.90 | 329,300 | — | — |
| 2015-04-07 | $37.56 | $37.56 | 335,700 | — | — |
| 2015-04-06 | $38.23 | $38.23 | 202,400 | — | — |
| 2015-04-02 | $39.17 | $39.17 | 224,900 | — | — |
| 2015-04-01 | $38.94 | $38.94 | 175,200 | — | — |
| 2015-03-31 | $40.25 | $40.25 | 151,000 | — | — |
| 2015-03-30 | $40.18 | $40.18 | 202,600 | — | — |
| 2015-03-27 | $39.06 | $39.06 | 202,900 | — | — |
| 2015-03-26 | $38.70 | $38.70 | 357,300 | — | — |
| 2015-03-25 | $38.92 | $38.92 | 209,700 | — | — |
| 2015-03-24 | $40.01 | $40.01 | 201,500 | — | — |
| 2015-03-23 | $40.03 | $40.03 | 191,900 | — | — |
| 2015-03-20 | $39.89 | $39.89 | 238,100 | — | — |
| 2015-03-19 | $39.22 | $39.22 | 197,400 | — | — |
| 2015-03-18 | $38.16 | $38.16 | 256,600 | — | — |
| 2015-03-17 | $38.68 | $38.68 | 409,500 | — | — |
| 2015-03-16 | $38.57 | $38.57 | 539,100 | — | — |
| 2015-03-13 | $37.24 | $37.24 | 1,234,100 | — | — |
| 2015-03-12 | $39.96 | $39.96 | 455,600 | — | — |
| 2015-03-11 | $38.28 | $38.28 | 253,200 | — | — |
| 2015-03-10 | $38.20 | $38.20 | 256,600 | — | — |
| 2015-03-09 | $37.45 | $37.45 | 252,000 | — | — |
| 2015-03-06 | $37.27 | $37.27 | 190,500 | — | — |
| 2015-03-05 | $37.78 | $37.78 | 241,800 | — | — |
| 2015-03-04 | $38.08 | $38.08 | 150,300 | — | — |
| 2015-03-03 | $38.18 | $38.18 | 234,900 | — | — |
| 2015-03-02 | $38.00 | $38.00 | 282,400 | — | — |
| 2015-02-27 | $38.82 | $38.82 | 133,300 | — | — |
| 2015-02-26 | $38.84 | $38.84 | 152,700 | — | — |
| 2015-02-25 | $38.20 | $38.20 | 166,800 | — | — |
| 2015-02-24 | $37.91 | $37.91 | 157,800 | — | — |
| 2015-02-23 | $37.87 | $37.87 | 173,300 | — | — |
| 2015-02-20 | $38.77 | $38.77 | 164,800 | — | — |
| 2015-02-19 | $38.68 | $38.68 | 84,800 | — | — |
| 2015-02-18 | $38.94 | $38.94 | 180,400 | — | — |
| 2015-02-17 | $39.05 | $39.05 | 202,800 | — | — |
| 2015-02-13 | $38.84 | $38.84 | 134,200 | — | — |
| 2015-02-12 | $38.70 | $38.70 | 173,400 | — | — |
| 2015-02-11 | $38.49 | $38.49 | 143,700 | — | — |
| 2015-02-10 | $38.58 | $38.58 | 169,800 | — | — |
| 2015-02-09 | $38.02 | $38.02 | 178,300 | — | — |
| 2015-02-06 | $38.10 | $38.10 | 230,600 | — | — |
| 2015-02-05 | $38.06 | $38.06 | 290,400 | — | — |
| 2015-02-04 | $39.12 | $39.12 | 209,100 | — | — |
| 2015-02-03 | $38.48 | $38.48 | 284,400 | — | — |
| 2015-02-02 | $38.33 | $38.33 | 316,500 | — | — |
| 2015-01-30 | $37.29 | $37.29 | 278,300 | — | — |
| 2015-01-29 | $38.90 | $38.90 | 163,700 | — | — |
| 2015-01-28 | $38.26 | $38.26 | 186,900 | — | — |
| 2015-01-27 | $39.18 | $39.18 | 196,700 | — | — |
| 2015-01-26 | $39.59 | $39.59 | 137,300 | — | — |
| 2015-01-23 | $39.26 | $39.26 | 263,600 | — | — |
| 2015-01-22 | $38.52 | $38.52 | 370,500 | — | — |
| 2015-01-21 | $37.96 | $37.96 | 263,200 | — | — |
| 2015-01-20 | $38.09 | $38.09 | 478,300 | — | — |
| 2015-01-16 | $39.20 | $39.20 | 321,200 | — | — |
| 2015-01-15 | $38.28 | $38.28 | 211,500 | — | — |
| 2015-01-14 | $39.18 | $39.18 | 245,800 | — | — |
| 2015-01-13 | $39.69 | $39.69 | 375,300 | — | — |
| 2015-01-12 | $40.49 | $40.49 | 326,000 | — | — |
| 2015-01-09 | $39.64 | $39.64 | 309,200 | — | — |
| 2015-01-08 | $41.40 | $41.40 | 627,600 | — | — |
| 2015-01-07 | $40.28 | $40.28 | 315,200 | — | — |
| 2015-01-06 | $38.46 | $38.46 | 232,600 | — | — |
| 2015-01-05 | $38.94 | $38.94 | 242,000 | — | — |
| 2015-01-02 | $38.21 | $38.21 | 180,300 | — | — |