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
- 1995-11-17 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 | $28.23 | $28.23 | 298,400 | — | — |
| 2015-12-30 | $28.72 | $28.72 | 200,300 | — | — |
| 2015-12-29 | $29.39 | $29.39 | 172,600 | — | — |
| 2015-12-28 | $28.84 | $28.84 | 261,200 | — | — |
| 2015-12-24 | $28.88 | $28.88 | 155,400 | — | — |
| 2015-12-23 | $28.83 | $28.83 | 266,600 | — | — |
| 2015-12-22 | $28.61 | $28.61 | 409,000 | — | — |
| 2015-12-21 | $28.58 | $28.58 | 380,500 | — | — |
| 2015-12-18 | $28.51 | $28.51 | 932,700 | — | — |
| 2015-12-17 | $29.16 | $29.16 | 182,600 | — | — |
| 2015-12-16 | $29.41 | $29.41 | 280,000 | — | — |
| 2015-12-15 | $28.95 | $28.95 | 341,800 | — | — |
| 2015-12-14 | $28.66 | $28.66 | 243,000 | — | — |
| 2015-12-11 | $28.86 | $28.86 | 424,200 | — | — |
| 2015-12-10 | $29.53 | $29.53 | 292,300 | — | — |
| 2015-12-09 | $29.26 | $29.26 | 284,100 | — | — |
| 2015-12-08 | $29.53 | $29.53 | 267,700 | — | — |
| 2015-12-07 | $29.20 | $29.20 | 365,200 | — | — |
| 2015-12-04 | $29.88 | $29.88 | 209,200 | — | — |
| 2015-12-03 | $29.05 | $29.05 | 244,700 | — | — |
| 2015-12-02 | $29.34 | $29.34 | 314,700 | — | — |
| 2015-12-01 | $29.24 | $29.24 | 360,900 | — | — |
| 2015-11-30 | $29.17 | $29.17 | 252,100 | — | — |
| 2015-11-27 | $29.15 | $29.15 | 122,900 | — | — |
| 2015-11-25 | $28.88 | $28.88 | 118,000 | — | — |
| 2015-11-24 | $28.90 | $28.90 | 185,200 | — | — |
| 2015-11-23 | $28.74 | $28.74 | 125,600 | — | — |
| 2015-11-20 | $28.94 | $28.94 | 138,300 | — | — |
| 2015-11-19 | $28.71 | $28.71 | 149,200 | — | — |
| 2015-11-18 | $28.70 | $28.70 | 192,900 | — | — |
| 2015-11-17 | $28.40 | $28.40 | 182,800 | — | — |
| 2015-11-16 | $28.73 | $28.73 | 259,000 | — | — |
| 2015-11-13 | $28.31 | $28.31 | 232,100 | — | — |
| 2015-11-12 | $28.17 | $28.17 | 248,000 | — | — |
| 2015-11-11 | $28.79 | $28.79 | 179,000 | — | — |
| 2015-11-10 | $28.76 | $28.76 | 262,900 | — | — |
| 2015-11-09 | $28.86 | $28.86 | 390,600 | — | — |
| 2015-11-06 | $28.95 | $28.95 | 325,100 | — | — |
| 2015-11-05 | $29.00 | $29.00 | 304,000 | — | — |
| 2015-11-04 | $29.08 | $29.08 | 356,000 | — | — |
| 2015-11-03 | $29.34 | $29.34 | 932,300 | — | — |
| 2015-11-02 | $28.50 | $28.50 | 368,600 | — | — |
| 2015-10-30 | $28.28 | $28.28 | 277,000 | — | — |
| 2015-10-29 | $27.86 | $27.86 | 172,700 | — | — |
| 2015-10-28 | $28.30 | $28.30 | 297,500 | — | — |
| 2015-10-27 | $27.70 | $27.70 | 313,500 | — | — |
| 2015-10-26 | $27.70 | $27.70 | 255,200 | — | — |
| 2015-10-23 | $27.52 | $27.52 | 445,600 | — | — |
| 2015-10-22 | $26.82 | $26.82 | 638,900 | — | — |
