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
- 1994-04-28 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 | $27.70 | $67.21 | 18,800 | — | — |
| 2015-12-30 | $28.53 | $69.23 | 25,200 | — | — |
| 2015-12-29 | $29.11 | $70.64 | 27,500 | — | — |
| 2015-12-28 | $28.72 | $69.69 | 31,200 | — | — |
| 2015-12-24 | $28.45 | $69.03 | 28,300 | — | — |
| 2015-12-23 | $28.21 | $68.45 | 42,600 | — | — |
| 2015-12-22 | $28.08 | $68.14 | 34,800 | — | — |
| 2015-12-21 | $27.50 | $66.73 | 43,100 | — | — |
| 2015-12-18 | $27.38 | $66.44 | 111,400 | — | — |
| 2015-12-17 | $26.16 | $63.48 | 23,800 | — | — |
| 2015-12-16 | $25.60 | $62.12 | 29,000 | — | — |
| 2015-12-15 | $25.05 | $60.78 | 11,700 | — | — |
| 2015-12-14 | $24.77 | $60.10 | 16,000 | — | — |
| 2015-12-11 | $24.70 | $59.93 | 22,400 | — | — |
| 2015-12-10 | $25.29 | $61.37 | 17,200 | — | — |
| 2015-12-09 | $25.80 | $62.60 | 10,500 | — | — |
| 2015-12-08 | $25.99 | $63.06 | 26,000 | — | — |
| 2015-12-07 | $25.96 | $62.99 | 21,600 | — | — |
| 2015-12-04 | $25.74 | $62.46 | 27,700 | — | — |
| 2015-12-03 | $25.65 | $62.24 | 25,900 | — | — |
| 2015-12-02 | $25.89 | $62.82 | 15,900 | — | — |
| 2015-12-01 | $26.26 | $63.72 | 19,800 | — | — |
| 2015-11-30 | $26.21 | $63.60 | 28,100 | — | — |
| 2015-11-27 | $25.75 | $62.48 | 11,200 | — | — |
| 2015-11-25 | $25.58 | $62.07 | 22,300 | — | — |
| 2015-11-24 | $25.46 | $61.78 | 22,600 | — | — |
| 2015-11-23 | $25.22 | $61.20 | 41,500 | — | — |
| 2015-11-20 | $25.49 | $61.85 | 34,600 | — | — |
| 2015-11-19 | $25.07 | $60.83 | 37,100 | — | — |
| 2015-11-18 | $24.97 | $60.59 | 23,100 | — | — |
| 2015-11-17 | $24.67 | $59.86 | 27,400 | — | — |
| 2015-11-16 | $24.99 | $60.64 | 26,000 | — | — |
| 2015-11-13 | $24.67 | $59.86 | 20,700 | — | — |
| 2015-11-12 | $24.82 | $60.23 | 16,100 | — | — |
| 2015-11-11 | $24.74 | $60.03 | 54,000 | — | — |
| 2015-11-10 | $24.52 | $59.50 | 20,800 | — | — |
| 2015-11-09 | $24.20 | $58.72 | 31,500 | — | — |
| 2015-11-06 | $24.31 | $58.99 | 27,500 | — | — |
| 2015-11-05 | $24.34 | $59.06 | 17,900 | — | — |
| 2015-11-04 | $24.49 | $58.89 | 15,200 | — | — |
| 2015-11-03 | $24.23 | $58.26 | 24,300 | — | — |
| 2015-11-02 | $24.36 | $58.57 | 20,700 | — | — |
| 2015-10-30 | $24.36 | $58.57 | 15,000 | — | — |
| 2015-10-29 | $24.47 | $58.84 | 22,600 | — | — |
| 2015-10-28 | $24.58 | $59.10 | 21,900 | — | — |
| 2015-10-27 | $24.14 | $58.04 | 30,500 | — | — |
| 2015-10-26 | $24.24 | $58.29 | 42,500 | — | — |
| 2015-10-23 | $25.00 | $60.11 | 23,500 | — | — |
| 2015-10-22 | $25.04 | $60.21 | 78,800 | — | — |
