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
- 1985-12-13 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 | $23.23 | $48.18 | 800 | — | — |
| 2015-12-30 | $22.75 | $47.19 | 5,500 | — | — |
| 2015-12-29 | $22.75 | $47.19 | 5,500 | — | — |
| 2015-12-28 | $22.84 | $47.37 | 4,600 | — | — |
| 2015-12-24 | $22.41 | $46.48 | 1,000 | — | — |
| 2015-12-23 | $22.34 | $46.34 | 2,500 | — | — |
| 2015-12-22 | $22.39 | $46.44 | 10,800 | — | — |
| 2015-12-21 | $22.49 | $46.65 | 2,300 | — | — |
| 2015-12-18 | $22.13 | $45.90 | 4,600 | — | — |
| 2015-12-17 | $22.61 | $46.90 | 2,900 | — | — |
| 2015-12-16 | $22.64 | $46.96 | 13,700 | — | — |
| 2015-12-15 | $22.86 | $46.90 | 1,500 | — | — |
| 2015-12-14 | $22.75 | $46.67 | 2,700 | — | — |
| 2015-12-11 | $22.88 | $46.94 | 2,400 | — | — |
| 2015-12-10 | $23.19 | $47.57 | 1,000 | — | — |
| 2015-12-09 | $22.91 | $47.00 | 4,900 | — | — |
| 2015-12-08 | $22.92 | $47.02 | 400 | — | — |
| 2015-12-07 | $23.14 | $47.47 | 700 | — | — |
| 2015-12-04 | $23.05 | $47.29 | 800 | — | — |
| 2015-12-03 | $22.77 | $46.71 | 1,200 | — | — |
| 2015-12-02 | $22.87 | $46.92 | 600 | — | — |
| 2015-12-01 | $22.81 | $46.79 | 700 | — | — |
| 2015-11-30 | $22.97 | $47.12 | 1,300 | — | — |
| 2015-11-27 | $22.96 | $47.10 | 100 | — | — |
| 2015-11-25 | $22.92 | $47.02 | 2,400 | — | — |
| 2015-11-24 | $23.00 | $47.18 | 1,300 | — | — |
| 2015-11-23 | $23.20 | $47.59 | 700 | — | — |
| 2015-11-20 | $23.06 | $47.31 | 2,300 | — | — |
| 2015-11-19 | $23.25 | $47.70 | 800 | — | — |
| 2015-11-18 | $23.25 | $47.70 | 1,100 | — | — |
| 2015-11-17 | $23.44 | $48.09 | 2,800 | — | — |
| 2015-11-16 | $23.33 | $47.86 | 5,500 | — | — |
| 2015-11-13 | $23.11 | $47.41 | 3,200 | — | — |
| 2015-11-12 | $23.00 | $47.18 | 7,700 | — | — |
| 2015-11-11 | $23.04 | $47.27 | 3,000 | — | — |
| 2015-11-10 | $23.15 | $47.49 | 10,000 | — | — |
| 2015-11-09 | $23.04 | $47.27 | 500 | — | — |
| 2015-11-06 | $23.40 | $48.00 | 300 | — | — |
| 2015-11-05 | $23.50 | $48.21 | 300 | — | — |
| 2015-11-04 | $23.27 | $47.74 | 1,400 | — | — |
| 2015-11-03 | $23.25 | $47.70 | 6,300 | — | — |
| 2015-11-02 | $23.05 | $47.29 | 1,700 | — | — |
| 2015-10-30 | $23.66 | $48.54 | 400 | — | — |
| 2015-10-29 | $23.89 | $49.01 | 700 | — | — |
| 2015-10-28 | $23.41 | $48.03 | 0 | — | — |
| 2015-10-27 | $23.41 | $48.03 | 4,000 | — | — |
| 2015-10-26 | $23.37 | $47.94 | 1,800 | — | — |
| 2015-10-23 | $23.12 | $47.43 | 22,200 | — | — |
| 2015-10-22 | $23.18 | $47.55 | 2,000 | — | — |
