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
- 2004-01-20 to 2026-08-27
- 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 | $26.90 | $60.58 | 300 | — | — |
| 2015-12-30 | $26.50 | $59.68 | 400 | — | — |
| 2015-12-29 | $26.40 | $59.45 | 0 | — | — |
| 2015-12-28 | $26.40 | $59.45 | 0 | — | — |
| 2015-12-24 | $26.40 | $59.45 | 0 | — | — |
| 2015-12-23 | $26.40 | $59.45 | 800 | — | — |
| 2015-12-22 | $26.55 | $59.79 | 2,000 | — | — |
| 2015-12-21 | $26.38 | $59.41 | 1,700 | — | — |
| 2015-12-18 | $26.26 | $59.14 | 1,200 | — | — |
| 2015-12-17 | $26.30 | $59.23 | 1,000 | — | — |
| 2015-12-16 | $26.25 | $59.11 | 100 | — | — |
| 2015-12-15 | $27.21 | $59.57 | 2,900 | — | — |
| 2015-12-14 | $26.99 | $59.09 | 0 | — | — |
| 2015-12-11 | $26.99 | $59.09 | 0 | — | — |
| 2015-12-10 | $26.99 | $59.09 | 100 | — | — |
| 2015-12-09 | $26.99 | $59.09 | 0 | — | — |
| 2015-12-08 | $26.99 | $59.09 | 0 | — | — |
| 2015-12-07 | $26.99 | $59.09 | 0 | — | — |
| 2015-12-04 | $26.99 | $59.09 | 200 | — | — |
| 2015-12-03 | $26.90 | $58.90 | 600 | — | — |
| 2015-12-02 | $26.90 | $58.90 | 0 | — | — |
| 2015-12-01 | $26.90 | $58.90 | 0 | — | — |
| 2015-11-30 | $26.90 | $58.90 | 1,000 | — | — |
| 2015-11-27 | $26.90 | $58.90 | 0 | — | — |
| 2015-11-25 | $26.90 | $58.90 | 0 | — | — |
| 2015-11-24 | $26.90 | $58.90 | 0 | — | — |
| 2015-11-23 | $26.90 | $58.90 | 800 | — | — |
| 2015-11-20 | $26.90 | $58.90 | 0 | — | — |
| 2015-11-19 | $26.90 | $58.90 | 200 | — | — |
| 2015-11-18 | $26.90 | $58.90 | 500 | — | — |
| 2015-11-17 | $26.85 | $58.79 | 0 | — | — |
| 2015-11-16 | $26.85 | $58.79 | 0 | — | — |
| 2015-11-13 | $26.85 | $58.79 | 100 | — | — |
| 2015-11-12 | $26.96 | $59.03 | 200 | — | — |
| 2015-11-11 | $26.85 | $58.79 | 0 | — | — |
| 2015-11-10 | $26.85 | $58.79 | 1,400 | — | — |
| 2015-11-09 | $26.85 | $58.79 | 200 | — | — |
| 2015-11-06 | $26.80 | $58.68 | 0 | — | — |
| 2015-11-05 | $26.80 | $58.68 | 300 | — | — |
| 2015-11-04 | $26.76 | $58.59 | 0 | — | — |
| 2015-11-03 | $26.76 | $58.59 | 100 | — | — |
| 2015-11-02 | $27.05 | $59.22 | 100 | — | — |
| 2015-10-30 | $26.97 | $59.05 | 0 | — | — |
| 2015-10-29 | $26.97 | $59.05 | 0 | — | — |
| 2015-10-28 | $26.97 | $59.05 | 0 | — | — |
| 2015-10-27 | $26.97 | $59.05 | 0 | — | — |
| 2015-10-26 | $26.97 | $59.05 | 2,400 | — | — |
| 2015-10-23 | $26.87 | $58.83 | 0 | — | — |
| 2015-10-22 | $26.87 | $58.83 | 0 | — | — |