| 2015-10-21 | $24.79 | $59.61 | 110,300 | — | — |
| 2015-10-20 | $26.78 | $64.39 | 19,200 | — | — |
| 2015-10-19 | $26.53 | $63.79 | 53,700 | — | — |
| 2015-10-16 | $26.52 | $63.77 | 48,100 | — | — |
| 2015-10-15 | $26.61 | $63.98 | 42,800 | — | — |
| 2015-10-14 | $25.69 | $61.77 | 25,300 | — | — |
| 2015-10-13 | $25.79 | $62.01 | 17,000 | — | — |
| 2015-10-12 | $25.78 | $61.99 | 32,200 | — | — |
| 2015-10-09 | $25.87 | $62.20 | 27,300 | — | — |
| 2015-10-08 | $25.85 | $62.16 | 49,100 | — | — |
| 2015-10-07 | $25.47 | $61.24 | 43,600 | — | — |
| 2015-10-06 | $25.17 | $60.52 | 68,900 | — | — |
| 2015-10-05 | $25.84 | $62.13 | 79,300 | — | — |
| 2015-10-02 | $24.47 | $58.84 | 31,700 | — | — |
| 2015-10-01 | $24.14 | $58.04 | 33,700 | — | — |
| 2015-09-30 | $24.14 | $58.04 | 39,900 | — | — |
| 2015-09-29 | $24.03 | $57.78 | 46,100 | — | — |
| 2015-09-28 | $23.98 | $57.66 | 50,800 | — | — |
| 2015-09-25 | $23.59 | $56.72 | 26,900 | — | — |
| 2015-09-24 | $23.32 | $56.07 | 28,100 | — | — |
| 2015-09-23 | $23.24 | $55.88 | 17,700 | — | — |
| 2015-09-22 | $23.14 | $55.64 | 33,300 | — | — |
| 2015-09-21 | $23.34 | $56.12 | 41,300 | — | — |
| 2015-09-18 | $22.49 | $54.08 | 53,600 | — | — |
| 2015-09-17 | $22.26 | $53.52 | 38,500 | — | — |
| 2015-09-16 | $21.98 | $52.85 | 20,500 | — | — |
| 2015-09-15 | $21.99 | $52.88 | 18,500 | — | — |
| 2015-09-14 | $21.70 | $52.18 | 17,400 | — | — |
| 2015-09-11 | $21.59 | $51.91 | 15,100 | — | — |
| 2015-09-10 | $21.55 | $51.82 | 15,300 | — | — |
| 2015-09-09 | $21.62 | $51.99 | 17,700 | — | — |
| 2015-09-08 | $21.70 | $52.18 | 17,500 | — | — |
| 2015-09-04 | $21.71 | $52.20 | 8,800 | — | — |
| 2015-09-03 | $21.80 | $52.42 | 19,100 | — | — |
| 2015-09-02 | $21.99 | $52.88 | 9,400 | — | — |
| 2015-09-01 | $21.74 | $52.27 | 21,500 | — | — |
| 2015-08-31 | $21.99 | $52.88 | 14,100 | — | — |
| 2015-08-28 | $22.24 | $53.48 | 11,400 | — | — |
| 2015-08-27 | $22.13 | $53.21 | 24,100 | — | — |
| 2015-08-26 | $22.22 | $53.43 | 22,900 | — | — |
| 2015-08-25 | $22.04 | $53.00 | 34,200 | — | — |
| 2015-08-24 | $22.27 | $53.55 | 40,100 | — | — |
| 2015-08-21 | $22.48 | $54.05 | 50,200 | — | — |
| 2015-08-20 | $22.55 | $54.22 | 35,900 | — | — |
| 2015-08-19 | $22.33 | $53.69 | 4,600 | — | — |
| 2015-08-18 | $22.37 | $53.79 | 15,500 | — | — |
| 2015-08-17 | $22.48 | $54.05 | 15,500 | — | — |
| 2015-08-14 | $22.38 | $53.81 | 18,600 | — | — |
| 2015-08-13 | $22.10 | $53.14 | 9,800 | — | — |
| 2015-08-12 | $22.04 | $53.00 | 10,800 | — | — |
