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 | $21.97 | $21.97 | 104,400 | — | — |
| 2015-12-30 | $22.10 | $22.10 | 69,200 | — | — |
| 2015-12-29 | $22.07 | $22.07 | 102,800 | — | — |
| 2015-12-28 | $22.03 | $22.03 | 66,400 | — | — |
| 2015-12-24 | $22.01 | $22.01 | 146,000 | — | — |
| 2015-12-23 | $22.21 | $22.21 | 44,400 | — | — |
| 2015-12-22 | $22.27 | $22.27 | 80,800 | — | — |
| 2015-12-21 | $22.30 | $22.30 | 105,200 | — | — |
| 2015-12-18 | $22.35 | $22.35 | 330,800 | — | — |
| 2015-12-17 | $22.90 | $22.90 | 133,200 | — | — |
| 2015-12-16 | $22.68 | $22.68 | 121,200 | — | — |
| 2015-12-15 | $22.51 | $22.51 | 112,400 | — | — |
| 2015-12-14 | $22.26 | $22.26 | 206,000 | — | — |
| 2015-12-11 | $22.20 | $22.20 | 606,800 | — | — |
| 2015-12-10 | $22.48 | $22.48 | 222,400 | — | — |
| 2015-12-09 | $22.41 | $22.41 | 291,200 | — | — |
| 2015-12-08 | $23.03 | $23.03 | 215,200 | — | — |
| 2015-12-07 | $23.15 | $23.15 | 188,000 | — | — |
| 2015-12-04 | $23.09 | $23.09 | 407,200 | — | — |
| 2015-12-03 | $22.83 | $22.83 | 1,172,000 | — | — |
| 2015-12-02 | $23.10 | $23.10 | 147,200 | — | — |
| 2015-12-01 | $22.97 | $22.97 | 238,800 | — | — |
| 2015-11-30 | $23.06 | $23.06 | 105,600 | — | — |
| 2015-11-27 | $22.95 | $22.95 | 90,000 | — | — |
| 2015-11-25 | $22.92 | $22.92 | 1,107,600 | — | — |
| 2015-11-24 | $22.83 | $22.83 | 203,600 | — | — |
| 2015-11-23 | $22.98 | $22.98 | 239,200 | — | — |
| 2015-11-20 | $22.99 | $22.99 | 49,200 | — | — |
| 2015-11-19 | $22.97 | $22.97 | 376,800 | — | — |
| 2015-11-18 | $23.22 | $23.22 | 859,200 | — | — |
| 2015-11-17 | $23.18 | $23.18 | 464,000 | — | — |
| 2015-11-16 | $23.10 | $23.10 | 343,200 | — | — |
| 2015-11-13 | $22.90 | $22.90 | 290,800 | — | — |
| 2015-11-12 | $22.90 | $22.90 | 298,000 | — | — |
| 2015-11-11 | $22.97 | $22.97 | 340,400 | — | — |
| 2015-11-10 | $23.12 | $23.12 | 949,200 | — | — |
| 2015-11-09 | $23.09 | $23.09 | 962,000 | — | — |
| 2015-11-06 | $23.11 | $23.11 | 439,600 | — | — |
| 2015-11-05 | $22.58 | $22.58 | 269,600 | — | — |
| 2015-11-04 | $22.51 | $22.51 | 450,800 | — | — |
| 2015-11-03 | $22.30 | $22.30 | 236,800 | — | — |
| 2015-11-02 | $22.22 | $22.22 | 101,200 | — | — |
| 2015-10-30 | $22.19 | $22.19 | 396,800 | — | — |
| 2015-10-29 | $22.36 | $22.36 | 453,200 | — | — |
| 2015-10-28 | $22.38 | $22.38 | 194,400 | — | — |
| 2015-10-27 | $22.09 | $22.09 | 119,600 | — | — |
| 2015-10-26 | $22.32 | $22.32 | 190,000 | — | — |
| 2015-10-23 | $22.48 | $22.48 | 230,400 | — | — |
| 2015-10-22 | $22.20 | $22.20 | 91,200 | — | — |
| 2015-10-21 | $21.93 | $21.93 | 45,600 | — | — |