| 2015-10-21 | $26.87 | $58.83 | 0 | — | — |
| 2015-10-20 | $26.87 | $58.83 | 1,100 | — | — |
| 2015-10-19 | $26.85 | $58.79 | 0 | — | — |
| 2015-10-16 | $26.85 | $58.79 | 0 | — | — |
| 2015-10-15 | $26.85 | $58.79 | 0 | — | — |
| 2015-10-14 | $26.85 | $58.79 | 1,000 | — | — |
| 2015-10-13 | $26.77 | $58.61 | 0 | — | — |
| 2015-10-12 | $26.77 | $58.61 | 0 | — | — |
| 2015-10-09 | $26.77 | $58.61 | 0 | — | — |
| 2015-10-08 | $26.77 | $58.61 | 300 | — | — |
| 2015-10-07 | $26.79 | $58.65 | 500 | — | — |
| 2015-10-06 | $26.56 | $58.15 | 0 | — | — |
| 2015-10-05 | $26.56 | $58.15 | 0 | — | — |
| 2015-10-02 | $26.56 | $58.15 | 0 | — | — |
| 2015-10-01 | $26.56 | $58.15 | 0 | — | — |
| 2015-09-30 | $26.56 | $58.15 | 1,300 | — | — |
| 2015-09-29 | $26.81 | $58.70 | 0 | — | — |
| 2015-09-28 | $26.81 | $58.70 | 0 | — | — |
| 2015-09-25 | $26.81 | $58.70 | 0 | — | — |
| 2015-09-24 | $26.81 | $58.70 | 1,400 | — | — |
| 2015-09-23 | $27.00 | $59.11 | 400 | — | — |
| 2015-09-22 | $27.10 | $59.33 | 0 | — | — |
| 2015-09-21 | $27.10 | $59.33 | 100 | — | — |
| 2015-09-18 | $27.00 | $59.11 | 400 | — | — |
| 2015-09-17 | $26.97 | $59.05 | 0 | — | — |
| 2015-09-16 | $26.97 | $59.05 | 0 | — | — |
| 2015-09-15 | $26.97 | $59.05 | 700 | — | — |
| 2015-09-14 | $26.80 | $58.68 | 100 | — | — |
| 2015-09-11 | $26.66 | $58.37 | 0 | — | — |
| 2015-09-10 | $26.66 | $58.37 | 100 | — | — |
| 2015-09-09 | $27.03 | $59.18 | 0 | — | — |
| 2015-09-08 | $27.03 | $59.18 | 300 | — | — |
| 2015-09-04 | $27.75 | $60.76 | 1,800 | — | — |
| 2015-09-03 | $27.00 | $59.11 | 1,000 | — | — |
| 2015-09-02 | $26.70 | $58.46 | 0 | — | — |
| 2015-09-01 | $26.70 | $58.46 | 0 | — | — |
| 2015-08-31 | $26.70 | $58.46 | 100 | — | — |
| 2015-08-28 | $26.95 | $59.00 | 200 | — | — |
| 2015-08-27 | $27.25 | $59.66 | 2,600 | — | — |
| 2015-08-26 | $26.60 | $58.24 | 1,100 | — | — |
| 2015-08-25 | $26.70 | $58.46 | 0 | — | — |
| 2015-08-24 | $26.70 | $58.46 | 1,900 | — | — |
| 2015-08-21 | $26.70 | $58.46 | 100 | — | — |
| 2015-08-20 | $26.75 | $58.57 | 400 | — | — |
| 2015-08-19 | $26.70 | $58.46 | 200 | — | — |
| 2015-08-18 | $26.68 | $58.41 | 900 | — | — |
| 2015-08-17 | $26.69 | $58.44 | 300 | — | — |
| 2015-08-14 | $26.64 | $58.33 | 4,100 | — | — |
| 2015-08-13 | $26.25 | $57.47 | 3,300 | — | — |
| 2015-08-12 | $26.55 | $58.13 | 4,600 | — | — |
| 2015-08-11 | $26.50 | $58.02 | 2,100 | — | — |
| 2015-08-10 | $26.55 | $58.13 | 900 | — | — |
