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
- 2000-02-15 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 | $24.29 | $40.56 | 7,700 | — | — |
| 2015-12-30 | $24.21 | $40.43 | 3,700 | — | — |
| 2015-12-29 | $24.72 | $41.28 | 3,200 | — | — |
| 2015-12-28 | $24.20 | $40.41 | 4,800 | — | — |
| 2015-12-24 | $24.87 | $41.53 | 3,400 | — | — |
| 2015-12-23 | $24.76 | $41.34 | 11,300 | — | — |
| 2015-12-22 | $24.71 | $41.26 | 6,600 | — | — |
| 2015-12-21 | $24.38 | $40.71 | 4,300 | — | — |
| 2015-12-18 | $24.33 | $40.63 | 37,700 | — | — |
| 2015-12-17 | $24.24 | $40.48 | 4,800 | — | — |
| 2015-12-16 | $24.49 | $40.89 | 5,400 | — | — |
| 2015-12-15 | $24.23 | $40.46 | 3,700 | — | — |
| 2015-12-14 | $24.05 | $40.16 | 8,900 | — | — |
| 2015-12-11 | $24.13 | $40.29 | 9,300 | — | — |
| 2015-12-10 | $24.35 | $40.66 | 8,200 | — | — |
| 2015-12-09 | $24.64 | $41.14 | 11,100 | — | — |
| 2015-12-08 | $24.54 | $40.98 | 3,800 | — | — |
| 2015-12-07 | $24.51 | $40.93 | 18,000 | — | — |
| 2015-12-04 | $24.68 | $41.21 | 10,400 | — | — |
| 2015-12-03 | $24.55 | $40.99 | 12,200 | — | — |
| 2015-12-02 | $24.93 | $41.63 | 9,500 | — | — |
| 2015-12-01 | $25.62 | $42.78 | 9,300 | — | — |
| 2015-11-30 | $25.34 | $42.31 | 17,000 | — | — |
| 2015-11-27 | $25.79 | $43.06 | 5,700 | — | — |
| 2015-11-25 | $25.80 | $43.08 | 15,000 | — | — |
| 2015-11-24 | $25.79 | $43.06 | 8,800 | — | — |
| 2015-11-23 | $25.99 | $43.40 | 32,800 | — | — |
| 2015-11-20 | $26.30 | $43.92 | 13,800 | — | — |
| 2015-11-19 | $25.46 | $42.51 | 3,500 | — | — |
| 2015-11-18 | $25.34 | $42.31 | 6,100 | — | — |
| 2015-11-17 | $24.33 | $40.63 | 4,500 | — | — |
| 2015-11-16 | $25.05 | $41.83 | 4,800 | — | — |
| 2015-11-13 | $24.63 | $41.13 | 8,600 | — | — |
| 2015-11-12 | $24.76 | $41.34 | 8,300 | — | — |
| 2015-11-11 | $25.02 | $41.78 | 7,900 | — | — |
| 2015-11-10 | $25.70 | $42.91 | 5,100 | — | — |
| 2015-11-09 | $25.26 | $42.18 | 10,800 | — | — |
| 2015-11-06 | $25.49 | $42.56 | 13,200 | — | — |
| 2015-11-05 | $25.24 | $42.15 | 9,000 | — | — |
| 2015-11-04 | $25.34 | $42.31 | 12,400 | — | — |
| 2015-11-03 | $25.00 | $41.74 | 13,600 | — | — |
| 2015-11-02 | $25.86 | $43.18 | 11,600 | — | — |
| 2015-10-30 | $25.00 | $41.74 | 6,000 | — | — |
| 2015-10-29 | $24.59 | $41.06 | 15,900 | — | — |
| 2015-10-28 | $25.88 | $43.21 | 15,200 | — | — |
| 2015-10-27 | $24.15 | $39.99 | 9,100 | — | — |
| 2015-10-26 | $25.25 | $41.81 | 11,000 | — | — |
| 2015-10-23 | $25.29 | $41.88 | 5,100 | — | — |
| 2015-10-22 | $25.40 | $42.06 | 6,600 | — | — |