| 2015-10-20 | $21.90 | $21.90 | 72,400 | — | — |
| 2015-10-19 | $21.79 | $21.79 | 94,400 | — | — |
| 2015-10-16 | $21.77 | $21.77 | 117,600 | — | — |
| 2015-10-15 | $21.55 | $21.55 | 385,200 | — | — |
| 2015-10-14 | $21.49 | $21.49 | 818,000 | — | — |
| 2015-10-13 | $21.89 | $21.89 | 120,400 | — | — |
| 2015-10-12 | $21.97 | $21.97 | 67,600 | — | — |
| 2015-10-09 | $22.06 | $22.06 | 113,200 | — | — |
| 2015-10-08 | $21.93 | $21.93 | 511,600 | — | — |
| 2015-10-07 | $21.96 | $21.96 | 325,200 | — | — |
| 2015-10-06 | $22.05 | $22.05 | 25,200 | — | — |
| 2015-10-05 | $22.15 | $22.15 | 750,400 | — | — |
| 2015-10-02 | $22.01 | $22.01 | 403,200 | — | — |
| 2015-10-01 | $21.94 | $21.94 | 237,600 | — | — |
| 2015-09-30 | $21.96 | $21.96 | 258,000 | — | — |
| 2015-09-29 | $21.88 | $21.88 | 182,000 | — | — |
| 2015-09-28 | $21.96 | $21.96 | 176,400 | — | — |
| 2015-09-25 | $22.17 | $22.17 | 85,600 | — | — |
| 2015-09-24 | $21.96 | $21.96 | 204,400 | — | — |
| 2015-09-23 | $22.05 | $22.05 | 148,800 | — | — |
| 2015-09-22 | $21.97 | $21.97 | 90,400 | — | — |
| 2015-09-21 | $22.14 | $22.14 | 488,800 | — | — |
| 2015-09-18 | $21.94 | $21.94 | 629,200 | — | — |
| 2015-09-17 | $21.91 | $21.91 | 210,000 | — | — |
| 2015-09-16 | $22.18 | $22.18 | 112,400 | — | — |
| 2015-09-15 | $22.12 | $22.12 | 129,600 | — | — |
| 2015-09-14 | $22.03 | $22.03 | 64,400 | — | — |
| 2015-09-11 | $22.18 | $22.18 | 61,600 | — | — |
| 2015-09-10 | $22.21 | $22.21 | 159,200 | — | — |
| 2015-09-09 | $22.15 | $22.15 | 194,800 | — | — |
| 2015-09-08 | $21.94 | $21.94 | 126,000 | — | — |
| 2015-09-04 | $21.63 | $21.63 | 419,600 | — | — |
| 2015-09-03 | $21.98 | $21.98 | 332,800 | — | — |
| 2015-09-02 | $22.09 | $22.09 | 1,732,000 | — | — |
| 2015-09-01 | $21.90 | $21.90 | 1,312,400 | — | — |
| 2015-08-31 | $22.46 | $22.46 | 211,600 | — | — |
| 2015-08-28 | $22.53 | $22.53 | 176,400 | — | — |
| 2015-08-27 | $22.38 | $22.38 | 164,400 | — | — |
| 2015-08-26 | $21.98 | $21.98 | 621,600 | — | — |
| 2015-08-25 | $21.58 | $21.58 | 798,800 | — | — |
| 2015-08-24 | $21.49 | $21.49 | 2,024,000 | — | — |
| 2015-08-21 | $22.86 | $22.86 | 1,503,200 | — | — |
| 2015-08-20 | $23.38 | $23.38 | 1,024,400 | — | — |
| 2015-08-19 | $23.51 | $23.51 | 884,400 | — | — |
| 2015-08-18 | $23.74 | $23.74 | 99,600 | — | — |
| 2015-08-17 | $23.75 | $23.75 | 175,600 | — | — |
| 2015-08-14 | $23.70 | $23.70 | 256,400 | — | — |
| 2015-08-13 | $23.76 | $23.76 | 240,800 | — | — |
| 2015-08-12 | $23.65 | $23.65 | 549,200 | — | — |
| 2015-08-11 | $24.01 | $24.01 | 621,600 | — | — |
| 2015-08-10 | $23.81 | $23.81 | 121,200 | — | — |
