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
- 2009-10-28 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 | $23.28 | $23.28 | 128,300 | — | — |
| 2015-12-30 | $24.09 | $24.09 | 52,500 | — | — |
| 2015-12-29 | $24.59 | $24.59 | 59,200 | — | — |
| 2015-12-28 | $23.51 | $23.51 | 63,400 | — | — |
| 2015-12-24 | $23.67 | $23.67 | 18,100 | — | — |
| 2015-12-23 | $23.56 | $23.56 | 51,700 | — | — |
| 2015-12-22 | $23.71 | $23.71 | 62,500 | — | — |
| 2015-12-21 | $24.49 | $24.49 | 74,000 | — | — |
| 2015-12-18 | $24.00 | $24.00 | 96,700 | — | — |
| 2015-12-17 | $24.54 | $24.54 | 46,800 | — | — |
| 2015-12-16 | $24.81 | $24.81 | 58,900 | — | — |
| 2015-12-15 | $25.00 | $25.00 | 99,900 | — | — |
| 2015-12-14 | $24.89 | $24.89 | 114,800 | — | — |
| 2015-12-11 | $24.57 | $24.57 | 75,100 | — | — |
| 2015-12-10 | $23.63 | $23.63 | 58,200 | — | — |
| 2015-12-09 | $23.95 | $23.95 | 82,900 | — | — |
| 2015-12-08 | $23.14 | $23.14 | 43,200 | — | — |
| 2015-12-07 | $22.22 | $22.22 | 57,300 | — | — |
| 2015-12-04 | $22.79 | $22.79 | 44,300 | — | — |
| 2015-12-03 | $22.68 | $22.68 | 48,700 | — | — |
| 2015-12-02 | $22.84 | $22.84 | 55,100 | — | — |
| 2015-12-01 | $22.92 | $22.92 | 50,200 | — | — |
| 2015-11-30 | $22.79 | $22.79 | 104,500 | — | — |
| 2015-11-27 | $22.72 | $22.72 | 31,400 | — | — |
| 2015-11-25 | $22.23 | $22.23 | 36,100 | — | — |
| 2015-11-24 | $21.83 | $21.83 | 43,100 | — | — |
| 2015-11-23 | $21.74 | $21.74 | 74,400 | — | — |
| 2015-11-20 | $21.17 | $21.17 | 68,100 | — | — |
| 2015-11-19 | $21.00 | $21.00 | 97,800 | — | — |
| 2015-11-18 | $21.04 | $21.04 | 58,800 | — | — |
| 2015-11-17 | $20.78 | $20.78 | 92,300 | — | — |
| 2015-11-16 | $20.68 | $20.68 | 141,000 | — | — |
| 2015-11-13 | $19.88 | $19.88 | 74,700 | — | — |
| 2015-11-12 | $18.93 | $18.93 | 57,400 | — | — |
| 2015-11-11 | $19.36 | $19.36 | 84,300 | — | — |
| 2015-11-10 | $19.83 | $19.83 | 71,400 | — | — |
| 2015-11-09 | $19.98 | $19.98 | 113,700 | — | — |
| 2015-11-06 | $21.28 | $21.28 | 152,900 | — | — |
| 2015-11-05 | $22.08 | $22.08 | 148,400 | — | — |
| 2015-11-04 | $22.10 | $22.10 | 171,900 | — | — |
| 2015-11-03 | $21.80 | $21.80 | 419,700 | — | — |
| 2015-11-02 | $24.92 | $24.92 | 88,200 | — | — |
| 2015-10-30 | $24.98 | $24.98 | 83,500 | — | — |
| 2015-10-29 | $26.56 | $26.56 | 89,400 | — | — |
| 2015-10-28 | $25.94 | $25.94 | 70,700 | — | — |
| 2015-10-27 | $25.46 | $25.46 | 169,800 | — | — |
| 2015-10-26 | $24.18 | $24.18 | 206,600 | — | — |
| 2015-10-23 | $24.74 | $24.74 | 682,000 | — | — |
| 2015-10-22 | $32.72 | $32.72 | 78,900 | — | — |