| 2015-08-11 | $21.79 | $52.39 | 25,900 | — | — |
| 2015-08-10 | $21.88 | $52.61 | 16,200 | — | — |
| 2015-08-07 | $21.86 | $52.56 | 13,000 | — | — |
| 2015-08-06 | $21.91 | $52.68 | 9,500 | — | — |
| 2015-08-05 | $21.86 | $52.04 | 20,900 | — | — |
| 2015-08-04 | $21.62 | $51.47 | 7,800 | — | — |
| 2015-08-03 | $21.81 | $51.92 | 15,700 | — | — |
| 2015-07-31 | $21.57 | $51.35 | 14,100 | — | — |
| 2015-07-30 | $21.50 | $51.18 | 13,800 | — | — |
| 2015-07-29 | $21.51 | $51.21 | 6,100 | — | — |
| 2015-07-28 | $21.45 | $51.06 | 14,000 | — | — |
| 2015-07-27 | $21.59 | $51.40 | 5,300 | — | — |
| 2015-07-24 | $21.42 | $50.99 | 16,900 | — | — |
| 2015-07-23 | $21.53 | $51.25 | 28,600 | — | — |
| 2015-07-22 | $21.86 | $52.04 | 24,600 | — | — |
| 2015-07-21 | $21.91 | $52.16 | 23,500 | — | — |
| 2015-07-20 | $21.85 | $52.01 | 11,900 | — | — |
| 2015-07-17 | $21.81 | $51.92 | 14,400 | — | — |
| 2015-07-16 | $21.80 | $51.90 | 18,000 | — | — |
| 2015-07-15 | $21.64 | $51.51 | 14,100 | — | — |
| 2015-07-14 | $21.64 | $51.51 | 7,900 | — | — |
| 2015-07-13 | $21.68 | $51.61 | 9,700 | — | — |
| 2015-07-10 | $21.64 | $51.51 | 15,000 | — | — |
| 2015-07-09 | $21.53 | $51.25 | 17,200 | — | — |
| 2015-07-08 | $21.55 | $51.30 | 14,300 | — | — |
| 2015-07-07 | $21.50 | $51.18 | 24,900 | — | — |
| 2015-07-06 | $21.43 | $51.01 | 24,700 | — | — |
| 2015-07-02 | $21.35 | $50.82 | 34,100 | — | — |
| 2015-07-01 | $21.32 | $50.75 | 18,100 | — | — |
| 2015-06-30 | $21.09 | $50.21 | 13,400 | — | — |
| 2015-06-29 | $20.95 | $49.87 | 13,200 | — | — |
| 2015-06-26 | $21.04 | $50.09 | 78,200 | — | — |
| 2015-06-25 | $21.02 | $50.04 | 10,800 | — | — |
| 2015-06-24 | $21.22 | $50.51 | 16,200 | — | — |
| 2015-06-23 | $21.46 | $51.09 | 11,800 | — | — |
| 2015-06-22 | $21.40 | $50.94 | 14,800 | — | — |
| 2015-06-19 | $21.40 | $50.94 | 33,900 | — | — |
| 2015-06-18 | $21.33 | $50.78 | 19,100 | — | — |
| 2015-06-17 | $20.91 | $49.78 | 15,300 | — | — |
| 2015-06-16 | $20.97 | $49.92 | 25,900 | — | — |
| 2015-06-15 | $21.08 | $50.18 | 24,300 | — | — |
| 2015-06-12 | $21.28 | $50.66 | 16,000 | — | — |
| 2015-06-11 | $21.43 | $51.01 | 5,600 | — | — |
| 2015-06-10 | $21.35 | $50.82 | 13,300 | — | — |
| 2015-06-09 | $21.09 | $50.21 | 21,300 | — | — |
| 2015-06-08 | $21.26 | $50.61 | 14,300 | — | — |
| 2015-06-05 | $21.40 | $50.94 | 13,900 | — | — |
| 2015-06-04 | $21.50 | $51.18 | 11,900 | — | — |
| 2015-06-03 | $21.43 | $51.01 | 14,700 | — | — |
| 2015-06-02 | $21.39 | $50.92 | 15,500 | — | — |
| 2015-06-01 | $21.54 | $51.28 | 20,400 | — | — |