| 2015-08-07 | $23.69 | $23.69 | 240,000 | — | — |
| 2015-08-06 | $23.87 | $23.87 | 74,000 | — | — |
| 2015-08-05 | $23.94 | $23.94 | 344,800 | — | — |
| 2015-08-04 | $23.71 | $23.71 | 154,800 | — | — |
| 2015-08-03 | $23.59 | $23.59 | 44,000 | — | — |
| 2015-07-31 | $23.58 | $23.58 | 497,200 | — | — |
| 2015-07-30 | $23.65 | $23.65 | 216,800 | — | — |
| 2015-07-29 | $23.60 | $23.60 | 320,400 | — | — |
| 2015-07-28 | $23.45 | $23.45 | 106,000 | — | — |
| 2015-07-27 | $23.33 | $23.33 | 571,600 | — | — |
| 2015-07-24 | $23.53 | $23.53 | 231,200 | — | — |
| 2015-07-23 | $23.54 | $23.54 | 116,800 | — | — |
| 2015-07-22 | $23.61 | $23.61 | 258,800 | — | — |
| 2015-07-21 | $23.59 | $23.59 | 142,000 | — | — |
| 2015-07-20 | $23.72 | $23.72 | 83,200 | — | — |
| 2015-07-17 | $23.64 | $23.64 | 184,400 | — | — |
| 2015-07-16 | $23.66 | $23.66 | 127,600 | — | — |
| 2015-07-15 | $23.52 | $23.52 | 770,400 | — | — |
| 2015-07-14 | $23.38 | $23.38 | 122,800 | — | — |
| 2015-07-13 | $23.40 | $23.40 | 138,400 | — | — |
| 2015-07-10 | $23.17 | $23.17 | 366,800 | — | — |
| 2015-07-09 | $22.61 | $22.61 | 274,000 | — | — |
| 2015-07-08 | $22.37 | $22.37 | 786,000 | — | — |
| 2015-07-07 | $23.12 | $23.12 | 208,800 | — | — |
| 2015-07-06 | $23.08 | $23.08 | 285,600 | — | — |
| 2015-07-02 | $23.29 | $23.29 | 211,200 | — | — |
| 2015-07-01 | $23.33 | $23.33 | 281,200 | — | — |
| 2015-06-30 | $23.05 | $23.05 | 380,000 | — | — |
| 2015-06-29 | $23.09 | $23.09 | 566,800 | — | — |
| 2015-06-26 | $23.58 | $23.58 | 113,200 | — | — |
| 2015-06-25 | $23.51 | $23.51 | 306,800 | — | — |
| 2015-06-24 | $23.61 | $23.61 | 97,200 | — | — |
| 2015-06-23 | $23.62 | $23.62 | 264,000 | — | — |
| 2015-06-22 | $23.42 | $23.42 | 444,000 | — | — |
| 2015-06-19 | $23.18 | $23.18 | 217,600 | — | — |
| 2015-06-18 | $23.25 | $23.25 | 374,000 | — | — |
| 2015-06-17 | $23.43 | $23.43 | 756,400 | — | — |
| 2015-06-16 | $23.43 | $23.43 | 208,800 | — | — |
| 2015-06-15 | $23.42 | $23.42 | 136,800 | — | — |
| 2015-06-12 | $23.43 | $23.43 | 228,400 | — | — |
| 2015-06-11 | $23.43 | $23.43 | 494,000 | — | — |
| 2015-06-10 | $23.15 | $23.15 | 1,572,400 | — | — |
| 2015-06-09 | $23.82 | $23.82 | 454,000 | — | — |
| 2015-06-08 | $23.84 | $23.84 | 869,600 | — | — |
| 2015-06-05 | $24.32 | $24.32 | 760,000 | — | — |
| 2015-06-04 | $23.83 | $23.83 | 311,200 | — | — |
| 2015-06-03 | $23.79 | $23.79 | 616,800 | — | — |
| 2015-06-02 | $23.76 | $23.76 | 1,918,400 | — | — |
| 2015-06-01 | $24.03 | $24.03 | 1,086,800 | — | — |
| 2015-05-29 | $23.76 | $23.76 | 347,200 | — | — |