| 2015-10-21 | $33.97 | $33.97 | 49,400 | — | — |
| 2015-10-20 | $35.25 | $35.25 | 70,200 | — | — |
| 2015-10-19 | $35.72 | $35.72 | 145,000 | — | — |
| 2015-10-16 | $33.85 | $33.85 | 54,800 | — | — |
| 2015-10-15 | $32.62 | $32.62 | 53,700 | — | — |
| 2015-10-14 | $31.40 | $31.40 | 26,300 | — | — |
| 2015-10-13 | $31.33 | $31.33 | 42,300 | — | — |
| 2015-10-12 | $31.31 | $31.31 | 25,500 | — | — |
| 2015-10-09 | $30.20 | $30.20 | 42,600 | — | — |
| 2015-10-08 | $30.34 | $30.34 | 28,800 | — | — |
| 2015-10-07 | $30.57 | $30.57 | 55,400 | — | — |
| 2015-10-06 | $29.93 | $29.93 | 48,200 | — | — |
| 2015-10-05 | $30.77 | $30.77 | 54,800 | — | — |
| 2015-10-02 | $30.43 | $30.43 | 42,500 | — | — |
| 2015-10-01 | $29.91 | $29.91 | 66,100 | — | — |
| 2015-09-30 | $31.15 | $31.15 | 89,500 | — | — |
| 2015-09-29 | $31.60 | $31.60 | 43,000 | — | — |
| 2015-09-28 | $31.31 | $31.31 | 95,100 | — | — |
| 2015-09-25 | $32.77 | $32.77 | 87,100 | — | — |
| 2015-09-24 | $34.60 | $34.60 | 84,500 | — | — |
| 2015-09-23 | $35.06 | $35.06 | 80,800 | — | — |
| 2015-09-22 | $34.09 | $34.09 | 55,700 | — | — |
| 2015-09-21 | $33.54 | $33.54 | 51,200 | — | — |
| 2015-09-18 | $33.38 | $33.38 | 94,000 | — | — |
| 2015-09-17 | $33.91 | $33.91 | 52,900 | — | — |
| 2015-09-16 | $32.61 | $32.61 | 39,400 | — | — |
| 2015-09-15 | $31.97 | $31.97 | 66,800 | — | — |
| 2015-09-14 | $31.99 | $31.99 | 94,300 | — | — |
| 2015-09-11 | $32.74 | $32.74 | 298,400 | — | — |
| 2015-09-10 | $33.22 | $33.22 | 131,400 | — | — |
| 2015-09-09 | $30.86 | $30.86 | 100,300 | — | — |
| 2015-09-08 | $29.48 | $29.48 | 84,500 | — | — |
| 2015-09-04 | $29.11 | $29.11 | 36,400 | — | — |
| 2015-09-03 | $28.96 | $28.96 | 75,800 | — | — |
| 2015-09-02 | $29.80 | $29.80 | 47,100 | — | — |
| 2015-09-01 | $28.55 | $28.55 | 81,100 | — | — |
| 2015-08-31 | $28.74 | $28.74 | 65,400 | — | — |
| 2015-08-28 | $28.71 | $28.71 | 28,500 | — | — |
| 2015-08-27 | $28.51 | $28.51 | 58,700 | — | — |
| 2015-08-26 | $28.29 | $28.29 | 78,700 | — | — |
| 2015-08-25 | $28.18 | $28.18 | 64,000 | — | — |
| 2015-08-24 | $28.47 | $28.47 | 57,800 | — | — |
| 2015-08-21 | $29.83 | $29.83 | 100,400 | — | — |
| 2015-08-20 | $29.25 | $29.25 | 106,600 | — | — |
| 2015-08-19 | $29.83 | $29.83 | 54,900 | — | — |
| 2015-08-18 | $30.66 | $30.66 | 129,400 | — | — |
| 2015-08-17 | $29.28 | $29.28 | 92,800 | — | — |
| 2015-08-14 | $28.70 | $28.70 | 53,800 | — | — |
| 2015-08-13 | $28.30 | $28.30 | 50,300 | — | — |
| 2015-08-12 | $28.72 | $28.72 | 71,000 | — | — |