| 2015-08-07 | $26.50 | $58.02 | 500 | — | — |
| 2015-08-06 | $26.70 | $58.46 | 300 | — | — |
| 2015-08-05 | $26.75 | $58.57 | 900 | — | — |
| 2015-08-04 | $26.38 | $57.76 | 0 | — | — |
| 2015-08-03 | $26.38 | $57.76 | 0 | — | — |
| 2015-07-31 | $26.38 | $57.76 | 400 | — | — |
| 2015-07-30 | $26.38 | $57.76 | 2,200 | — | — |
| 2015-07-29 | $26.41 | $57.82 | 1,400 | — | — |
| 2015-07-28 | $26.50 | $58.02 | 0 | — | — |
| 2015-07-27 | $26.50 | $58.02 | 0 | — | — |
| 2015-07-24 | $26.50 | $58.02 | 0 | — | — |
| 2015-07-23 | $26.50 | $58.02 | 0 | — | — |
| 2015-07-22 | $26.50 | $58.02 | 600 | — | — |
| 2015-07-21 | $26.55 | $58.13 | 2,100 | — | — |
| 2015-07-20 | $26.45 | $57.91 | 2,100 | — | — |
| 2015-07-17 | $26.75 | $58.57 | 300 | — | — |
| 2015-07-16 | $26.75 | $58.57 | 500 | — | — |
| 2015-07-15 | $26.70 | $58.46 | 0 | — | — |
| 2015-07-14 | $26.70 | $58.46 | 0 | — | — |
| 2015-07-13 | $26.70 | $58.46 | 200 | — | — |
| 2015-07-10 | $27.65 | $60.54 | 0 | — | — |
| 2015-07-09 | $27.65 | $60.54 | 0 | — | — |
| 2015-07-08 | $27.65 | $60.54 | 700 | — | — |
| 2015-07-07 | $26.35 | $57.69 | 0 | — | — |
| 2015-07-06 | $26.35 | $57.69 | 0 | — | — |
| 2015-07-02 | $26.35 | $57.69 | 0 | — | — |
| 2015-07-01 | $26.35 | $57.69 | 200 | — | — |
| 2015-06-30 | $26.80 | $58.68 | 1,800 | — | — |
| 2015-06-29 | $26.75 | $58.57 | 200 | — | — |
| 2015-06-26 | $26.51 | $58.04 | 0 | — | — |
| 2015-06-25 | $26.51 | $58.04 | 0 | — | — |
| 2015-06-24 | $26.51 | $58.04 | 1,400 | — | — |
| 2015-06-23 | $26.75 | $58.57 | 0 | — | — |
| 2015-06-22 | $26.75 | $58.57 | 300 | — | — |
| 2015-06-19 | $27.00 | $59.11 | 600 | — | — |
| 2015-06-18 | $26.15 | $57.25 | 0 | — | — |
| 2015-06-17 | $26.15 | $57.25 | 3,200 | — | — |
| 2015-06-16 | $27.17 | $57.83 | 0 | — | — |
| 2015-06-15 | $27.17 | $57.83 | 0 | — | — |
| 2015-06-12 | $27.17 | $57.83 | 1,700 | — | — |
| 2015-06-11 | $27.17 | $57.83 | 1,400 | — | — |
| 2015-06-10 | $27.22 | $57.94 | 600 | — | — |
| 2015-06-09 | $27.25 | $58.00 | 300 | — | — |
| 2015-06-08 | $27.17 | $57.83 | 0 | — | — |
| 2015-06-05 | $27.17 | $57.83 | 300 | — | — |
| 2015-06-04 | $27.20 | $57.90 | 1,000 | — | — |
| 2015-06-03 | $27.50 | $58.53 | 800 | — | — |
| 2015-06-02 | $27.44 | $58.41 | 800 | — | — |
| 2015-06-01 | $27.52 | $58.58 | 700 | — | — |
| 2015-05-29 | $27.35 | $58.21 | 700 | — | — |
| 2015-05-28 | $27.59 | $58.73 | 800 | — | — |