| 2015-05-28 | $23.72 | $23.72 | 1,185,600 | — | — |
| 2015-05-27 | $23.62 | $23.62 | 996,000 | — | — |
| 2015-05-26 | $23.38 | $23.38 | 1,092,400 | — | — |
| 2015-05-22 | $22.81 | $22.81 | 354,800 | — | — |
| 2015-05-21 | $22.60 | $22.60 | 341,200 | — | — |
| 2015-05-20 | $22.69 | $22.69 | 751,600 | — | — |
| 2015-05-19 | $22.50 | $22.50 | 1,108,400 | — | — |
| 2015-05-18 | $22.23 | $22.23 | 208,800 | — | — |
| 2015-05-15 | $21.99 | $21.99 | 364,000 | — | — |
| 2015-05-14 | $21.93 | $21.93 | 126,400 | — | — |
| 2015-05-13 | $21.92 | $21.92 | 254,800 | — | — |
| 2015-05-12 | $22.18 | $22.18 | 242,000 | — | — |
| 2015-05-11 | $22.27 | $22.27 | 786,000 | — | — |
| 2015-05-08 | $22.13 | $22.13 | 202,400 | — | — |
| 2015-05-07 | $22.15 | $22.15 | 397,200 | — | — |
| 2015-05-06 | $22.04 | $22.04 | 488,800 | — | — |
| 2015-05-05 | $22.18 | $22.18 | 659,600 | — | — |
| 2015-05-04 | $22.28 | $22.28 | 262,800 | — | — |
| 2015-05-01 | $22.31 | $22.31 | 800,000 | — | — |
| 2015-04-30 | $22.04 | $22.04 | 600,400 | — | — |
| 2015-04-29 | $21.89 | $21.89 | 468,000 | — | — |
| 2015-04-28 | $21.83 | $21.83 | 452,800 | — | — |
| 2015-04-27 | $21.91 | $21.91 | 374,800 | — | — |
| 2015-04-24 | $21.83 | $21.83 | 411,200 | — | — |
| 2015-04-23 | $22.07 | $22.07 | 346,400 | — | — |
| 2015-04-22 | $22.23 | $22.23 | 314,400 | — | — |
| 2015-04-21 | $22.13 | $22.13 | 181,200 | — | — |
| 2015-04-20 | $21.97 | $21.97 | 295,600 | — | — |
| 2015-04-17 | $21.81 | $21.81 | 352,400 | — | — |
| 2015-04-16 | $21.90 | $21.90 | 202,400 | — | — |
| 2015-04-15 | $21.93 | $21.93 | 210,800 | — | — |
| 2015-04-14 | $22.04 | $22.04 | 1,310,400 | — | — |
| 2015-04-13 | $22.28 | $22.28 | 855,200 | — | — |
| 2015-04-10 | $22.33 | $22.33 | 213,200 | — | — |
| 2015-04-09 | $22.50 | $22.50 | 248,000 | — | — |
| 2015-04-08 | $22.29 | $22.29 | 529,200 | — | — |
| 2015-04-07 | $22.39 | $22.39 | 428,400 | — | — |
| 2015-04-06 | $22.08 | $22.08 | 917,600 | — | — |
| 2015-04-02 | $22.17 | $22.17 | 183,600 | — | — |
| 2015-04-01 | $22.15 | $22.15 | 291,200 | — | — |
| 2015-03-31 | $22.23 | $22.23 | 1,056,000 | — | — |
| 2015-03-30 | $22.33 | $22.33 | 1,088,800 | — | — |
| 2015-03-27 | $21.96 | $21.96 | 191,200 | — | — |
| 2015-03-26 | $21.98 | $21.98 | 584,800 | — | — |
| 2015-03-25 | $22.07 | $22.07 | 1,892,400 | — | — |
| 2015-03-24 | $22.16 | $22.16 | 225,600 | — | — |
| 2015-03-23 | $22.18 | $22.18 | 402,800 | — | — |
| 2015-03-20 | $22.28 | $22.28 | 806,400 | — | — |
| 2015-03-19 | $22.63 | $22.63 | 533,200 | — | — |
| 2015-03-18 | $22.30 | $22.30 | 2,693,200 | — | — |
| 2015-03-17 | $22.79 | $22.79 | 104,800 | — | — |
