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
- 2008-11-25 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 | $25.53 | $25.53 | 816,300 | — | — |
| 2015-12-30 | $25.24 | $25.24 | 349,300 | — | — |
| 2015-12-29 | $25.23 | $25.23 | 388,000 | — | — |
| 2015-12-28 | $25.04 | $25.04 | 309,300 | — | — |
| 2015-12-24 | $25.12 | $25.12 | 168,800 | — | — |
| 2015-12-23 | $25.27 | $25.27 | 469,000 | — | — |
| 2015-12-22 | $25.13 | $25.13 | 423,200 | — | — |
| 2015-12-21 | $25.27 | $25.27 | 356,000 | — | — |
| 2015-12-18 | $25.49 | $25.49 | 457,500 | — | — |
| 2015-12-17 | $25.76 | $25.76 | 708,900 | — | — |
| 2015-12-16 | $25.29 | $25.29 | 1,622,000 | — | — |
| 2015-12-15 | $25.27 | $25.27 | 720,700 | — | — |
| 2015-12-14 | $24.98 | $24.98 | 646,400 | — | — |
| 2015-12-11 | $24.97 | $24.97 | 705,000 | — | — |
| 2015-12-10 | $25.19 | $25.19 | 456,700 | — | — |
| 2015-12-09 | $24.85 | $24.85 | 1,215,700 | — | — |
| 2015-12-08 | $25.44 | $25.44 | 692,600 | — | — |
| 2015-12-07 | $25.67 | $25.67 | 1,080,600 | — | — |
| 2015-12-04 | $25.55 | $25.55 | 2,293,300 | — | — |
| 2015-12-03 | $25.17 | $25.17 | 6,202,600 | — | — |
| 2015-12-02 | $26.86 | $26.86 | 1,246,600 | — | — |
| 2015-12-01 | $26.78 | $26.78 | 605,400 | — | — |
| 2015-11-30 | $27.12 | $27.12 | 632,500 | — | — |
| 2015-11-27 | $26.97 | $26.97 | 277,900 | — | — |
| 2015-11-25 | $26.87 | $26.87 | 693,700 | — | — |
| 2015-11-24 | $26.72 | $26.72 | 626,900 | — | — |
| 2015-11-23 | $26.81 | $26.81 | 734,800 | — | — |
| 2015-11-20 | $26.72 | $26.72 | 558,500 | — | — |
| 2015-11-19 | $26.28 | $26.28 | 888,400 | — | — |
| 2015-11-18 | $26.71 | $26.71 | 2,163,700 | — | — |
| 2015-11-17 | $26.73 | $26.73 | 1,361,700 | — | — |
| 2015-11-16 | $26.54 | $26.54 | 536,700 | — | — |
| 2015-11-13 | $26.22 | $26.22 | 545,900 | — | — |
| 2015-11-12 | $25.94 | $25.94 | 1,047,100 | — | — |
| 2015-11-11 | $26.25 | $26.25 | 494,600 | — | — |
| 2015-11-10 | $26.39 | $26.39 | 769,700 | — | — |
| 2015-11-09 | $26.20 | $26.20 | 744,900 | — | — |
| 2015-11-06 | $26.25 | $26.25 | 2,186,700 | — | — |
| 2015-11-05 | $25.62 | $25.62 | 956,300 | — | — |
| 2015-11-04 | $25.72 | $25.72 | 1,101,000 | — | — |
| 2015-11-03 | $25.24 | $25.24 | 690,200 | — | — |
| 2015-11-02 | $24.98 | $24.98 | 690,900 | — | — |
| 2015-10-30 | $25.09 | $25.09 | 564,900 | — | — |
| 2015-10-29 | $25.17 | $25.17 | 360,100 | — | — |
| 2015-10-28 | $25.46 | $25.46 | 830,000 | — | — |
| 2015-10-27 | $24.89 | $24.89 | 410,500 | — | — |
| 2015-10-26 | $24.86 | $24.86 | 568,800 | — | — |
| 2015-10-23 | $25.04 | $25.04 | 978,900 | — | — |
| 2015-10-22 | $24.62 | $24.62 | 1,042,800 | — | — |