| 2015-08-11 | $28.33 | $28.33 | 78,900 | — | — |
| 2015-08-10 | $28.80 | $28.80 | 61,200 | — | — |
| 2015-08-07 | $28.85 | $28.85 | 41,000 | — | — |
| 2015-08-06 | $28.76 | $28.76 | 58,200 | — | — |
| 2015-08-05 | $28.81 | $28.81 | 66,500 | — | — |
| 2015-08-04 | $28.34 | $28.34 | 134,100 | — | — |
| 2015-08-03 | $26.53 | $26.53 | 30,600 | — | — |
| 2015-07-31 | $27.14 | $27.14 | 35,300 | — | — |
| 2015-07-30 | $26.44 | $26.44 | 68,500 | — | — |
| 2015-07-29 | $26.45 | $26.45 | 65,800 | — | — |
| 2015-07-28 | $26.77 | $26.77 | 40,700 | — | — |
| 2015-07-27 | $26.28 | $26.28 | 90,600 | — | — |
| 2015-07-24 | $26.40 | $26.40 | 43,000 | — | — |
| 2015-07-23 | $27.42 | $27.42 | 52,800 | — | — |
| 2015-07-22 | $27.54 | $27.54 | 75,000 | — | — |
| 2015-07-21 | $27.93 | $27.93 | 75,100 | — | — |
| 2015-07-20 | $27.85 | $27.85 | 50,300 | — | — |
| 2015-07-17 | $28.34 | $28.34 | 36,500 | — | — |
| 2015-07-16 | $28.28 | $28.28 | 52,400 | — | — |
| 2015-07-15 | $27.26 | $27.26 | 51,900 | — | — |
| 2015-07-14 | $27.48 | $27.48 | 55,700 | — | — |
| 2015-07-13 | $27.13 | $27.13 | 61,100 | — | — |
| 2015-07-10 | $26.89 | $26.89 | 76,500 | — | — |
| 2015-07-09 | $26.45 | $26.45 | 78,400 | — | — |
| 2015-07-08 | $26.61 | $26.61 | 75,900 | — | — |
| 2015-07-07 | $27.44 | $27.44 | 75,400 | — | — |
| 2015-07-06 | $28.20 | $28.20 | 79,100 | — | — |
| 2015-07-02 | $27.49 | $27.49 | 111,500 | — | — |
| 2015-07-01 | $27.59 | $27.59 | 592,900 | — | — |
| 2015-06-30 | $27.86 | $27.86 | 47,500 | — | — |
| 2015-06-29 | $28.60 | $28.60 | 63,500 | — | — |
| 2015-06-26 | $28.79 | $28.79 | 88,100 | — | — |
| 2015-06-25 | $28.62 | $28.62 | 65,800 | — | — |
| 2015-06-24 | $28.10 | $28.10 | 49,500 | — | — |
| 2015-06-23 | $28.56 | $28.56 | 43,800 | — | — |
| 2015-06-22 | $28.81 | $28.81 | 23,800 | — | — |
| 2015-06-19 | $28.66 | $28.66 | 47,100 | — | — |
| 2015-06-18 | $28.65 | $28.65 | 50,200 | — | — |
| 2015-06-17 | $28.51 | $28.51 | 66,900 | — | — |
| 2015-06-16 | $28.99 | $28.99 | 53,700 | — | — |
| 2015-06-15 | $28.57 | $28.57 | 55,900 | — | — |
| 2015-06-12 | $28.61 | $28.61 | 54,500 | — | — |
| 2015-06-11 | $27.94 | $27.94 | 27,600 | — | — |
| 2015-06-10 | $27.88 | $27.88 | 66,200 | — | — |
| 2015-06-09 | $27.50 | $27.50 | 53,300 | — | — |
| 2015-06-08 | $28.52 | $28.52 | 68,200 | — | — |
| 2015-06-05 | $28.61 | $28.61 | 76,200 | — | — |
| 2015-06-04 | $28.23 | $28.23 | 82,400 | — | — |
| 2015-06-03 | $27.66 | $27.66 | 34,700 | — | — |
| 2015-06-02 | $27.10 | $27.10 | 51,200 | — | — |
| 2015-06-01 | $27.68 | $27.68 | 46,800 | — | — |