| 2015-03-16 | $22.81 | $22.81 | 311,200 | — | — |
| 2015-03-13 | $22.83 | $22.83 | 348,000 | — | — |
| 2015-03-12 | $22.80 | $22.80 | 262,800 | — | — |
| 2015-03-11 | $22.82 | $22.82 | 624,800 | — | — |
| 2015-03-10 | $22.73 | $22.73 | 915,200 | — | — |
| 2015-03-09 | $22.72 | $22.72 | 590,000 | — | — |
| 2015-03-06 | $22.56 | $22.56 | 1,020,800 | — | — |
| 2015-03-05 | $22.36 | $22.36 | 304,400 | — | — |
| 2015-03-04 | $22.18 | $22.18 | 158,400 | — | — |
| 2015-03-03 | $22.18 | $22.18 | 682,400 | — | — |
| 2015-03-02 | $22.36 | $22.36 | 1,044,800 | — | — |
| 2015-02-27 | $22.17 | $22.17 | 308,400 | — | — |
| 2015-02-26 | $22.11 | $22.11 | 338,800 | — | — |
| 2015-02-25 | $21.89 | $21.89 | 133,200 | — | — |
| 2015-02-24 | $21.90 | $21.90 | 338,800 | — | — |
| 2015-02-23 | $21.87 | $21.87 | 1,290,800 | — | — |
| 2015-02-20 | $21.96 | $21.96 | 538,000 | — | — |
| 2015-02-19 | $21.93 | $21.93 | 177,600 | — | — |
| 2015-02-18 | $21.81 | $21.81 | 579,200 | — | — |
| 2015-02-17 | $22.03 | $22.03 | 533,200 | — | — |
| 2015-02-13 | $21.87 | $21.87 | 502,800 | — | — |
| 2015-02-12 | $21.89 | $21.89 | 2,922,800 | — | — |
| 2015-02-11 | $22.43 | $22.43 | 1,138,400 | — | — |
| 2015-02-10 | $22.10 | $22.10 | 593,600 | — | — |
| 2015-02-09 | $21.81 | $21.81 | 479,200 | — | — |
| 2015-02-06 | $21.90 | $21.90 | 1,202,800 | — | — |
| 2015-02-05 | $21.43 | $21.43 | 404,000 | — | — |
| 2015-02-04 | $21.35 | $21.35 | 784,400 | — | — |
| 2015-02-03 | $21.42 | $21.42 | 393,200 | — | — |
| 2015-02-02 | $21.42 | $21.42 | 480,400 | — | — |
| 2015-01-30 | $21.40 | $21.40 | 463,200 | — | — |
| 2015-01-29 | $21.72 | $21.72 | 243,200 | — | — |
| 2015-01-28 | $21.42 | $21.42 | 647,200 | — | — |
| 2015-01-27 | $21.53 | $21.53 | 554,000 | — | — |
| 2015-01-26 | $21.80 | $21.80 | 458,800 | — | — |
| 2015-01-23 | $21.56 | $21.56 | 670,800 | — | — |
| 2015-01-22 | $21.83 | $21.83 | 1,712,000 | — | — |
| 2015-01-21 | $21.56 | $21.56 | 1,908,800 | — | — |
| 2015-01-20 | $21.89 | $21.89 | 1,261,600 | — | — |
| 2015-01-16 | $21.49 | $21.49 | 1,337,600 | — | — |
| 2015-01-15 | $21.03 | $21.03 | 2,122,800 | — | — |
| 2015-01-14 | $21.39 | $21.39 | 1,509,200 | — | — |
| 2015-01-13 | $21.59 | $21.59 | 1,824,000 | — | — |
| 2015-01-12 | $21.78 | $21.78 | 1,074,800 | — | — |
| 2015-01-09 | $21.86 | $21.86 | 2,076,800 | — | — |
| 2015-01-08 | $22.26 | $22.26 | 814,800 | — | — |
| 2015-01-07 | $22.09 | $22.09 | 947,200 | — | — |
| 2015-01-06 | $21.85 | $21.85 | 2,521,200 | — | — |
| 2015-01-05 | $22.28 | $22.28 | 1,016,000 | — | — |
| 2015-01-02 | $22.60 | $22.60 | 442,800 | — | — |