| 2015-10-21 | $23.66 | $23.66 | 209,300 | — | — |
| 2015-10-20 | $23.65 | $23.65 | 207,400 | — | — |
| 2015-10-19 | $23.70 | $23.70 | 347,100 | — | — |
| 2015-10-16 | $23.59 | $23.59 | 405,100 | — | — |
| 2015-10-15 | $23.49 | $23.49 | 481,300 | — | — |
| 2015-10-14 | $23.06 | $23.06 | 695,100 | — | — |
| 2015-10-13 | $23.46 | $23.46 | 329,100 | — | — |
| 2015-10-12 | $23.56 | $23.56 | 177,700 | — | — |
| 2015-10-09 | $23.60 | $23.60 | 478,700 | — | — |
| 2015-10-08 | $23.95 | $23.95 | 668,700 | — | — |
| 2015-10-07 | $24.08 | $24.08 | 408,600 | — | — |
| 2015-10-06 | $23.92 | $23.92 | 434,700 | — | — |
| 2015-10-05 | $24.34 | $24.34 | 278,300 | — | — |
| 2015-10-02 | $24.25 | $24.25 | 1,177,000 | — | — |
| 2015-10-01 | $24.32 | $24.32 | 405,200 | — | — |
| 2015-09-30 | $24.36 | $24.36 | 573,700 | — | — |
| 2015-09-29 | $24.05 | $24.05 | 960,400 | — | — |
| 2015-09-28 | $24.13 | $24.13 | 1,002,700 | — | — |
| 2015-09-25 | $24.25 | $24.25 | 645,800 | — | — |
| 2015-09-24 | $24.16 | $24.16 | 686,400 | — | — |
| 2015-09-23 | $24.35 | $24.35 | 722,700 | — | — |
| 2015-09-22 | $24.56 | $24.56 | 668,400 | — | — |
| 2015-09-21 | $24.30 | $24.30 | 660,700 | — | — |
| 2015-09-18 | $23.92 | $23.92 | 901,900 | — | — |
| 2015-09-17 | $23.29 | $23.29 | 1,114,600 | — | — |
| 2015-09-16 | $23.94 | $23.94 | 379,300 | — | — |
| 2015-09-15 | $24.01 | $24.01 | 409,900 | — | — |
| 2015-09-14 | $23.79 | $23.79 | 241,500 | — | — |
| 2015-09-11 | $23.70 | $23.70 | 483,200 | — | — |
| 2015-09-10 | $23.96 | $23.96 | 588,300 | — | — |
| 2015-09-09 | $24.28 | $24.28 | 406,600 | — | — |
| 2015-09-08 | $24.31 | $24.31 | 273,300 | — | — |
| 2015-09-04 | $24.56 | $24.56 | 680,900 | — | — |
| 2015-09-03 | $24.65 | $24.65 | 593,600 | — | — |
| 2015-09-02 | $24.20 | $24.20 | 368,100 | — | — |
| 2015-09-01 | $23.90 | $23.90 | 797,200 | — | — |
| 2015-08-31 | $24.24 | $24.24 | 587,900 | — | — |
| 2015-08-28 | $24.40 | $24.40 | 727,600 | — | — |
| 2015-08-27 | $24.15 | $24.15 | 884,200 | — | — |
| 2015-08-26 | $23.75 | $23.75 | 1,353,400 | — | — |
| 2015-08-25 | $23.11 | $23.11 | 1,283,400 | — | — |
| 2015-08-24 | $22.71 | $22.71 | 4,810,300 | — | — |
| 2015-08-21 | $23.68 | $23.68 | 1,449,900 | — | — |
| 2015-08-20 | $24.34 | $24.34 | 923,700 | — | — |
| 2015-08-19 | $24.73 | $24.73 | 1,174,100 | — | — |
| 2015-08-18 | $25.18 | $25.18 | 402,400 | — | — |
| 2015-08-17 | $24.95 | $24.95 | 389,600 | — | — |
| 2015-08-14 | $24.84 | $24.84 | 537,800 | — | — |
| 2015-08-13 | $24.63 | $24.63 | 484,100 | — | — |
| 2015-08-12 | $24.53 | $24.53 | 1,393,100 | — | — |
| 2015-08-11 | $25.13 | $25.13 | 853,400 | — | — |
| 2015-08-10 | $25.27 | $25.27 | 692,500 | — | — |