| 2015-10-21 | $28.36 | $28.36 | 375,900 | — | — |
| 2015-10-20 | $28.40 | $28.40 | 203,900 | — | — |
| 2015-10-19 | $28.02 | $28.02 | 341,400 | — | — |
| 2015-10-16 | $27.55 | $27.55 | 341,500 | — | — |
| 2015-10-15 | $28.13 | $28.13 | 348,900 | — | — |
| 2015-10-14 | $27.47 | $27.47 | 204,100 | — | — |
| 2015-10-13 | $27.21 | $27.21 | 207,400 | — | — |
| 2015-10-12 | $27.72 | $27.72 | 181,800 | — | — |
| 2015-10-09 | $27.81 | $27.81 | 191,200 | — | — |
| 2015-10-08 | $27.99 | $27.99 | 478,400 | — | — |
| 2015-10-07 | $27.75 | $27.75 | 488,500 | — | — |
| 2015-10-06 | $27.29 | $27.29 | 291,600 | — | — |
| 2015-10-05 | $27.53 | $27.53 | 270,100 | — | — |
| 2015-10-02 | $26.74 | $26.74 | 251,700 | — | — |
| 2015-10-01 | $26.14 | $26.14 | 360,700 | — | — |
| 2015-09-30 | $26.30 | $26.30 | 447,700 | — | — |
| 2015-09-29 | $25.29 | $25.29 | 278,200 | — | — |
| 2015-09-28 | $24.91 | $24.91 | 363,000 | — | — |
| 2015-09-25 | $25.08 | $25.08 | 491,900 | — | — |
| 2015-09-24 | $25.37 | $25.37 | 412,600 | — | — |
| 2015-09-23 | $24.72 | $24.72 | 458,600 | — | — |
| 2015-09-22 | $24.43 | $24.43 | 1,242,600 | — | — |
| 2015-09-21 | $25.48 | $25.48 | 759,100 | — | — |
| 2015-09-18 | $25.20 | $25.20 | 782,700 | — | — |
| 2015-09-17 | $26.11 | $26.11 | 613,200 | — | — |
| 2015-09-16 | $25.41 | $25.41 | 137,200 | — | — |
| 2015-09-15 | $25.21 | $25.21 | 167,200 | — | — |
| 2015-09-14 | $25.00 | $25.00 | 213,800 | — | — |
| 2015-09-11 | $25.19 | $25.19 | 178,100 | — | — |
| 2015-09-10 | $24.82 | $24.82 | 181,800 | — | — |
| 2015-09-09 | $24.87 | $24.87 | 339,400 | — | — |
| 2015-09-08 | $24.70 | $24.70 | 327,600 | — | — |
| 2015-09-04 | $23.81 | $23.81 | 149,800 | — | — |
| 2015-09-03 | $24.42 | $24.42 | 162,500 | — | — |
| 2015-09-02 | $24.28 | $24.28 | 178,500 | — | — |
| 2015-09-01 | $23.52 | $23.52 | 234,000 | — | — |
| 2015-08-31 | $24.27 | $24.27 | 195,200 | — | — |
| 2015-08-28 | $24.42 | $24.42 | 237,600 | — | — |
| 2015-08-27 | $24.59 | $24.59 | 219,800 | — | — |
| 2015-08-26 | $24.11 | $24.11 | 187,700 | — | — |
| 2015-08-25 | $23.51 | $23.51 | 222,000 | — | — |
| 2015-08-24 | $23.47 | $23.47 | 408,200 | — | — |
| 2015-08-21 | $25.06 | $25.06 | 251,000 | — | — |
| 2015-08-20 | $25.26 | $25.26 | 272,500 | — | — |
| 2015-08-19 | $25.72 | $25.72 | 197,100 | — | — |
| 2015-08-18 | $26.12 | $26.12 | 180,000 | — | — |
| 2015-08-17 | $26.57 | $26.57 | 281,700 | — | — |
| 2015-08-14 | $26.64 | $26.64 | 109,000 | — | — |
| 2015-08-13 | $26.77 | $26.77 | 154,000 | — | — |
| 2015-08-12 | $26.94 | $26.94 | 230,500 | — | — |
| 2015-08-11 | $26.66 | $26.66 | 265,500 | — | — |
