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
- 1993-12-13 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 | $27.04 | $36.15 | 0 | — | — |
| 2015-12-30 | $27.04 | $36.15 | 0 | — | — |
| 2015-12-29 | $27.04 | $36.15 | 0 | — | — |
| 2015-12-28 | $27.04 | $36.15 | 0 | — | — |
| 2015-12-24 | $27.04 | $36.15 | 0 | — | — |
| 2015-12-23 | $27.04 | $36.15 | 0 | — | — |
| 2015-12-22 | $27.04 | $36.15 | 300 | — | — |
| 2015-12-21 | $26.50 | $35.43 | 0 | — | — |
| 2015-12-18 | $26.50 | $35.43 | 0 | — | — |
| 2015-12-17 | $26.50 | $35.43 | 0 | — | — |
| 2015-12-16 | $26.50 | $35.43 | 100 | — | — |
| 2015-12-15 | $26.00 | $34.76 | 300 | — | — |
| 2015-12-14 | $25.80 | $34.49 | 0 | — | — |
| 2015-12-11 | $25.80 | $34.28 | 0 | — | — |
| 2015-12-10 | $25.80 | $34.28 | 0 | — | — |
| 2015-12-09 | $25.80 | $34.28 | 0 | — | — |
| 2015-12-08 | $25.80 | $34.28 | 0 | — | — |
| 2015-12-07 | $25.80 | $34.28 | 0 | — | — |
| 2015-12-04 | $25.80 | $34.28 | 200 | — | — |
| 2015-12-03 | $25.72 | $34.17 | 10,700 | — | — |
| 2015-12-02 | $24.75 | $32.89 | 200 | — | — |
| 2015-12-01 | $24.99 | $33.20 | 300 | — | — |
| 2015-11-30 | $25.13 | $33.39 | 800 | — | — |
| 2015-11-27 | $25.38 | $33.72 | 0 | — | — |
| 2015-11-25 | $25.38 | $33.72 | 300 | — | — |
| 2015-11-24 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-23 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-20 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-19 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-18 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-17 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-16 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-13 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-12 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-11 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-10 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-09 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-06 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-05 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-04 | $25.95 | $34.48 | 0 | — | — |
| 2015-11-03 | $25.95 | $34.48 | 500 | — | — |
| 2015-11-02 | $25.75 | $34.21 | 100 | — | — |
| 2015-10-30 | $25.51 | $33.90 | 0 | — | — |
| 2015-10-29 | $25.51 | $33.90 | 100 | — | — |
| 2015-10-28 | $25.76 | $34.23 | 0 | — | — |
| 2015-10-27 | $25.76 | $34.23 | 100 | — | — |
| 2015-10-26 | $25.92 | $34.44 | 1,200 | — | — |
| 2015-10-23 | $26.25 | $34.88 | 0 | — | — |
| 2015-10-22 | $26.25 | $34.88 | 0 | — | — |
| 2015-10-21 | $26.25 | $34.88 | 0 | — | — |
| 2015-10-20 | $26.25 | $34.88 | 0 | — | — |
| 2015-10-19 | $26.25 | $34.88 | 100 | — | — |
| 2015-10-16 | $26.85 | $35.68 | 0 | — | — |
| 2015-10-15 | $26.85 | $35.68 | 0 | — | — |
| 2015-10-14 | $26.85 | $35.68 | 0 | — | — |
| 2015-10-13 | $26.85 | $35.68 | 0 | — | — |
| 2015-10-12 | $26.85 | $35.68 | 1,000 | — | — |
| 2015-10-09 | $26.55 | $35.28 | 0 | — | — |
| 2015-10-08 | $26.55 | $35.28 | 0 | — | — |
| 2015-10-07 | $26.55 | $35.28 | 0 | — | — |