| 2015-10-21 | $23.95 | $39.66 | 5,800 | — | — |
| 2015-10-20 | $24.16 | $40.01 | 5,200 | — | — |
| 2015-10-19 | $23.90 | $39.58 | 5,100 | — | — |
| 2015-10-16 | $23.90 | $39.58 | 9,300 | — | — |
| 2015-10-15 | $23.83 | $39.46 | 9,400 | — | — |
| 2015-10-14 | $23.57 | $39.03 | 16,100 | — | — |
| 2015-10-13 | $23.62 | $39.11 | 7,100 | — | — |
| 2015-10-12 | $24.04 | $39.81 | 10,100 | — | — |
| 2015-10-09 | $23.71 | $39.26 | 2,200 | — | — |
| 2015-10-08 | $23.73 | $39.30 | 9,300 | — | — |
| 2015-10-07 | $23.55 | $39.00 | 39,100 | — | — |
| 2015-10-06 | $23.21 | $38.43 | 13,100 | — | — |
| 2015-10-05 | $23.63 | $39.13 | 12,100 | — | — |
| 2015-10-02 | $22.89 | $37.91 | 13,500 | — | — |
| 2015-10-01 | $23.01 | $38.10 | 19,600 | — | — |
| 2015-09-30 | $22.93 | $37.97 | 11,700 | — | — |
| 2015-09-29 | $22.87 | $37.87 | 8,800 | — | — |
| 2015-09-28 | $22.80 | $37.76 | 8,100 | — | — |
| 2015-09-25 | $22.82 | $37.79 | 20,200 | — | — |
| 2015-09-24 | $23.51 | $38.93 | 14,100 | — | — |
| 2015-09-23 | $23.19 | $38.40 | 17,200 | — | — |
| 2015-09-22 | $23.11 | $38.27 | 10,400 | — | — |
| 2015-09-21 | $23.14 | $38.32 | 6,900 | — | — |
| 2015-09-18 | $23.05 | $38.17 | 24,000 | — | — |
| 2015-09-17 | $23.20 | $38.42 | 13,100 | — | — |
| 2015-09-16 | $23.07 | $38.20 | 10,000 | — | — |
| 2015-09-15 | $23.70 | $39.25 | 7,000 | — | — |
| 2015-09-14 | $23.22 | $38.45 | 13,200 | — | — |
| 2015-09-11 | $22.88 | $37.89 | 10,700 | — | — |
| 2015-09-10 | $23.13 | $38.30 | 10,000 | — | — |
| 2015-09-09 | $22.94 | $37.99 | 11,800 | — | — |
| 2015-09-08 | $23.24 | $38.48 | 15,800 | — | — |
| 2015-09-04 | $22.30 | $36.93 | 9,300 | — | — |
| 2015-09-03 | $22.74 | $37.66 | 17,800 | — | — |
| 2015-09-02 | $23.76 | $39.35 | 6,200 | — | — |
| 2015-09-01 | $22.60 | $37.42 | 16,800 | — | — |
| 2015-08-31 | $23.67 | $39.20 | 2,900 | — | — |
| 2015-08-28 | $23.59 | $39.06 | 8,100 | — | — |
| 2015-08-27 | $24.29 | $40.22 | 10,400 | — | — |
| 2015-08-26 | $23.40 | $38.75 | 8,600 | — | — |
| 2015-08-25 | $23.03 | $38.14 | 12,800 | — | — |
| 2015-08-24 | $22.37 | $37.04 | 14,900 | — | — |
| 2015-08-21 | $23.31 | $38.60 | 11,900 | — | — |
| 2015-08-20 | $23.63 | $39.13 | 9,300 | — | — |
| 2015-08-19 | $24.13 | $39.96 | 5,400 | — | — |
| 2015-08-18 | $24.25 | $40.16 | 3,600 | — | — |
| 2015-08-17 | $24.30 | $40.24 | 4,400 | — | — |
| 2015-08-14 | $23.46 | $38.85 | 4,000 | — | — |
| 2015-08-13 | $23.13 | $38.30 | 6,700 | — | — |
| 2015-08-12 | $23.32 | $38.62 | 3,900 | — | — |