| 2015-10-21 | $22.96 | $47.10 | 2,000 | — | — |
| 2015-10-20 | $23.38 | $47.96 | 0 | — | — |
| 2015-10-19 | $23.38 | $47.96 | 700 | — | — |
| 2015-10-16 | $23.02 | $47.23 | 800 | — | — |
| 2015-10-15 | $23.18 | $47.55 | 2,400 | — | — |
| 2015-10-14 | $22.83 | $46.84 | 0 | — | — |
| 2015-10-13 | $22.83 | $46.84 | 14,400 | — | — |
| 2015-10-12 | $23.89 | $49.01 | 0 | — | — |
| 2015-10-09 | $23.89 | $49.01 | 400 | — | — |
| 2015-10-08 | $24.45 | $50.16 | 100 | — | — |
| 2015-10-07 | $23.04 | $47.27 | 400 | — | — |
| 2015-10-06 | $23.31 | $47.82 | 2,500 | — | — |
| 2015-10-05 | $23.38 | $47.96 | 1,800 | — | — |
| 2015-10-02 | $23.00 | $47.18 | 400 | — | — |
| 2015-10-01 | $23.07 | $47.33 | 100 | — | — |
| 2015-09-30 | $22.85 | $46.88 | 19,600 | — | — |
| 2015-09-29 | $24.00 | $49.24 | 3,000 | — | — |
| 2015-09-28 | $23.82 | $48.87 | 10,400 | — | — |
| 2015-09-25 | $24.00 | $49.24 | 300 | — | — |
| 2015-09-24 | $24.15 | $49.54 | 800 | — | — |
| 2015-09-23 | $24.07 | $49.38 | 2,000 | — | — |
| 2015-09-22 | $24.26 | $49.77 | 2,400 | — | — |
| 2015-09-21 | $24.87 | $51.02 | 1,600 | — | — |
| 2015-09-18 | $24.83 | $50.94 | 3,500 | — | — |
| 2015-09-17 | $24.20 | $49.65 | 7,200 | — | — |
| 2015-09-16 | $24.72 | $50.71 | 1,200 | — | — |
| 2015-09-15 | $24.83 | $50.43 | 2,000 | — | — |
| 2015-09-14 | $24.20 | $49.15 | 3,300 | — | — |
| 2015-09-11 | $24.50 | $49.76 | 4,400 | — | — |
| 2015-09-10 | $23.75 | $48.23 | 8,300 | — | — |
| 2015-09-09 | $24.66 | $50.08 | 600 | — | — |
| 2015-09-08 | $24.80 | $50.36 | 13,000 | — | — |
| 2015-09-04 | $24.24 | $49.23 | 3,200 | — | — |
| 2015-09-03 | $25.46 | $51.70 | 1,400 | — | — |
| 2015-09-02 | $25.01 | $50.79 | 7,900 | — | — |
| 2015-09-01 | $25.00 | $50.77 | 800 | — | — |
| 2015-08-31 | $24.84 | $50.45 | 1,100 | — | — |
| 2015-08-28 | $24.54 | $49.84 | 700 | — | — |
| 2015-08-27 | $25.04 | $50.85 | 200 | — | — |
| 2015-08-26 | $25.00 | $50.77 | 1,100 | — | — |
| 2015-08-25 | $25.00 | $50.77 | 3,000 | — | — |
| 2015-08-24 | $24.62 | $50.00 | 4,700 | — | — |
| 2015-08-21 | $24.70 | $50.16 | 3,000 | — | — |
| 2015-08-20 | $25.24 | $51.26 | 0 | — | — |
| 2015-08-19 | $25.24 | $51.26 | 2,000 | — | — |
| 2015-08-18 | $25.14 | $51.06 | 700 | — | — |
| 2015-08-17 | $25.00 | $50.77 | 300 | — | — |
| 2015-08-14 | $25.22 | $51.22 | 200 | — | — |
| 2015-08-13 | $25.44 | $51.66 | 300 | — | — |
| 2015-08-12 | $25.29 | $51.36 | 1,100 | — | — |
| 2015-08-11 | $24.46 | $49.67 | 500 | — | — |