| 2015-05-29 | $28.01 | $28.01 | 26,800 | — | — |
| 2015-05-28 | $27.97 | $27.97 | 43,400 | — | — |
| 2015-05-27 | $27.99 | $27.99 | 29,800 | — | — |
| 2015-05-26 | $27.87 | $27.87 | 40,700 | — | — |
| 2015-05-22 | $27.95 | $27.95 | 26,100 | — | — |
| 2015-05-21 | $28.01 | $28.01 | 57,200 | — | — |
| 2015-05-20 | $28.34 | $28.34 | 40,500 | — | — |
| 2015-05-19 | $28.00 | $28.00 | 53,900 | — | — |
| 2015-05-18 | $27.50 | $27.50 | 49,300 | — | — |
| 2015-05-15 | $27.41 | $27.41 | 44,800 | — | — |
| 2015-05-14 | $27.12 | $27.12 | 85,100 | — | — |
| 2015-05-13 | $26.09 | $26.09 | 60,700 | — | — |
| 2015-05-12 | $26.39 | $26.39 | 49,000 | — | — |
| 2015-05-11 | $26.49 | $26.49 | 58,300 | — | — |
| 2015-05-08 | $26.48 | $26.48 | 84,800 | — | — |
| 2015-05-07 | $26.60 | $26.60 | 77,900 | — | — |
| 2015-05-06 | $26.81 | $26.81 | 97,300 | — | — |
| 2015-05-05 | $26.75 | $26.75 | 72,900 | — | — |
| 2015-05-04 | $26.79 | $26.79 | 71,400 | — | — |
| 2015-05-01 | $27.00 | $27.00 | 254,800 | — | — |
| 2015-04-30 | $26.84 | $26.84 | 65,800 | — | — |
| 2015-04-29 | $27.95 | $27.95 | 30,700 | — | — |
| 2015-04-28 | $27.76 | $27.76 | 56,500 | — | — |
| 2015-04-27 | $28.04 | $28.04 | 52,100 | — | — |
| 2015-04-24 | $28.86 | $28.86 | 54,200 | — | — |
| 2015-04-23 | $28.45 | $28.45 | 59,100 | — | — |
| 2015-04-22 | $27.60 | $27.60 | 70,500 | — | — |
| 2015-04-21 | $27.93 | $27.93 | 84,500 | — | — |
| 2015-04-20 | $27.51 | $27.51 | 63,700 | — | — |
| 2015-04-17 | $26.27 | $26.27 | 81,200 | — | — |
| 2015-04-16 | $26.95 | $26.95 | 109,400 | — | — |
| 2015-04-15 | $26.40 | $26.40 | 28,600 | — | — |
| 2015-04-14 | $26.22 | $26.22 | 44,300 | — | — |
| 2015-04-13 | $26.02 | $26.02 | 68,600 | — | — |
| 2015-04-10 | $26.21 | $26.21 | 50,100 | — | — |
| 2015-04-09 | $26.06 | $26.06 | 61,500 | — | — |
| 2015-04-08 | $26.14 | $26.14 | 114,900 | — | — |
| 2015-04-07 | $24.99 | $24.99 | 133,300 | — | — |
| 2015-04-06 | $24.04 | $24.04 | 46,900 | — | — |
| 2015-04-02 | $23.55 | $23.55 | 116,500 | — | — |
| 2015-04-01 | $23.88 | $23.88 | 68,100 | — | — |
| 2015-03-31 | $23.02 | $23.02 | 105,000 | — | — |
| 2015-03-30 | $22.95 | $22.95 | 99,000 | — | — |
| 2015-03-27 | $22.57 | $22.57 | 63,100 | — | — |
| 2015-03-26 | $22.47 | $22.47 | 23,100 | — | — |
| 2015-03-25 | $22.58 | $22.58 | 89,200 | — | — |
| 2015-03-24 | $22.93 | $22.93 | 73,000 | — | — |
| 2015-03-23 | $23.27 | $23.27 | 92,800 | — | — |
| 2015-03-20 | $22.28 | $22.28 | 154,900 | — | — |
| 2015-03-19 | $23.06 | $23.06 | 43,800 | — | — |
| 2015-03-18 | $22.96 | $22.96 | 49,100 | — | — |