| 2015-08-07 | $25.53 | $25.53 | 864,300 | — | — |
| 2015-08-06 | $25.65 | $25.65 | 427,500 | — | — |
| 2015-08-05 | $25.78 | $25.78 | 667,800 | — | — |
| 2015-08-04 | $25.85 | $25.85 | 1,130,500 | — | — |
| 2015-08-03 | $25.55 | $25.55 | 858,200 | — | — |
| 2015-07-31 | $25.43 | $25.43 | 1,098,100 | — | — |
| 2015-07-30 | $25.66 | $25.66 | 1,017,100 | — | — |
| 2015-07-29 | $25.43 | $25.43 | 893,300 | — | — |
| 2015-07-28 | $25.07 | $25.07 | 414,300 | — | — |
| 2015-07-27 | $24.91 | $24.91 | 1,205,500 | — | — |
| 2015-07-24 | $25.46 | $25.46 | 670,900 | — | — |
| 2015-07-23 | $25.39 | $25.39 | 636,900 | — | — |
| 2015-07-22 | $25.76 | $25.76 | 548,400 | — | — |
| 2015-07-21 | $25.66 | $25.66 | 1,213,900 | — | — |
| 2015-07-20 | $26.16 | $26.16 | 397,400 | — | — |
| 2015-07-17 | $26.11 | $26.11 | 635,800 | — | — |
| 2015-07-16 | $25.96 | $25.96 | 811,000 | — | — |
| 2015-07-15 | $25.60 | $25.60 | 1,318,400 | — | — |
| 2015-07-14 | $25.36 | $25.36 | 427,500 | — | — |
| 2015-07-13 | $25.38 | $25.38 | 765,400 | — | — |
| 2015-07-10 | $24.73 | $24.73 | 1,682,500 | — | — |
| 2015-07-09 | $25.29 | $25.29 | 844,400 | — | — |
| 2015-07-08 | $25.09 | $25.09 | 928,200 | — | — |
| 2015-07-07 | $25.32 | $25.32 | 1,546,900 | — | — |
| 2015-07-06 | $25.16 | $25.16 | 1,458,300 | — | — |
| 2015-07-02 | $25.01 | $25.01 | 734,000 | — | — |
| 2015-07-01 | $25.16 | $25.16 | 1,233,700 | — | — |
| 2015-06-30 | $24.75 | $24.75 | 1,191,200 | — | — |
| 2015-06-29 | $24.33 | $24.33 | 2,628,100 | — | — |
| 2015-06-26 | $24.66 | $24.66 | 564,300 | — | — |
| 2015-06-25 | $24.51 | $24.51 | 461,500 | — | — |
| 2015-06-24 | $24.53 | $24.53 | 665,000 | — | — |
| 2015-06-23 | $24.67 | $24.67 | 1,590,200 | — | — |
| 2015-06-22 | $23.96 | $23.96 | 937,000 | — | — |
| 2015-06-19 | $23.91 | $23.91 | 725,300 | — | — |
| 2015-06-18 | $23.80 | $23.80 | 2,543,000 | — | — |
| 2015-06-17 | $23.94 | $23.94 | 1,476,100 | — | — |
| 2015-06-16 | $24.38 | $24.38 | 662,700 | — | — |
| 2015-06-15 | $24.19 | $24.19 | 747,400 | — | — |
| 2015-06-12 | $24.31 | $24.31 | 956,900 | — | — |
| 2015-06-11 | $24.25 | $24.25 | 1,060,600 | — | — |
| 2015-06-10 | $24.00 | $24.00 | 1,663,700 | — | — |
| 2015-06-09 | $24.24 | $24.24 | 1,116,800 | — | — |
| 2015-06-08 | $24.18 | $24.18 | 1,093,200 | — | — |
| 2015-06-05 | $24.96 | $24.96 | 1,397,900 | — | — |
| 2015-06-04 | $24.41 | $24.41 | 800,700 | — | — |
| 2015-06-03 | $24.25 | $24.25 | 1,648,600 | — | — |
| 2015-06-02 | $24.84 | $24.84 | 1,855,400 | — | — |
| 2015-06-01 | $25.90 | $25.90 | 829,800 | — | — |
| 2015-05-29 | $25.62 | $25.62 | 713,600 | — | — |