| 2015-08-10 | $25.31 | $51.40 | 800 | — | — |
| 2015-08-07 | $25.47 | $51.73 | 7,300 | — | — |
| 2015-08-06 | $24.90 | $50.57 | 11,600 | — | — |
| 2015-08-05 | $24.87 | $50.51 | 5,000 | — | — |
| 2015-08-04 | $24.19 | $49.13 | 900 | — | — |
| 2015-08-03 | $24.25 | $49.25 | 1,800 | — | — |
| 2015-07-31 | $24.32 | $49.39 | 2,000 | — | — |
| 2015-07-30 | $25.00 | $50.77 | 2,000 | — | — |
| 2015-07-29 | $24.18 | $49.11 | 300 | — | — |
| 2015-07-28 | $24.30 | $49.35 | 400 | — | — |
| 2015-07-27 | $24.15 | $49.04 | 1,400 | — | — |
| 2015-07-24 | $24.38 | $49.51 | 0 | — | — |
| 2015-07-23 | $24.38 | $49.51 | 300 | — | — |
| 2015-07-22 | $24.31 | $49.37 | 1,200 | — | — |
| 2015-07-21 | $24.21 | $49.17 | 2,900 | — | — |
| 2015-07-20 | $24.78 | $50.32 | 0 | — | — |
| 2015-07-17 | $24.78 | $50.32 | 700 | — | — |
| 2015-07-16 | $24.50 | $49.76 | 1,600 | — | — |
| 2015-07-15 | $24.15 | $49.04 | 500 | — | — |
| 2015-07-14 | $24.49 | $49.74 | 2,100 | — | — |
| 2015-07-13 | $24.40 | $49.55 | 800 | — | — |
| 2015-07-10 | $24.25 | $49.25 | 800 | — | — |
| 2015-07-09 | $24.05 | $48.84 | 400 | — | — |
| 2015-07-08 | $24.00 | $48.74 | 7,800 | — | — |
| 2015-07-07 | $24.53 | $49.82 | 3,500 | — | — |
| 2015-07-06 | $25.03 | $50.83 | 1,500 | — | — |
| 2015-07-02 | $25.02 | $50.81 | 1,300 | — | — |
| 2015-07-01 | $25.02 | $50.81 | 1,500 | — | — |
| 2015-06-30 | $25.03 | $50.83 | 1,700 | — | — |
| 2015-06-29 | $25.30 | $51.38 | 600 | — | — |
| 2015-06-26 | $25.00 | $50.77 | 6,200 | — | — |
| 2015-06-25 | $25.11 | $50.99 | 300 | — | — |
| 2015-06-24 | $25.48 | $51.75 | 1,100 | — | — |
| 2015-06-23 | $25.21 | $51.20 | 200 | — | — |
| 2015-06-22 | $25.19 | $51.16 | 1,600 | — | — |
| 2015-06-19 | $25.10 | $50.97 | 2,900 | — | — |
| 2015-06-18 | $25.12 | $51.01 | 2,700 | — | — |
| 2015-06-17 | $24.76 | $50.28 | 500 | — | — |
| 2015-06-16 | $25.00 | $50.26 | 1,600 | — | — |
| 2015-06-15 | $25.03 | $50.32 | 5,800 | — | — |
| 2015-06-12 | $25.10 | $50.46 | 3,000 | — | — |
| 2015-06-11 | $25.08 | $50.42 | 200 | — | — |
| 2015-06-10 | $25.03 | $50.32 | 3,900 | — | — |
| 2015-06-09 | $24.65 | $49.56 | 400 | — | — |
| 2015-06-08 | $24.62 | $49.50 | 600 | — | — |
| 2015-06-05 | $25.04 | $50.34 | 10,900 | — | — |
| 2015-06-04 | $24.71 | $49.68 | 800 | — | — |
| 2015-06-03 | $25.31 | $50.89 | 1,200 | — | — |
| 2015-06-02 | $25.99 | $52.25 | 6,000 | — | — |
| 2015-06-01 | $26.90 | $54.08 | 2,800 | — | — |
| 2015-05-29 | $26.99 | $54.26 | 1,900 | — | — |