| 2015-08-10 | $27.49 | $27.49 | 321,600 | — | — |
| 2015-08-07 | $27.03 | $27.03 | 193,900 | — | — |
| 2015-08-06 | $26.99 | $26.99 | 295,400 | — | — |
| 2015-08-05 | $27.57 | $27.57 | 592,100 | — | — |
| 2015-08-04 | $24.95 | $24.95 | 485,300 | — | — |
| 2015-08-03 | $25.71 | $25.71 | 291,800 | — | — |
| 2015-07-31 | $26.19 | $26.19 | 199,800 | — | — |
| 2015-07-30 | $26.40 | $26.40 | 185,100 | — | — |
| 2015-07-29 | $26.10 | $26.10 | 163,700 | — | — |
| 2015-07-28 | $25.93 | $25.93 | 225,900 | — | — |
| 2015-07-27 | $26.04 | $26.04 | 219,000 | — | — |
| 2015-07-24 | $26.09 | $26.09 | 121,700 | — | — |
| 2015-07-23 | $26.71 | $26.71 | 448,300 | — | — |
| 2015-07-22 | $26.53 | $26.53 | 154,200 | — | — |
| 2015-07-21 | $26.47 | $26.47 | 209,100 | — | — |
| 2015-07-20 | $26.11 | $26.11 | 147,400 | — | — |
| 2015-07-17 | $26.26 | $26.26 | 189,900 | — | — |
| 2015-07-16 | $26.36 | $26.36 | 444,500 | — | — |
| 2015-07-15 | $27.19 | $27.19 | 145,200 | — | — |
| 2015-07-14 | $27.69 | $27.69 | 149,000 | — | — |
| 2015-07-13 | $27.36 | $27.36 | 169,200 | — | — |
| 2015-07-10 | $26.91 | $26.91 | 210,700 | — | — |
| 2015-07-09 | $26.58 | $26.58 | 255,500 | — | — |
| 2015-07-08 | $26.59 | $26.59 | 239,600 | — | — |
| 2015-07-07 | $27.07 | $27.07 | 376,400 | — | — |
| 2015-07-06 | $27.17 | $27.17 | 291,800 | — | — |
| 2015-07-02 | $27.73 | $27.73 | 163,000 | — | — |
| 2015-07-01 | $27.61 | $27.61 | 390,200 | — | — |
| 2015-06-30 | $27.49 | $27.49 | 618,700 | — | — |
| 2015-06-29 | $27.41 | $27.41 | 295,900 | — | — |
| 2015-06-26 | $28.56 | $28.56 | 800,600 | — | — |
| 2015-06-25 | $29.00 | $29.00 | 214,000 | — | — |
| 2015-06-24 | $28.83 | $28.83 | 190,500 | — | — |
| 2015-06-23 | $28.88 | $28.88 | 248,300 | — | — |
| 2015-06-22 | $29.31 | $29.31 | 133,100 | — | — |
| 2015-06-19 | $29.03 | $29.03 | 275,900 | — | — |
| 2015-06-18 | $29.00 | $29.00 | 184,300 | — | — |
| 2015-06-17 | $28.82 | $28.82 | 251,600 | — | — |
| 2015-06-16 | $29.14 | $29.14 | 218,600 | — | — |
| 2015-06-15 | $28.88 | $28.88 | 252,900 | — | — |
| 2015-06-12 | $29.03 | $29.03 | 165,600 | — | — |
| 2015-06-11 | $29.34 | $29.34 | 150,000 | — | — |
| 2015-06-10 | $29.35 | $29.35 | 218,200 | — | — |
| 2015-06-09 | $28.50 | $28.50 | 266,000 | — | — |
| 2015-06-08 | $29.00 | $29.00 | 214,600 | — | — |
| 2015-06-05 | $29.39 | $29.39 | 218,100 | — | — |
| 2015-06-04 | $28.83 | $28.83 | 382,700 | — | — |
| 2015-06-03 | $29.25 | $29.25 | 180,300 | — | — |
| 2015-06-02 | $29.17 | $29.17 | 407,900 | — | — |
| 2015-06-01 | $29.18 | $29.18 | 320,500 | — | — |