| 2015-10-06 | $26.55 | $35.28 | 0 | — | — |
| 2015-10-05 | $26.55 | $35.28 | 300 | — | — |
| 2015-10-02 | $26.90 | $35.74 | 0 | — | — |
| 2015-10-01 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-30 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-29 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-28 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-25 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-24 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-23 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-22 | $26.90 | $35.74 | 0 | — | — |
| 2015-09-21 | $26.90 | $35.74 | 1,100 | — | — |
| 2015-09-18 | $26.11 | $34.69 | 0 | — | — |
| 2015-09-17 | $26.11 | $34.69 | 0 | — | — |
| 2015-09-16 | $26.11 | $34.69 | 0 | — | — |
| 2015-09-15 | $26.11 | $34.69 | 0 | — | — |
| 2015-09-14 | $26.11 | $34.69 | 100 | — | — |
| 2015-09-11 | $26.28 | $34.92 | 800 | — | — |
| 2015-09-10 | $25.97 | $34.29 | 100 | — | — |
| 2015-09-09 | $25.75 | $34.00 | 300 | — | — |
| 2015-09-08 | $25.50 | $33.67 | 0 | — | — |
| 2015-09-04 | $25.50 | $33.67 | 0 | — | — |
| 2015-09-03 | $25.50 | $33.67 | 0 | — | — |
| 2015-09-02 | $25.50 | $33.67 | 0 | — | — |
| 2015-09-01 | $25.50 | $33.67 | 0 | — | — |
| 2015-08-31 | $25.50 | $33.67 | 0 | — | — |
| 2015-08-28 | $25.50 | $33.67 | 0 | — | — |
| 2015-08-27 | $25.50 | $33.67 | 0 | — | — |
| 2015-08-26 | $25.50 | $33.67 | 0 | — | — |
| 2015-08-25 | $25.50 | $33.67 | 300 | — | — |
| 2015-08-24 | $26.03 | $34.37 | 300 | — | — |
| 2015-08-21 | $26.75 | $35.32 | 0 | — | — |
| 2015-08-20 | $26.75 | $35.32 | 0 | — | — |
| 2015-08-19 | $26.75 | $35.32 | 0 | — | — |
| 2015-08-18 | $26.75 | $35.32 | 100 | — | — |
| 2015-08-17 | $27.10 | $35.79 | 0 | — | — |
| 2015-08-14 | $27.10 | $35.79 | 100 | — | — |
| 2015-08-13 | $26.80 | $35.39 | 0 | — | — |
| 2015-08-12 | $26.80 | $35.39 | 0 | — | — |
| 2015-08-11 | $26.80 | $35.39 | 100 | — | — |
| 2015-08-10 | $26.95 | $35.59 | 0 | — | — |
| 2015-08-07 | $26.95 | $35.59 | 500 | — | — |
| 2015-08-06 | $26.75 | $35.32 | 0 | — | — |
| 2015-08-05 | $26.75 | $35.32 | 300 | — | — |
| 2015-08-04 | $26.78 | $35.36 | 500 | — | — |
| 2015-08-03 | $27.00 | $35.65 | 0 | — | — |
| 2015-07-31 | $27.00 | $35.65 | 600 | — | — |
| 2015-07-30 | $27.00 | $35.65 | 1,400 | — | — |
| 2015-07-29 | $26.25 | $34.66 | 0 | — | — |
| 2015-07-28 | $26.25 | $34.66 | 100 | — | — |
| 2015-07-27 | $26.50 | $34.99 | 0 | — | — |
| 2015-07-24 | $26.50 | $34.99 | 200 | — | — |
| 2015-07-23 | $26.80 | $35.39 | 0 | — | — |
| 2015-07-22 | $26.80 | $35.39 | 0 | — | — |
| 2015-07-21 | $26.80 | $35.39 | 0 | — | — |
| 2015-07-20 | $26.80 | $35.39 | 0 | — | — |
| 2015-07-17 | $26.80 | $35.39 | 0 | — | — |
| 2015-07-16 | $26.80 | $35.39 | 400 | — | — |
| 2015-07-15 | $26.75 | $35.32 | 100 | — | — |
| 2015-07-14 | $27.20 | $35.92 | 0 | — | — |
| 2015-07-13 | $27.20 | $35.92 | 0 | — | — |
| 2015-07-10 | $27.20 | $35.92 | 100 | — | — |
| 2015-07-09 | $27.00 | $35.65 | 700 | — | — |
| 2015-07-08 | $27.50 | $36.31 | 1,100 | — | — |