| 2015-05-29 | $21.32 | $50.75 | 17,500 | — | — |
| 2015-05-28 | $21.46 | $51.09 | 13,500 | — | — |
| 2015-05-27 | $21.48 | $51.13 | 12,300 | — | — |
| 2015-05-26 | $21.41 | $50.97 | 26,200 | — | — |
| 2015-05-22 | $21.51 | $51.21 | 17,300 | — | — |
| 2015-05-21 | $21.58 | $51.37 | 8,000 | — | — |
| 2015-05-20 | $21.56 | $51.32 | 14,500 | — | — |
| 2015-05-19 | $21.49 | $51.16 | 14,900 | — | — |
| 2015-05-18 | $21.47 | $51.11 | 16,500 | — | — |
| 2015-05-15 | $21.40 | $50.94 | 20,300 | — | — |
| 2015-05-14 | $21.32 | $50.75 | 18,800 | — | — |
| 2015-05-13 | $20.78 | $49.47 | 15,800 | — | — |
| 2015-05-12 | $20.93 | $49.82 | 16,200 | — | — |
| 2015-05-11 | $21.19 | $50.44 | 23,700 | — | — |
| 2015-05-08 | $21.18 | $50.42 | 14,200 | — | — |
| 2015-05-07 | $21.19 | $50.44 | 12,200 | — | — |
| 2015-05-06 | $21.31 | $50.21 | 26,400 | — | — |
| 2015-05-05 | $21.42 | $50.47 | 34,600 | — | — |
| 2015-05-04 | $21.60 | $50.89 | 12,600 | — | — |
| 2015-05-01 | $21.63 | $50.96 | 17,500 | — | — |
| 2015-04-30 | $21.54 | $50.75 | 18,200 | — | — |
| 2015-04-29 | $21.92 | $51.65 | 6,200 | — | — |
| 2015-04-28 | $22.04 | $51.93 | 14,000 | — | — |
| 2015-04-27 | $21.89 | $51.58 | 14,600 | — | — |
| 2015-04-24 | $22.16 | $52.21 | 12,400 | — | — |
| 2015-04-23 | $21.67 | $51.06 | 19,700 | — | — |
| 2015-04-22 | $21.89 | $51.58 | 17,700 | — | — |
| 2015-04-21 | $22.04 | $51.93 | 10,200 | — | — |
| 2015-04-20 | $22.04 | $51.93 | 12,400 | — | — |
| 2015-04-17 | $21.64 | $50.99 | 20,800 | — | — |
| 2015-04-16 | $21.78 | $51.32 | 7,000 | — | — |
| 2015-04-15 | $21.78 | $51.32 | 8,800 | — | — |
| 2015-04-14 | $21.74 | $51.22 | 12,600 | — | — |
| 2015-04-13 | $21.66 | $51.03 | 14,000 | — | — |
| 2015-04-10 | $21.60 | $50.89 | 13,400 | — | — |
| 2015-04-09 | $21.65 | $51.01 | 20,000 | — | — |
| 2015-04-08 | $21.87 | $51.53 | 23,600 | — | — |
| 2015-04-07 | $21.74 | $51.22 | 17,200 | — | — |
| 2015-04-06 | $22.02 | $51.88 | 20,300 | — | — |
| 2015-04-02 | $21.60 | $50.89 | 29,800 | — | — |
| 2015-04-01 | $21.94 | $51.69 | 20,900 | — | — |
| 2015-03-31 | $21.39 | $50.40 | 39,100 | — | — |
| 2015-03-30 | $20.95 | $49.36 | 38,500 | — | — |
| 2015-03-27 | $21.21 | $49.97 | 16,300 | — | — |
| 2015-03-26 | $21.38 | $50.38 | 30,800 | — | — |
| 2015-03-25 | $21.33 | $50.26 | 29,000 | — | — |
| 2015-03-24 | $21.50 | $50.66 | 17,800 | — | — |
| 2015-03-23 | $21.77 | $51.29 | 18,200 | — | — |
| 2015-03-20 | $21.55 | $50.78 | 35,600 | — | — |
| 2015-03-19 | $21.35 | $50.30 | 10,300 | — | — |
| 2015-03-18 | $21.13 | $49.79 | 17,100 | — | — |