| 2015-08-11 | $23.24 | $38.48 | 5,100 | — | — |
| 2015-08-10 | $23.70 | $39.25 | 10,200 | — | — |
| 2015-08-07 | $23.54 | $38.98 | 3,400 | — | — |
| 2015-08-06 | $23.77 | $39.36 | 4,400 | — | — |
| 2015-08-05 | $23.75 | $39.33 | 4,900 | — | — |
| 2015-08-04 | $23.72 | $39.28 | 4,000 | — | — |
| 2015-08-03 | $23.74 | $39.31 | 11,700 | — | — |
| 2015-07-31 | $24.24 | $40.14 | 7,900 | — | — |
| 2015-07-30 | $24.12 | $39.94 | 3,300 | — | — |
| 2015-07-29 | $24.25 | $39.83 | 2,600 | — | — |
| 2015-07-28 | $24.20 | $39.74 | 6,000 | — | — |
| 2015-07-27 | $24.70 | $40.57 | 10,600 | — | — |
| 2015-07-24 | $24.77 | $40.68 | 7,300 | — | — |
| 2015-07-23 | $24.52 | $40.27 | 10,900 | — | — |
| 2015-07-22 | $25.35 | $41.63 | 8,700 | — | — |
| 2015-07-21 | $25.57 | $41.99 | 8,200 | — | — |
| 2015-07-20 | $25.70 | $42.21 | 6,100 | — | — |
| 2015-07-17 | $26.28 | $43.16 | 10,500 | — | — |
| 2015-07-16 | $26.14 | $42.93 | 3,800 | — | — |
| 2015-07-15 | $25.96 | $42.63 | 4,600 | — | — |
| 2015-07-14 | $26.09 | $42.85 | 4,600 | — | — |
| 2015-07-13 | $26.00 | $42.70 | 9,100 | — | — |
| 2015-07-10 | $25.43 | $41.76 | 9,100 | — | — |
| 2015-07-09 | $25.31 | $41.57 | 9,600 | — | — |
| 2015-07-08 | $25.34 | $41.62 | 4,000 | — | — |
| 2015-07-07 | $25.65 | $42.13 | 8,200 | — | — |
| 2015-07-06 | $25.64 | $42.11 | 12,800 | — | — |
| 2015-07-02 | $25.64 | $42.11 | 14,800 | — | — |
| 2015-07-01 | $25.93 | $42.59 | 17,900 | — | — |
| 2015-06-30 | $25.10 | $41.22 | 8,800 | — | — |
| 2015-06-29 | $25.43 | $41.76 | 10,500 | — | — |
| 2015-06-26 | $26.20 | $43.03 | 75,100 | — | — |
| 2015-06-25 | $26.19 | $43.01 | 12,100 | — | — |
| 2015-06-24 | $25.92 | $42.57 | 21,200 | — | — |
| 2015-06-23 | $26.25 | $43.11 | 10,100 | — | — |
| 2015-06-22 | $26.04 | $42.77 | 12,600 | — | — |
| 2015-06-19 | $25.94 | $42.60 | 28,900 | — | — |
| 2015-06-18 | $25.79 | $42.36 | 20,400 | — | — |
| 2015-06-17 | $25.71 | $42.22 | 4,200 | — | — |
| 2015-06-16 | $25.98 | $42.67 | 19,700 | — | — |
| 2015-06-15 | $25.33 | $41.60 | 8,800 | — | — |
| 2015-06-12 | $24.73 | $40.61 | 7,500 | — | — |
| 2015-06-11 | $24.70 | $40.57 | 3,100 | — | — |
| 2015-06-10 | $24.73 | $40.61 | 6,300 | — | — |
| 2015-06-09 | $24.62 | $40.43 | 5,900 | — | — |
| 2015-06-08 | $24.53 | $40.29 | 5,900 | — | — |
| 2015-06-05 | $24.40 | $40.07 | 7,600 | — | — |
| 2015-06-04 | $24.14 | $39.65 | 5,200 | — | — |
| 2015-06-03 | $23.91 | $39.27 | 8,900 | — | — |
| 2015-06-02 | $23.67 | $38.87 | 7,500 | — | — |
| 2015-06-01 | $23.82 | $39.12 | 7,100 | — | — |