| 2015-03-17 | $22.78 | $22.78 | 105,200 | — | — |
| 2015-03-16 | $22.91 | $22.91 | 65,400 | — | — |
| 2015-03-13 | $22.66 | $22.66 | 27,200 | — | — |
| 2015-03-12 | $22.38 | $22.38 | 56,000 | — | — |
| 2015-03-11 | $21.43 | $21.43 | 99,800 | — | — |
| 2015-03-10 | $21.78 | $21.78 | 86,100 | — | — |
| 2015-03-09 | $22.24 | $22.24 | 60,900 | — | — |
| 2015-03-06 | $22.99 | $22.99 | 277,800 | — | — |
| 2015-03-05 | $21.97 | $21.97 | 56,700 | — | — |
| 2015-03-04 | $22.17 | $22.17 | 40,200 | — | — |
| 2015-03-03 | $22.14 | $22.14 | 33,400 | — | — |
| 2015-03-02 | $22.41 | $22.41 | 61,600 | — | — |
| 2015-02-27 | $21.90 | $21.90 | 58,500 | — | — |
| 2015-02-26 | $21.58 | $21.58 | 81,400 | — | — |
| 2015-02-25 | $21.39 | $21.39 | 80,600 | — | — |
| 2015-02-24 | $21.24 | $21.24 | 95,700 | — | — |
| 2015-02-23 | $21.18 | $21.18 | 34,200 | — | — |
| 2015-02-20 | $21.40 | $21.40 | 23,000 | — | — |
| 2015-02-19 | $21.44 | $21.44 | 34,500 | — | — |
| 2015-02-18 | $21.48 | $21.48 | 52,500 | — | — |
| 2015-02-17 | $21.29 | $21.29 | 42,700 | — | — |
| 2015-02-13 | $21.57 | $21.57 | 51,100 | — | — |
| 2015-02-12 | $21.39 | $21.39 | 19,300 | — | — |
| 2015-02-11 | $21.30 | $21.30 | 23,200 | — | — |
| 2015-02-10 | $21.32 | $21.32 | 66,100 | — | — |
| 2015-02-09 | $21.13 | $21.13 | 87,600 | — | — |
| 2015-02-06 | $21.39 | $21.39 | 18,500 | — | — |
| 2015-02-05 | $21.43 | $21.43 | 20,800 | — | — |
| 2015-02-04 | $21.50 | $21.50 | 45,300 | — | — |
| 2015-02-03 | $21.47 | $21.47 | 37,500 | — | — |
| 2015-02-02 | $21.69 | $21.69 | 123,800 | — | — |
| 2015-01-30 | $22.18 | $22.18 | 76,500 | — | — |
| 2015-01-29 | $22.80 | $22.80 | 139,700 | — | — |
| 2015-01-28 | $22.73 | $22.73 | 28,400 | — | — |
| 2015-01-27 | $23.09 | $23.09 | 48,900 | — | — |
| 2015-01-26 | $23.04 | $23.04 | 18,700 | — | — |
| 2015-01-23 | $22.83 | $22.83 | 19,800 | — | — |
| 2015-01-22 | $22.66 | $22.66 | 31,100 | — | — |
| 2015-01-21 | $22.32 | $22.32 | 56,600 | — | — |
| 2015-01-20 | $22.08 | $22.08 | 37,600 | — | — |
| 2015-01-16 | $22.61 | $22.61 | 19,900 | — | — |
| 2015-01-15 | $22.04 | $22.04 | 20,800 | — | — |
| 2015-01-14 | $22.34 | $22.34 | 59,600 | — | — |
| 2015-01-13 | $22.36 | $22.36 | 28,900 | — | — |
| 2015-01-12 | $22.78 | $22.78 | 36,300 | — | — |
| 2015-01-09 | $22.95 | $22.95 | 31,100 | — | — |
| 2015-01-08 | $23.45 | $23.45 | 65,500 | — | — |
| 2015-01-07 | $24.01 | $24.01 | 257,900 | — | — |
| 2015-01-06 | $24.04 | $24.04 | 77,400 | — | — |
| 2015-01-05 | $24.19 | $24.19 | 52,900 | — | — |
| 2015-01-02 | $24.02 | $24.02 | 39,600 | — | — |