| 2015-05-29 | $28.52 | $28.52 | 223,200 | — | — |
| 2015-05-28 | $28.69 | $28.69 | 160,200 | — | — |
| 2015-05-27 | $28.82 | $28.82 | 292,600 | — | — |
| 2015-05-26 | $28.32 | $28.32 | 285,300 | — | — |
| 2015-05-22 | $28.64 | $28.64 | 191,300 | — | — |
| 2015-05-21 | $28.77 | $28.77 | 255,000 | — | — |
| 2015-05-20 | $28.72 | $28.72 | 387,800 | — | — |
| 2015-05-19 | $28.11 | $28.11 | 291,700 | — | — |
| 2015-05-18 | $28.33 | $28.33 | 321,300 | — | — |
| 2015-05-15 | $27.85 | $27.85 | 384,100 | — | — |
| 2015-05-14 | $26.97 | $26.97 | 260,700 | — | — |
| 2015-05-13 | $26.52 | $26.52 | 545,200 | — | — |
| 2015-05-12 | $25.42 | $25.42 | 217,700 | — | — |
| 2015-05-11 | $25.54 | $25.54 | 201,900 | — | — |
| 2015-05-08 | $25.25 | $25.25 | 201,000 | — | — |
| 2015-05-07 | $24.96 | $24.96 | 193,100 | — | — |
| 2015-05-06 | $24.31 | $24.31 | 230,200 | — | — |
| 2015-05-05 | $24.57 | $24.57 | 526,700 | — | — |
| 2015-05-04 | $24.89 | $24.89 | 307,700 | — | — |
| 2015-05-01 | $25.47 | $25.47 | 245,100 | — | — |
| 2015-04-30 | $24.46 | $24.46 | 297,500 | — | — |
| 2015-04-29 | $24.98 | $24.98 | 123,600 | — | — |
| 2015-04-28 | $25.62 | $25.62 | 203,900 | — | — |
| 2015-04-27 | $25.10 | $25.10 | 261,300 | — | — |
| 2015-04-24 | $25.18 | $25.18 | 131,800 | — | — |
| 2015-04-23 | $25.64 | $25.64 | 179,800 | — | — |
| 2015-04-22 | $25.69 | $25.69 | 156,100 | — | — |
| 2015-04-21 | $25.44 | $25.44 | 227,200 | — | — |
| 2015-04-20 | $25.11 | $25.11 | 326,700 | — | — |
| 2015-04-17 | $24.51 | $24.51 | 274,800 | — | — |
| 2015-04-16 | $25.30 | $25.30 | 218,900 | — | — |
| 2015-04-15 | $25.95 | $25.95 | 229,800 | — | — |
| 2015-04-14 | $25.69 | $25.69 | 180,300 | — | — |
| 2015-04-13 | $26.24 | $26.24 | 157,500 | — | — |
| 2015-04-10 | $26.07 | $26.07 | 238,000 | — | — |
| 2015-04-09 | $25.97 | $25.97 | 240,900 | — | — |
| 2015-04-08 | $25.46 | $25.46 | 333,500 | — | — |
| 2015-04-07 | $25.49 | $25.49 | 270,200 | — | — |
| 2015-04-06 | $25.83 | $25.83 | 209,300 | — | — |
| 2015-04-02 | $25.70 | $25.70 | 257,600 | — | — |
| 2015-04-01 | $25.73 | $25.73 | 226,000 | — | — |
| 2015-03-31 | $25.66 | $25.66 | 184,000 | — | — |
| 2015-03-30 | $25.98 | $25.98 | 208,100 | — | — |
| 2015-03-27 | $25.61 | $25.61 | 271,000 | — | — |
| 2015-03-26 | $25.51 | $25.51 | 421,900 | — | — |
| 2015-03-25 | $25.94 | $25.94 | 565,800 | — | — |
| 2015-03-24 | $26.71 | $26.71 | 332,600 | — | — |
| 2015-03-23 | $26.72 | $26.72 | 288,900 | — | — |
| 2015-03-20 | $26.53 | $26.53 | 789,300 | — | — |
| 2015-03-19 | $26.07 | $26.07 | 365,100 | — | — |
| 2015-03-18 | $25.55 | $25.55 | 366,000 | — | — |