| 2015-05-27 | $27.65 | $58.85 | 200 | — | — |
| 2015-05-26 | $27.60 | $58.75 | 0 | — | — |
| 2015-05-22 | $27.60 | $58.75 | 800 | — | — |
| 2015-05-21 | $27.35 | $58.21 | 0 | — | — |
| 2015-05-20 | $27.35 | $58.21 | 400 | — | — |
| 2015-05-19 | $27.61 | $58.77 | 300 | — | — |
| 2015-05-18 | $27.80 | $59.17 | 700 | — | — |
| 2015-05-15 | $27.75 | $59.07 | 800 | — | — |
| 2015-05-14 | $27.70 | $58.96 | 0 | — | — |
| 2015-05-13 | $27.70 | $58.96 | 0 | — | — |
| 2015-05-12 | $27.70 | $58.96 | 300 | — | — |
| 2015-05-11 | $27.57 | $58.68 | 0 | — | — |
| 2015-05-08 | $27.57 | $58.68 | 300 | — | — |
| 2015-05-07 | $27.68 | $58.92 | 3,700 | — | — |
| 2015-05-06 | $27.57 | $58.68 | 100 | — | — |
| 2015-05-05 | $27.57 | $58.68 | 1,900 | — | — |
| 2015-05-04 | $27.57 | $58.68 | 0 | — | — |
| 2015-05-01 | $27.57 | $58.68 | 1,400 | — | — |
| 2015-04-30 | $27.57 | $58.68 | 300 | — | — |
| 2015-04-29 | $27.57 | $58.68 | 100 | — | — |
| 2015-04-28 | $27.57 | $58.68 | 200 | — | — |
| 2015-04-27 | $27.62 | $58.79 | 400 | — | — |
| 2015-04-24 | $27.57 | $58.68 | 400 | — | — |
| 2015-04-23 | $27.65 | $58.85 | 0 | — | — |
| 2015-04-22 | $27.65 | $58.85 | 700 | — | — |
| 2015-04-21 | $27.70 | $58.96 | 0 | — | — |
| 2015-04-20 | $27.70 | $58.96 | 900 | — | — |
| 2015-04-17 | $27.55 | $58.64 | 500 | — | — |
| 2015-04-16 | $27.57 | $58.68 | 2,800 | — | — |
| 2015-04-15 | $27.80 | $59.17 | 400 | — | — |
| 2015-04-14 | $27.80 | $59.17 | 300 | — | — |
| 2015-04-13 | $27.55 | $58.64 | 200 | — | — |
| 2015-04-10 | $27.50 | $58.53 | 200 | — | — |
| 2015-04-09 | $27.27 | $58.04 | 0 | — | — |
| 2015-04-08 | $27.27 | $58.04 | 19,700 | — | — |
| 2015-04-07 | $27.50 | $58.53 | 0 | — | — |
| 2015-04-06 | $27.50 | $58.53 | 1,500 | — | — |
| 2015-04-02 | $27.13 | $57.75 | 2,500 | — | — |
| 2015-04-01 | $27.07 | $57.62 | 1,000 | — | — |
| 2015-03-31 | $27.00 | $57.47 | 1,500 | — | — |
| 2015-03-30 | $27.00 | $57.47 | 400 | — | — |
| 2015-03-27 | $27.06 | $57.60 | 2,700 | — | — |
| 2015-03-26 | $27.00 | $57.47 | 1,100 | — | — |
| 2015-03-25 | $27.23 | $57.96 | 2,000 | — | — |
| 2015-03-24 | $27.05 | $57.58 | 900 | — | — |
| 2015-03-23 | $27.14 | $57.77 | 16,000 | — | — |
| 2015-03-20 | $27.10 | $57.68 | 200 | — | — |
| 2015-03-19 | $27.11 | $57.70 | 4,600 | — | — |
| 2015-03-18 | $27.10 | $57.68 | 1,600 | — | — |
| 2015-03-17 | $27.20 | $57.90 | 400 | — | — |
| 2015-03-16 | $26.90 | $57.26 | 2,000 | — | — |