| 2015-05-29 | $23.81 | $39.10 | 24,600 | — | — |
| 2015-05-28 | $24.03 | $39.46 | 6,100 | — | — |
| 2015-05-27 | $24.07 | $39.53 | 10,000 | — | — |
| 2015-05-26 | $23.85 | $39.17 | 12,100 | — | — |
| 2015-05-22 | $23.83 | $39.14 | 11,700 | — | — |
| 2015-05-21 | $24.27 | $39.86 | 2,900 | — | — |
| 2015-05-20 | $24.38 | $40.04 | 8,900 | — | — |
| 2015-05-19 | $24.24 | $39.81 | 9,100 | — | — |
| 2015-05-18 | $24.12 | $39.61 | 5,500 | — | — |
| 2015-05-15 | $24.19 | $39.73 | 12,000 | — | — |
| 2015-05-14 | $24.96 | $40.99 | 4,600 | — | — |
| 2015-05-13 | $24.55 | $40.32 | 2,200 | — | — |
| 2015-05-12 | $24.22 | $39.78 | 5,900 | — | — |
| 2015-05-11 | $24.78 | $40.70 | 3,500 | — | — |
| 2015-05-08 | $24.78 | $40.70 | 3,900 | — | — |
| 2015-05-07 | $24.09 | $39.56 | 5,200 | — | — |
| 2015-05-06 | $24.03 | $39.46 | 6,800 | — | — |
| 2015-05-05 | $24.60 | $40.40 | 8,900 | — | — |
| 2015-05-04 | $25.10 | $41.22 | 5,600 | — | — |
| 2015-05-01 | $25.21 | $41.40 | 6,700 | — | — |
| 2015-04-30 | $24.94 | $40.96 | 14,300 | — | — |
| 2015-04-29 | $25.45 | $41.80 | 6,800 | — | — |
| 2015-04-28 | $25.65 | $41.80 | 7,000 | — | — |
| 2015-04-27 | $25.58 | $41.68 | 5,800 | — | — |
| 2015-04-24 | $26.01 | $42.38 | 12,600 | — | — |
| 2015-04-23 | $25.79 | $42.02 | 12,700 | — | — |
| 2015-04-22 | $25.50 | $41.55 | 2,600 | — | — |
| 2015-04-21 | $25.40 | $41.39 | 4,800 | — | — |
| 2015-04-20 | $25.39 | $41.37 | 19,200 | — | — |
| 2015-04-17 | $24.65 | $40.17 | 14,000 | — | — |
| 2015-04-16 | $24.77 | $40.36 | 13,200 | — | — |
| 2015-04-15 | $24.69 | $40.23 | 16,700 | — | — |
| 2015-04-14 | $24.86 | $40.51 | 5,100 | — | — |
| 2015-04-13 | $24.61 | $40.10 | 6,900 | — | — |
| 2015-04-10 | $24.97 | $40.69 | 5,400 | — | — |
| 2015-04-09 | $24.72 | $40.28 | 5,300 | — | — |
| 2015-04-08 | $24.94 | $40.64 | 11,000 | — | — |
| 2015-04-07 | $24.64 | $40.15 | 11,700 | — | — |
| 2015-04-06 | $25.09 | $40.88 | 6,300 | — | — |
| 2015-04-02 | $24.69 | $40.23 | 11,100 | — | — |
| 2015-04-01 | $24.72 | $40.28 | 10,900 | — | — |
| 2015-03-31 | $24.85 | $40.49 | 5,000 | — | — |
| 2015-03-30 | $24.94 | $40.64 | 8,700 | — | — |
| 2015-03-27 | $24.81 | $40.43 | 9,300 | — | — |
| 2015-03-26 | $24.76 | $40.35 | 4,300 | — | — |
| 2015-03-25 | $24.69 | $40.23 | 4,100 | — | — |
| 2015-03-24 | $24.81 | $40.43 | 2,100 | — | — |
| 2015-03-23 | $25.00 | $40.74 | 10,600 | — | — |
| 2015-03-20 | $24.96 | $40.67 | 14,200 | — | — |
| 2015-03-19 | $24.93 | $40.62 | 5,800 | — | — |
| 2015-03-18 | $24.99 | $40.72 | 5,400 | — | — |