| 2015-05-28 | $26.95 | $54.18 | 1,000 | — | — |
| 2015-05-27 | $26.57 | $53.42 | 4,700 | — | — |
| 2015-05-26 | $26.00 | $52.27 | 2,800 | — | — |
| 2015-05-22 | $25.30 | $50.87 | 15,400 | — | — |
| 2015-05-21 | $25.00 | $50.26 | 1,500 | — | — |
| 2015-05-20 | $25.00 | $50.26 | 4,800 | — | — |
| 2015-05-19 | $24.76 | $49.78 | 1,700 | — | — |
| 2015-05-18 | $24.55 | $49.36 | 1,000 | — | — |
| 2015-05-15 | $24.80 | $49.86 | 2,900 | — | — |
| 2015-05-14 | $24.96 | $50.18 | 1,100 | — | — |
| 2015-05-13 | $24.54 | $49.34 | 400 | — | — |
| 2015-05-12 | $24.90 | $50.06 | 12,000 | — | — |
| 2015-05-11 | $24.55 | $49.36 | 19,200 | — | — |
| 2015-05-08 | $24.59 | $49.44 | 13,900 | — | — |
| 2015-05-07 | $24.30 | $48.86 | 1,300 | — | — |
| 2015-05-06 | $24.60 | $49.46 | 14,500 | — | — |
| 2015-05-05 | $24.35 | $48.96 | 1,000 | — | — |
| 2015-05-04 | $24.35 | $48.96 | 500 | — | — |
| 2015-05-01 | $24.36 | $48.98 | 3,200 | — | — |
| 2015-04-30 | $24.49 | $49.24 | 400 | — | — |
| 2015-04-29 | $24.54 | $49.34 | 1,600 | — | — |
| 2015-04-28 | $24.41 | $49.08 | 4,500 | — | — |
| 2015-04-27 | $24.32 | $48.90 | 3,700 | — | — |
| 2015-04-24 | $24.37 | $49.00 | 1,300 | — | — |
| 2015-04-23 | $24.40 | $49.06 | 3,200 | — | — |
| 2015-04-22 | $24.32 | $48.90 | 600 | — | — |
| 2015-04-21 | $24.30 | $48.86 | 1,300 | — | — |
| 2015-04-20 | $24.33 | $48.92 | 3,800 | — | — |
| 2015-04-17 | $24.31 | $48.88 | 20,800 | — | — |
| 2015-04-16 | $24.32 | $48.90 | 1,500 | — | — |
| 2015-04-15 | $24.55 | $49.36 | 2,000 | — | — |
| 2015-04-14 | $24.50 | $49.26 | 800 | — | — |
| 2015-04-13 | $24.36 | $48.98 | 600 | — | — |
| 2015-04-10 | $24.35 | $48.96 | 9,100 | — | — |
| 2015-04-09 | $24.26 | $48.78 | 1,200 | — | — |
| 2015-04-08 | $24.45 | $49.16 | 0 | — | — |
| 2015-04-07 | $24.45 | $49.16 | 400 | — | — |
| 2015-04-06 | $24.57 | $49.40 | 800 | — | — |
| 2015-04-02 | $24.61 | $49.48 | 1,800 | — | — |
| 2015-04-01 | $24.50 | $49.26 | 300 | — | — |
| 2015-03-31 | $24.50 | $49.26 | 1,000 | — | — |
| 2015-03-30 | $24.60 | $49.46 | 6,800 | — | — |
| 2015-03-27 | $24.50 | $49.26 | 5,100 | — | — |
| 2015-03-26 | $24.50 | $49.26 | 4,700 | — | — |
| 2015-03-25 | $24.31 | $48.88 | 300 | — | — |
| 2015-03-24 | $24.82 | $49.90 | 1,800 | — | — |
| 2015-03-23 | $24.53 | $49.32 | 2,100 | — | — |
| 2015-03-20 | $24.79 | $49.84 | 2,100 | — | — |
| 2015-03-19 | $24.55 | $49.36 | 1,100 | — | — |
| 2015-03-18 | $24.72 | $49.70 | 3,900 | — | — |
| 2015-03-17 | $24.40 | $49.06 | 900 | — | — |