| 2015-07-07 | $27.98 | $36.95 | 0 | — | — |
| 2015-07-06 | $27.98 | $36.95 | 0 | — | — |
| 2015-07-02 | $27.98 | $36.95 | 0 | — | — |
| 2015-07-01 | $27.98 | $36.95 | 0 | — | — |
| 2015-06-30 | $27.98 | $36.95 | 1,000 | — | — |
| 2015-06-29 | $29.20 | $38.56 | 100 | — | — |
| 2015-06-26 | $28.50 | $37.63 | 0 | — | — |
| 2015-06-25 | $28.50 | $37.63 | 900 | — | — |
| 2015-06-24 | $28.69 | $37.89 | 500 | — | — |
| 2015-06-23 | $28.30 | $37.37 | 1,500 | — | — |
| 2015-06-22 | $28.53 | $37.67 | 800 | — | — |
| 2015-06-19 | $28.35 | $37.44 | 300 | — | — |
| 2015-06-18 | $27.70 | $36.58 | 700 | — | — |
| 2015-06-17 | $27.50 | $36.31 | 5,100 | — | — |
| 2015-06-16 | $25.86 | $34.15 | 4,500 | — | — |
| 2015-06-15 | $25.00 | $33.01 | 300 | — | — |
| 2015-06-12 | $25.40 | $33.33 | 300 | — | — |
| 2015-06-11 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-10 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-09 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-08 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-05 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-04 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-03 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-02 | $25.25 | $33.13 | 0 | — | — |
| 2015-06-01 | $25.25 | $33.13 | 0 | — | — |
| 2015-05-29 | $25.25 | $33.13 | 0 | — | — |
| 2015-05-28 | $25.25 | $33.13 | 0 | — | — |
| 2015-05-27 | $25.25 | $33.13 | 100 | — | — |
| 2015-05-26 | $25.04 | $32.86 | 500 | — | — |
| 2015-05-22 | $25.65 | $33.66 | 1,100 | — | — |
| 2015-05-21 | $25.65 | $33.66 | 0 | — | — |
| 2015-05-20 | $25.65 | $33.66 | 0 | — | — |
| 2015-05-19 | $25.65 | $33.66 | 200 | — | — |
| 2015-05-18 | $25.65 | $33.66 | 0 | — | — |
| 2015-05-15 | $25.65 | $33.66 | 0 | — | — |
| 2015-05-14 | $25.65 | $33.66 | 0 | — | — |
| 2015-05-13 | $25.65 | $33.66 | 200 | — | — |
| 2015-05-12 | $26.01 | $34.13 | 0 | — | — |
| 2015-05-11 | $26.01 | $34.13 | 200 | — | — |
| 2015-05-08 | $26.19 | $34.37 | 0 | — | — |
| 2015-05-07 | $26.19 | $34.37 | 500 | — | — |
| 2015-05-06 | $25.65 | $33.66 | 500 | — | — |
| 2015-05-05 | $25.48 | $33.43 | 0 | — | — |
| 2015-05-04 | $25.48 | $33.43 | 0 | — | — |
| 2015-05-01 | $25.48 | $33.43 | 0 | — | — |
| 2015-04-30 | $25.48 | $33.43 | 0 | — | — |
| 2015-04-29 | $25.48 | $33.43 | 1,500 | — | — |
| 2015-04-28 | $25.50 | $33.46 | 1,600 | — | — |
| 2015-04-27 | $25.95 | $34.05 | 0 | — | — |
| 2015-04-24 | $25.95 | $34.05 | 0 | — | — |
| 2015-04-23 | $25.95 | $34.05 | 0 | — | — |
| 2015-04-22 | $25.95 | $34.05 | 0 | — | — |
| 2015-04-21 | $25.95 | $34.05 | 500 | — | — |
| 2015-04-20 | $25.75 | $33.79 | 0 | — | — |
| 2015-04-17 | $25.75 | $33.79 | 0 | — | — |
| 2015-04-16 | $25.75 | $33.79 | 0 | — | — |
| 2015-04-15 | $25.75 | $33.79 | 0 | — | — |
| 2015-04-14 | $25.75 | $33.79 | 0 | — | — |
| 2015-04-13 | $25.75 | $33.79 | 600 | — | — |
| 2015-04-10 | $25.28 | $33.17 | 100 | — | — |
| 2015-04-09 | $25.05 | $32.87 | 0 | — | — |
| 2015-04-08 | $25.05 | $32.87 | 500 | — | — |