| 2015-05-28 | $25.80 | $25.80 | 1,004,100 | — | — |
| 2015-05-27 | $26.00 | $26.00 | 1,220,800 | — | — |
| 2015-05-26 | $26.15 | $26.15 | 1,600,800 | — | — |
| 2015-05-22 | $25.52 | $25.52 | 1,248,400 | — | — |
| 2015-05-21 | $25.04 | $25.04 | 701,000 | — | — |
| 2015-05-20 | $25.06 | $25.06 | 1,798,700 | — | — |
| 2015-05-19 | $24.88 | $24.88 | 2,060,300 | — | — |
| 2015-05-18 | $24.21 | $24.21 | 2,066,600 | — | — |
| 2015-05-15 | $23.64 | $23.64 | 1,630,900 | — | — |
| 2015-05-14 | $23.78 | $23.78 | 1,758,100 | — | — |
| 2015-05-13 | $24.06 | $24.06 | 1,289,700 | — | — |
| 2015-05-12 | $24.64 | $24.64 | 1,093,100 | — | — |
| 2015-05-11 | $24.91 | $24.91 | 966,200 | — | — |
| 2015-05-08 | $24.67 | $24.67 | 1,068,000 | — | — |
| 2015-05-07 | $24.40 | $24.40 | 1,665,200 | — | — |
| 2015-05-06 | $24.07 | $24.07 | 1,759,400 | — | — |
| 2015-05-05 | $24.75 | $24.75 | 1,151,800 | — | — |
| 2015-05-04 | $24.94 | $24.94 | 1,061,800 | — | — |
| 2015-05-01 | $24.69 | $24.69 | 1,306,000 | — | — |
| 2015-04-30 | $24.60 | $24.60 | 1,802,500 | — | — |
| 2015-04-29 | $25.14 | $25.14 | 3,266,200 | — | — |
| 2015-04-28 | $25.78 | $25.78 | 1,052,900 | — | — |
| 2015-04-27 | $26.18 | $26.18 | 917,100 | — | — |
| 2015-04-24 | $26.30 | $26.30 | 948,700 | — | — |
| 2015-04-23 | $26.50 | $26.50 | 903,400 | — | — |
| 2015-04-22 | $26.99 | $26.99 | 360,800 | — | — |
| 2015-04-21 | $26.96 | $26.96 | 599,400 | — | — |
| 2015-04-20 | $26.93 | $26.93 | 490,900 | — | — |
| 2015-04-17 | $26.56 | $26.56 | 594,000 | — | — |
| 2015-04-16 | $26.78 | $26.78 | 989,000 | — | — |
| 2015-04-15 | $27.21 | $27.21 | 1,351,500 | — | — |
| 2015-04-14 | $27.43 | $27.43 | 1,334,900 | — | — |
| 2015-04-13 | $27.78 | $27.78 | 965,100 | — | — |
| 2015-04-10 | $27.62 | $27.62 | 785,500 | — | — |
| 2015-04-09 | $27.38 | $27.38 | 979,400 | — | — |
| 2015-04-08 | $26.76 | $26.76 | 1,266,000 | — | — |
| 2015-04-07 | $26.59 | $26.59 | 1,035,700 | — | — |
| 2015-04-06 | $25.99 | $25.99 | 2,616,800 | — | — |
| 2015-04-02 | $26.30 | $26.30 | 2,010,700 | — | — |
| 2015-04-01 | $26.90 | $26.90 | 835,700 | — | — |
| 2015-03-31 | $26.95 | $26.95 | 1,500,600 | — | — |
| 2015-03-30 | $26.62 | $26.62 | 1,013,800 | — | — |
| 2015-03-27 | $26.22 | $26.22 | 1,723,500 | — | — |
| 2015-03-26 | $26.30 | $26.30 | 1,345,600 | — | — |
| 2015-03-25 | $25.91 | $25.91 | 1,118,100 | — | — |
| 2015-03-24 | $26.11 | $26.11 | 1,071,800 | — | — |
| 2015-03-23 | $25.93 | $25.93 | 2,095,000 | — | — |
| 2015-03-20 | $26.67 | $26.67 | 2,616,100 | — | — |
| 2015-03-19 | $27.55 | $27.55 | 1,731,300 | — | — |
| 2015-03-18 | $26.59 | $26.59 | 3,411,000 | — | — |
| 2015-03-17 | $27.90 | $27.90 | 1,926,600 | — | — |