| 2015-03-17 | $24.83 | $40.46 | 4,200 | — | — |
| 2015-03-16 | $24.98 | $40.70 | 8,700 | — | — |
| 2015-03-13 | $24.73 | $40.30 | 6,200 | — | — |
| 2015-03-12 | $24.72 | $40.28 | 8,400 | — | — |
| 2015-03-11 | $23.76 | $38.72 | 10,300 | — | — |
| 2015-03-10 | $23.90 | $38.95 | 2,400 | — | — |
| 2015-03-09 | $24.04 | $39.17 | 4,300 | — | — |
| 2015-03-06 | $24.07 | $39.22 | 7,100 | — | — |
| 2015-03-05 | $24.57 | $40.04 | 1,900 | — | — |
| 2015-03-04 | $24.48 | $39.89 | 3,700 | — | — |
| 2015-03-03 | $24.46 | $39.86 | 8,000 | — | — |
| 2015-03-02 | $24.98 | $40.70 | 6,200 | — | — |
| 2015-02-27 | $24.66 | $40.18 | 7,900 | — | — |
| 2015-02-26 | $25.00 | $40.74 | 7,100 | — | — |
| 2015-02-25 | $24.79 | $40.40 | 6,600 | — | — |
| 2015-02-24 | $24.56 | $40.02 | 11,200 | — | — |
| 2015-02-23 | $24.43 | $39.81 | 9,000 | — | — |
| 2015-02-20 | $24.74 | $40.31 | 12,300 | — | — |
| 2015-02-19 | $24.84 | $40.48 | 1,900 | — | — |
| 2015-02-18 | $24.82 | $40.44 | 3,600 | — | — |
| 2015-02-17 | $24.75 | $40.33 | 3,400 | — | — |
| 2015-02-13 | $24.93 | $40.62 | 14,200 | — | — |
| 2015-02-12 | $24.99 | $40.72 | 5,400 | — | — |
| 2015-02-11 | $24.42 | $39.79 | 5,400 | — | — |
| 2015-02-10 | $24.84 | $40.48 | 9,300 | — | — |
| 2015-02-09 | $24.75 | $40.33 | 15,600 | — | — |
| 2015-02-06 | $24.62 | $40.12 | 13,500 | — | — |
| 2015-02-05 | $24.32 | $39.63 | 10,900 | — | — |
| 2015-02-04 | $24.05 | $39.19 | 8,000 | — | — |
| 2015-02-03 | $24.43 | $39.81 | 7,900 | — | — |
| 2015-02-02 | $24.17 | $39.39 | 6,600 | — | — |
| 2015-01-30 | $24.03 | $39.16 | 14,200 | — | — |
| 2015-01-29 | $24.55 | $40.00 | 3,300 | — | — |
| 2015-01-28 | $24.02 | $39.14 | 7,800 | — | — |
| 2015-01-27 | $24.10 | $38.98 | 6,500 | — | — |
| 2015-01-26 | $24.67 | $39.90 | 9,400 | — | — |
| 2015-01-23 | $24.20 | $39.14 | 2,000 | — | — |
| 2015-01-22 | $24.58 | $39.75 | 5,600 | — | — |
| 2015-01-21 | $24.38 | $39.43 | 46,900 | — | — |
| 2015-01-20 | $23.89 | $38.64 | 15,400 | — | — |
| 2015-01-16 | $24.53 | $39.67 | 6,500 | — | — |
| 2015-01-15 | $24.00 | $38.82 | 23,900 | — | — |
| 2015-01-14 | $24.11 | $38.99 | 1,400 | — | — |
| 2015-01-13 | $24.27 | $39.25 | 3,100 | — | — |
| 2015-01-12 | $24.48 | $39.59 | 6,800 | — | — |
| 2015-01-09 | $24.63 | $39.83 | 17,500 | — | — |
| 2015-01-08 | $25.40 | $41.08 | 4,700 | — | — |
| 2015-01-07 | $25.00 | $40.43 | 3,100 | — | — |
| 2015-01-06 | $24.66 | $39.88 | 5,200 | — | — |
| 2015-01-05 | $25.13 | $40.64 | 4,500 | — | — |
| 2015-01-02 | $25.47 | $41.19 | 9,100 | — | — |