| 2015-03-17 | $20.48 | $48.25 | 18,500 | — | — |
| 2015-03-16 | $20.27 | $47.76 | 24,300 | — | — |
| 2015-03-13 | $20.35 | $47.95 | 14,000 | — | — |
| 2015-03-12 | $20.39 | $48.04 | 29,000 | — | — |
| 2015-03-11 | $20.00 | $47.12 | 35,700 | — | — |
| 2015-03-10 | $20.48 | $48.25 | 20,900 | — | — |
| 2015-03-09 | $20.81 | $49.03 | 21,300 | — | — |
| 2015-03-06 | $20.81 | $49.03 | 26,800 | — | — |
| 2015-03-05 | $21.16 | $49.86 | 5,900 | — | — |
| 2015-03-04 | $21.09 | $49.69 | 10,600 | — | — |
| 2015-03-03 | $21.44 | $50.52 | 8,400 | — | — |
| 2015-03-02 | $21.59 | $50.87 | 12,400 | — | — |
| 2015-02-27 | $21.72 | $51.18 | 23,700 | — | — |
| 2015-02-26 | $21.75 | $51.25 | 21,200 | — | — |
| 2015-02-25 | $21.71 | $51.15 | 6,100 | — | — |
| 2015-02-24 | $21.72 | $51.18 | 9,200 | — | — |
| 2015-02-23 | $21.57 | $50.82 | 34,100 | — | — |
| 2015-02-20 | $21.59 | $50.87 | 35,200 | — | — |
| 2015-02-19 | $21.84 | $51.46 | 14,400 | — | — |
| 2015-02-18 | $21.79 | $51.34 | 7,200 | — | — |
| 2015-02-17 | $21.55 | $50.78 | 14,500 | — | — |
| 2015-02-13 | $21.61 | $50.92 | 14,500 | — | — |
| 2015-02-12 | $21.87 | $51.53 | 24,200 | — | — |
| 2015-02-11 | $21.62 | $50.94 | 19,000 | — | — |
| 2015-02-10 | $21.62 | $50.94 | 10,600 | — | — |
| 2015-02-09 | $21.55 | $50.78 | 18,800 | — | — |
| 2015-02-06 | $22.01 | $51.35 | 27,200 | — | — |
| 2015-02-05 | $22.49 | $52.47 | 10,200 | — | — |
| 2015-02-04 | $22.38 | $52.22 | 12,600 | — | — |
| 2015-02-03 | $22.63 | $52.80 | 13,300 | — | — |
| 2015-02-02 | $22.30 | $52.03 | 25,400 | — | — |
| 2015-01-30 | $22.15 | $51.68 | 20,700 | — | — |
| 2015-01-29 | $22.60 | $52.73 | 10,000 | — | — |
| 2015-01-28 | $22.30 | $52.03 | 62,400 | — | — |
| 2015-01-27 | $22.30 | $52.03 | 16,500 | — | — |
| 2015-01-26 | $22.39 | $52.24 | 15,700 | — | — |
| 2015-01-23 | $22.53 | $52.57 | 7,500 | — | — |
| 2015-01-22 | $22.32 | $52.08 | 17,200 | — | — |
| 2015-01-21 | $22.30 | $52.03 | 14,500 | — | — |
| 2015-01-20 | $22.61 | $52.75 | 18,200 | — | — |
| 2015-01-16 | $22.72 | $53.01 | 12,600 | — | — |
| 2015-01-15 | $22.61 | $52.75 | 27,100 | — | — |
| 2015-01-14 | $22.46 | $52.40 | 9,900 | — | — |
| 2015-01-13 | $22.23 | $51.87 | 8,500 | — | — |
| 2015-01-12 | $22.15 | $51.68 | 15,100 | — | — |
| 2015-01-09 | $22.20 | $51.80 | 8,200 | — | — |
| 2015-01-08 | $22.50 | $52.50 | 8,400 | — | — |
| 2015-01-07 | $22.34 | $52.12 | 5,600 | — | — |
| 2015-01-06 | $22.19 | $51.77 | 11,300 | — | — |
| 2015-01-05 | $22.49 | $52.47 | 10,900 | — | — |
| 2015-01-02 | $22.49 | $52.47 | 11,700 | — | — |