| 2015-03-16 | $27.98 | $27.98 | 3,567,800 | — | — |
| 2015-03-13 | $28.52 | $28.52 | 1,934,200 | — | — |
| 2015-03-12 | $27.77 | $27.77 | 1,724,700 | — | — |
| 2015-03-11 | $28.21 | $28.21 | 2,835,400 | — | — |
| 2015-03-10 | $27.38 | $27.38 | 2,491,000 | — | — |
| 2015-03-09 | $26.59 | $26.59 | 603,200 | — | — |
| 2015-03-06 | $26.63 | $26.63 | 1,542,400 | — | — |
| 2015-03-05 | $25.81 | $25.81 | 1,556,600 | — | — |
| 2015-03-04 | $25.59 | $25.59 | 1,382,400 | — | — |
| 2015-03-03 | $25.13 | $25.13 | 586,400 | — | — |
| 2015-03-02 | $25.10 | $25.10 | 485,800 | — | — |
| 2015-02-27 | $25.06 | $25.06 | 735,000 | — | — |
| 2015-02-26 | $25.01 | $25.01 | 1,200,900 | — | — |
| 2015-02-25 | $24.31 | $24.31 | 425,000 | — | — |
| 2015-02-24 | $24.41 | $24.41 | 1,028,900 | — | — |
| 2015-02-23 | $24.45 | $24.45 | 657,400 | — | — |
| 2015-02-20 | $24.26 | $24.26 | 1,582,500 | — | — |
| 2015-02-19 | $24.34 | $24.34 | 378,200 | — | — |
| 2015-02-18 | $24.18 | $24.18 | 979,700 | — | — |
| 2015-02-17 | $24.09 | $24.09 | 639,900 | — | — |
| 2015-02-13 | $24.16 | $24.16 | 533,200 | — | — |
| 2015-02-12 | $24.13 | $24.13 | 900,900 | — | — |
| 2015-02-11 | $24.65 | $24.65 | 631,300 | — | — |
| 2015-02-10 | $24.55 | $24.55 | 527,000 | — | — |
| 2015-02-09 | $24.51 | $24.51 | 579,600 | — | — |
| 2015-02-06 | $24.54 | $24.54 | 975,200 | — | — |
| 2015-02-05 | $23.84 | $23.84 | 1,540,900 | — | — |
| 2015-02-04 | $24.25 | $24.25 | 1,613,600 | — | — |
| 2015-02-03 | $23.85 | $23.85 | 3,128,000 | — | — |
| 2015-02-02 | $24.51 | $24.51 | 1,311,200 | — | — |
| 2015-01-30 | $24.66 | $24.66 | 1,081,200 | — | — |
| 2015-01-29 | $24.57 | $24.57 | 1,781,000 | — | — |
| 2015-01-28 | $24.70 | $24.70 | 1,608,600 | — | — |
| 2015-01-27 | $24.32 | $24.32 | 2,187,000 | — | — |
| 2015-01-26 | $24.85 | $24.85 | 2,139,100 | — | — |
| 2015-01-23 | $25.09 | $25.09 | 3,564,800 | — | — |
| 2015-01-22 | $24.44 | $24.44 | 3,755,200 | — | — |
| 2015-01-21 | $23.49 | $23.49 | 3,234,900 | — | — |
| 2015-01-20 | $23.65 | $23.65 | 2,017,400 | — | — |
| 2015-01-16 | $23.59 | $23.59 | 2,874,600 | — | — |
| 2015-01-15 | $23.38 | $23.38 | 2,685,300 | — | — |
| 2015-01-14 | $22.72 | $22.72 | 1,076,300 | — | — |
| 2015-01-13 | $22.79 | $22.79 | 1,421,800 | — | — |
| 2015-01-12 | $22.54 | $22.54 | 1,104,100 | — | — |
| 2015-01-09 | $22.51 | $22.51 | 1,609,700 | — | — |
| 2015-01-08 | $22.73 | $22.73 | 1,335,900 | — | — |
| 2015-01-07 | $22.56 | $22.56 | 1,844,300 | — | — |
| 2015-01-06 | $22.33 | $22.33 | 1,537,700 | — | — |
| 2015-01-05 | $22.19 | $22.19 | 1,637,800 | — | — |
| 2015-01-02 | $21.95 | $21.95 | 1,196,200 | — | — |