| 2015-04-07 | $25.74 | $33.78 | 0 | — | — |
| 2015-04-06 | $25.74 | $33.78 | 0 | — | — |
| 2015-04-02 | $25.74 | $33.78 | 0 | — | — |
| 2015-04-01 | $25.74 | $33.78 | 600 | — | — |
| 2015-03-31 | $22.66 | $29.73 | 0 | — | — |
| 2015-03-30 | $22.66 | $29.73 | 0 | — | — |
| 2015-03-27 | $22.66 | $29.73 | 0 | — | — |
| 2015-03-26 | $24.91 | $32.69 | 0 | — | — |
| 2015-03-25 | $24.91 | $32.69 | 0 | — | — |
| 2015-03-24 | $24.91 | $32.69 | 500 | — | — |
| 2015-03-23 | $24.95 | $32.74 | 0 | — | — |
| 2015-03-20 | $24.95 | $32.74 | 300 | — | — |
| 2015-03-19 | $24.02 | $31.52 | 0 | — | — |
| 2015-03-18 | $25.09 | $32.92 | 0 | — | — |
| 2015-03-17 | $25.09 | $32.92 | 1,400 | — | — |
| 2015-03-16 | $27.22 | $35.72 | 300 | — | — |
| 2015-03-13 | $27.65 | $36.28 | 0 | — | — |
| 2015-03-12 | $27.65 | $36.28 | 0 | — | — |
| 2015-03-11 | $27.65 | $36.07 | 400 | — | — |
| 2015-03-10 | $27.75 | $36.20 | 1,500 | — | — |
| 2015-03-09 | $28.25 | $36.86 | 2,500 | — | — |
| 2015-03-06 | $26.20 | $34.18 | 0 | — | — |
| 2015-03-05 | $26.20 | $34.18 | 100 | — | — |
| 2015-03-04 | $26.15 | $34.12 | 600 | — | — |
| 2015-03-03 | $26.50 | $34.57 | 0 | — | — |
| 2015-03-02 | $26.50 | $34.57 | 2,000 | — | — |
| 2015-02-27 | $26.00 | $33.92 | 0 | — | — |
| 2015-02-26 | $26.00 | $33.92 | 700 | — | — |
| 2015-02-25 | $26.75 | $34.90 | 0 | — | — |
| 2015-02-24 | $26.75 | $34.90 | 200 | — | — |
| 2015-02-23 | $26.68 | $34.81 | 800 | — | — |
| 2015-02-20 | $26.23 | $34.22 | 500 | — | — |
| 2015-02-19 | $26.20 | $34.18 | 2,100 | — | — |
| 2015-02-18 | $26.00 | $33.92 | 0 | — | — |
| 2015-02-17 | $26.00 | $33.92 | 500 | — | — |
| 2015-02-13 | $25.00 | $32.62 | 400 | — | — |
| 2015-02-12 | $24.25 | $31.64 | 200 | — | — |
| 2015-02-11 | $19.64 | $25.62 | 0 | — | — |
| 2015-02-10 | $23.95 | $31.25 | 0 | — | — |
| 2015-02-09 | $23.95 | $31.25 | 100 | — | — |
| 2015-02-06 | $23.98 | $31.28 | 100 | — | — |
| 2015-02-05 | $23.75 | $30.98 | 200 | — | — |
| 2015-02-04 | $23.25 | $30.33 | 300 | — | — |
| 2015-02-03 | $23.25 | $30.33 | 0 | — | — |
| 2015-02-02 | $23.25 | $30.33 | 400 | — | — |
| 2015-01-30 | $22.75 | $29.68 | 12,700 | — | — |
| 2015-01-29 | $21.16 | $27.61 | 6,400 | — | — |
| 2015-01-28 | $20.88 | $27.24 | 600 | — | — |
| 2015-01-27 | $21.61 | $28.19 | 2,400 | — | — |
| 2015-01-26 | $21.60 | $28.18 | 900 | — | — |
| 2015-01-23 | $21.45 | $27.98 | 1,900 | — | — |
| 2015-01-22 | $21.45 | $27.98 | 0 | — | — |
| 2015-01-21 | $21.45 | $27.98 | 200 | — | — |
| 2015-01-20 | $21.25 | $27.72 | 0 | — | — |
| 2015-01-16 | $21.25 | $27.72 | 1,900 | — | — |
| 2015-01-15 | $20.75 | $27.07 | 0 | — | — |
| 2015-01-14 | $20.75 | $27.07 | 0 | — | — |
| 2015-01-13 | $20.75 | $27.07 | 0 | — | — |
| 2015-01-12 | $20.75 | $27.07 | 1,100 | — | — |
| 2015-01-09 | $20.83 | $27.17 | 0 | — | — |
| 2015-01-08 | $20.83 | $27.17 | 0 | — | — |
| 2015-01-07 | $21.63 | $28.22 | 0 | — | — |
| 2015-01-06 | $21.63 | $28.22 | 100 | — | — |
| 2015-01-05 | $22.00 | $28.70 | 0 | — | — |
| 2015-01-02 | $22.00 | $28.70 | 900 | — | — |