| 2015-03-13 | $26.95 | $57.36 | 4,100 | — | — |
| 2015-03-12 | $27.28 | $58.07 | 4,000 | — | — |
| 2015-03-11 | $27.24 | $57.98 | 4,800 | — | — |
| 2015-03-10 | $27.15 | $57.79 | 45,400 | — | — |
| 2015-03-09 | $27.20 | $57.90 | 600 | — | — |
| 2015-03-06 | $27.16 | $57.81 | 7,300 | — | — |
| 2015-03-05 | $27.38 | $58.28 | 5,500 | — | — |
| 2015-03-04 | $27.35 | $58.21 | 8,700 | — | — |
| 2015-03-03 | $27.47 | $58.47 | 25,800 | — | — |
| 2015-03-02 | $27.62 | $58.79 | 101,000 | — | — |
| 2015-02-27 | $27.16 | $57.81 | 2,700 | — | — |
| 2015-02-26 | $27.15 | $57.79 | 23,300 | — | — |
| 2015-02-25 | $27.30 | $58.11 | 4,000 | — | — |
| 2015-02-24 | $27.02 | $57.51 | 14,200 | — | — |
| 2015-02-23 | $27.25 | $58.00 | 29,600 | — | — |
| 2015-02-20 | $27.66 | $58.87 | 91,800 | — | — |
| 2015-02-19 | $27.39 | $58.30 | 1,900 | — | — |
| 2015-02-18 | $27.20 | $57.90 | 0 | — | — |
| 2015-02-17 | $27.20 | $57.90 | 3,200 | — | — |
| 2015-02-13 | $27.53 | $58.60 | 0 | — | — |
| 2015-02-12 | $27.53 | $58.60 | 1,200 | — | — |
| 2015-02-11 | $27.45 | $58.43 | 2,300 | — | — |
| 2015-02-10 | $27.71 | $58.98 | 0 | — | — |
| 2015-02-09 | $27.71 | $58.98 | 1,100 | — | — |
| 2015-02-06 | $27.30 | $58.11 | 3,100 | — | — |
| 2015-02-05 | $27.70 | $58.96 | 800 | — | — |
| 2015-02-04 | $27.75 | $59.07 | 1,300 | — | — |
| 2015-02-03 | $28.00 | $59.60 | 4,100 | — | — |
| 2015-02-02 | $27.80 | $59.17 | 800 | — | — |
| 2015-01-30 | $27.99 | $59.58 | 2,600 | — | — |
| 2015-01-29 | $27.82 | $59.21 | 25,900 | — | — |
| 2015-01-28 | $27.78 | $59.13 | 16,500 | — | — |
| 2015-01-27 | $27.78 | $59.13 | 11,900 | — | — |
| 2015-01-26 | $27.90 | $59.39 | 7,700 | — | — |
| 2015-01-23 | $28.50 | $60.66 | 33,900 | — | — |
| 2015-01-22 | $28.13 | $59.87 | 4,400 | — | — |
| 2015-01-21 | $27.95 | $59.49 | 1,200 | — | — |
| 2015-01-20 | $27.75 | $59.07 | 0 | — | — |
| 2015-01-16 | $27.75 | $59.07 | 7,300 | — | — |
| 2015-01-15 | $27.81 | $59.19 | 8,700 | — | — |
| 2015-01-14 | $27.78 | $59.13 | 2,000 | — | — |
| 2015-01-13 | $27.65 | $58.85 | 2,700 | — | — |
| 2015-01-12 | $27.96 | $59.51 | 18,000 | — | — |
| 2015-01-09 | $27.10 | $57.68 | 25,000 | — | — |
| 2015-01-08 | $27.33 | $58.17 | 8,500 | — | — |
| 2015-01-07 | $27.41 | $58.34 | 5,300 | — | — |
| 2015-01-06 | $28.02 | $59.64 | 18,400 | — | — |
| 2015-01-05 | $27.01 | $57.49 | 800 | — | — |
| 2015-01-02 | $27.38 | $58.28 | 1,900 | — | — |