| 2015-03-16 | $24.77 | $49.80 | 1,900 | — | — |
| 2015-03-13 | $24.30 | $48.86 | 14,500 | — | — |
| 2015-03-12 | $24.58 | $49.42 | 2,800 | — | — |
| 2015-03-11 | $24.35 | $48.45 | 1,500 | — | — |
| 2015-03-10 | $24.62 | $48.99 | 1,500 | — | — |
| 2015-03-09 | $24.62 | $48.99 | 6,400 | — | — |
| 2015-03-06 | $24.50 | $48.75 | 2,000 | — | — |
| 2015-03-05 | $24.61 | $48.97 | 2,200 | — | — |
| 2015-03-04 | $24.22 | $48.19 | 3,200 | — | — |
| 2015-03-03 | $24.40 | $48.55 | 3,000 | — | — |
| 2015-03-02 | $24.75 | $49.25 | 1,400 | — | — |
| 2015-02-27 | $24.06 | $47.88 | 2,800 | — | — |
| 2015-02-26 | $24.22 | $48.19 | 7,400 | — | — |
| 2015-02-25 | $24.75 | $49.25 | 3,600 | — | — |
| 2015-02-24 | $24.70 | $49.15 | 1,100 | — | — |
| 2015-02-23 | $24.90 | $49.55 | 1,100 | — | — |
| 2015-02-20 | $24.45 | $48.65 | 4,000 | — | — |
| 2015-02-19 | $24.42 | $48.59 | 1,400 | — | — |
| 2015-02-18 | $24.45 | $48.65 | 1,100 | — | — |
| 2015-02-17 | $24.53 | $48.81 | 1,400 | — | — |
| 2015-02-13 | $24.52 | $48.79 | 6,000 | — | — |
| 2015-02-12 | $24.56 | $48.87 | 1,800 | — | — |
| 2015-02-11 | $25.24 | $50.22 | 3,700 | — | — |
| 2015-02-10 | $24.37 | $48.49 | 19,600 | — | — |
| 2015-02-09 | $24.50 | $48.75 | 3,000 | — | — |
| 2015-02-06 | $24.40 | $48.55 | 1,600 | — | — |
| 2015-02-05 | $24.30 | $48.35 | 2,800 | — | — |
| 2015-02-04 | $23.62 | $47.00 | 600 | — | — |
| 2015-02-03 | $24.08 | $47.92 | 1,600 | — | — |
| 2015-02-02 | $24.08 | $47.92 | 16,000 | — | — |
| 2015-01-30 | $24.63 | $49.01 | 19,100 | — | — |
| 2015-01-29 | $23.99 | $47.74 | 2,000 | — | — |
| 2015-01-28 | $23.24 | $46.24 | 1,200 | — | — |
| 2015-01-27 | $23.17 | $46.11 | 1,600 | — | — |
| 2015-01-26 | $23.85 | $47.46 | 3,500 | — | — |
| 2015-01-23 | $23.81 | $47.38 | 700 | — | — |
| 2015-01-22 | $23.87 | $47.50 | 1,800 | — | — |
| 2015-01-21 | $23.95 | $47.66 | 2,700 | — | — |
| 2015-01-20 | $23.80 | $47.36 | 2,200 | — | — |
| 2015-01-16 | $24.71 | $49.17 | 1,400 | — | — |
| 2015-01-15 | $24.75 | $49.25 | 5,100 | — | — |
| 2015-01-14 | $24.27 | $48.29 | 1,400 | — | — |
| 2015-01-13 | $24.75 | $49.25 | 1,100 | — | — |
| 2015-01-12 | $24.73 | $49.21 | 3,100 | — | — |
| 2015-01-09 | $24.19 | $48.14 | 6,900 | — | — |
| 2015-01-08 | $22.90 | $45.57 | 4,800 | — | — |
| 2015-01-07 | $23.03 | $45.83 | 6,800 | — | — |
| 2015-01-06 | $22.70 | $45.17 | 1,800 | — | — |
| 2015-01-05 | $22.53 | $44.83 | 2,500 | — | — |
| 2015-01-02 | $22.19 | $44.16 | 1,100 | — | — |