| 2015-03-17 | $25.39 | $25.39 | 334,300 | — | — |
| 2015-03-16 | $25.57 | $25.57 | 255,200 | — | — |
| 2015-03-13 | $25.26 | $25.26 | 227,900 | — | — |
| 2015-03-12 | $25.41 | $25.41 | 252,200 | — | — |
| 2015-03-11 | $25.14 | $25.14 | 295,600 | — | — |
| 2015-03-10 | $24.87 | $24.87 | 431,100 | — | — |
| 2015-03-09 | $25.60 | $25.60 | 377,000 | — | — |
| 2015-03-06 | $25.62 | $25.62 | 371,900 | — | — |
| 2015-03-05 | $26.40 | $26.40 | 202,700 | — | — |
| 2015-03-04 | $26.63 | $26.63 | 363,600 | — | — |
| 2015-03-03 | $26.71 | $26.71 | 700,400 | — | — |
| 2015-03-02 | $27.35 | $27.35 | 350,400 | — | — |
| 2015-02-27 | $26.62 | $26.62 | 455,900 | — | — |
| 2015-02-26 | $26.41 | $26.41 | 358,300 | — | — |
| 2015-02-25 | $26.52 | $26.52 | 415,600 | — | — |
| 2015-02-24 | $26.25 | $26.25 | 543,500 | — | — |
| 2015-02-23 | $26.36 | $26.36 | 236,200 | — | — |
| 2015-02-20 | $26.53 | $26.53 | 301,000 | — | — |
| 2015-02-19 | $26.50 | $26.50 | 158,200 | — | — |
| 2015-02-18 | $26.38 | $26.38 | 377,000 | — | — |
| 2015-02-17 | $26.62 | $26.62 | 280,700 | — | — |
| 2015-02-13 | $26.68 | $26.68 | 236,300 | — | — |
| 2015-02-12 | $27.00 | $27.00 | 233,400 | — | — |
| 2015-02-11 | $26.83 | $26.83 | 496,900 | — | — |
| 2015-02-10 | $26.87 | $26.87 | 520,800 | — | — |
| 2015-02-09 | $27.23 | $27.23 | 534,900 | — | — |
| 2015-02-06 | $27.23 | $27.23 | 1,168,500 | — | — |
| 2015-02-05 | $26.32 | $26.32 | 300,700 | — | — |
| 2015-02-04 | $25.66 | $25.66 | 646,400 | — | — |
| 2015-02-03 | $25.42 | $25.42 | 1,734,100 | — | — |
| 2015-02-02 | $24.48 | $24.48 | 278,800 | — | — |
| 2015-01-30 | $24.00 | $24.00 | 422,900 | — | — |
| 2015-01-29 | $24.78 | $24.78 | 454,800 | — | — |
| 2015-01-28 | $24.44 | $24.44 | 281,000 | — | — |
| 2015-01-27 | $24.67 | $24.67 | 210,200 | — | — |
| 2015-01-26 | $25.05 | $25.05 | 255,600 | — | — |
| 2015-01-23 | $25.07 | $25.07 | 192,400 | — | — |
| 2015-01-22 | $24.94 | $24.94 | 281,800 | — | — |
| 2015-01-21 | $24.45 | $24.45 | 351,200 | — | — |
| 2015-01-20 | $24.68 | $24.68 | 279,200 | — | — |
| 2015-01-16 | $24.41 | $24.41 | 915,900 | — | — |
| 2015-01-15 | $23.32 | $23.32 | 322,300 | — | — |
| 2015-01-14 | $23.53 | $23.53 | 184,600 | — | — |
| 2015-01-13 | $23.56 | $23.56 | 387,300 | — | — |
| 2015-01-12 | $23.98 | $23.98 | 342,600 | — | — |
| 2015-01-09 | $23.80 | $23.80 | 593,200 | — | — |
| 2015-01-08 | $22.79 | $22.79 | 524,100 | — | — |
| 2015-01-07 | $22.29 | $22.29 | 368,100 | — | — |
| 2015-01-06 | $22.45 | $22.45 | 616,600 | — | — |
| 2015-01-05 | $23.44 | $23.44 | 411,700 | — | — |
| 2015-01-02 | $24.22 | $24.22 | 391,300 | — | — |