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
- 1993-10-06 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 | $25.24 | $40.92 | 118,500 | — | — |
| 2015-12-30 | $25.73 | $41.72 | 69,600 | — | — |
| 2015-12-29 | $25.91 | $42.01 | 50,000 | — | — |
| 2015-12-28 | $25.56 | $41.44 | 87,100 | — | — |
| 2015-12-24 | $25.55 | $41.43 | 41,300 | — | — |
| 2015-12-23 | $25.30 | $41.02 | 72,600 | — | — |
| 2015-12-22 | $25.30 | $41.02 | 84,200 | — | — |
| 2015-12-21 | $25.15 | $40.78 | 102,900 | — | — |
| 2015-12-18 | $24.87 | $40.32 | 351,800 | — | — |
| 2015-12-17 | $25.64 | $41.57 | 152,100 | — | — |
| 2015-12-16 | $26.15 | $42.40 | 127,400 | — | — |
| 2015-12-15 | $26.13 | $42.37 | 96,900 | — | — |
| 2015-12-14 | $25.49 | $41.33 | 109,300 | — | — |
| 2015-12-11 | $25.29 | $41.01 | 109,700 | — | — |
| 2015-12-10 | $26.05 | $42.24 | 51,700 | — | — |
| 2015-12-09 | $26.13 | $42.37 | 244,900 | — | — |
| 2015-12-08 | $26.61 | $43.15 | 147,200 | — | — |
| 2015-12-07 | $26.66 | $43.23 | 217,000 | — | — |
| 2015-12-04 | $27.13 | $43.99 | 90,400 | — | — |
| 2015-12-03 | $26.78 | $43.42 | 172,600 | — | — |
| 2015-12-02 | $26.79 | $43.44 | 131,500 | — | — |
| 2015-12-01 | $26.85 | $43.53 | 64,800 | — | — |
| 2015-11-30 | $26.85 | $43.53 | 105,900 | — | — |
| 2015-11-27 | $26.92 | $43.65 | 63,300 | — | — |
| 2015-11-25 | $26.71 | $43.31 | 52,000 | — | — |
| 2015-11-24 | $26.73 | $43.34 | 70,900 | — | — |
| 2015-11-23 | $26.60 | $43.13 | 72,500 | — | — |
| 2015-11-20 | $26.37 | $42.76 | 133,900 | — | — |
| 2015-11-19 | $26.37 | $42.76 | 95,900 | — | — |
| 2015-11-18 | $26.38 | $42.77 | 120,200 | — | — |
| 2015-11-17 | $26.30 | $42.64 | 122,200 | — | — |
| 2015-11-16 | $26.32 | $42.68 | 141,600 | — | — |
| 2015-11-13 | $26.20 | $42.48 | 180,200 | — | — |
| 2015-11-12 | $26.45 | $42.89 | 212,400 | — | — |
| 2015-11-11 | $26.53 | $43.02 | 163,100 | — | — |
| 2015-11-10 | $26.18 | $42.45 | 220,600 | — | — |
| 2015-11-09 | $26.01 | $41.86 | 168,300 | — | — |
| 2015-11-06 | $26.30 | $42.33 | 396,400 | — | — |
| 2015-11-05 | $25.85 | $41.61 | 218,400 | — | — |
| 2015-11-04 | $25.71 | $41.38 | 121,600 | — | — |
| 2015-11-03 | $25.75 | $41.45 | 178,300 | — | — |
| 2015-11-02 | $25.45 | $40.96 | 173,200 | — | — |
| 2015-10-30 | $25.05 | $40.32 | 163,400 | — | — |
| 2015-10-29 | $26.09 | $41.99 | 167,600 | — | — |
| 2015-10-28 | $26.20 | $42.17 | 218,400 | — | — |
| 2015-10-27 | $25.40 | $40.88 | 124,800 | — | — |
| 2015-10-26 | $25.77 | $41.48 | 115,700 | — | — |
| 2015-10-23 | $25.94 | $41.75 | 128,000 | — | — |
| 2015-10-22 | $25.50 | $41.04 | 204,100 | — | — |
| 2015-10-21 | $25.25 | $40.64 | 201,800 | — | — |
| 2015-10-20 | $25.55 | $41.12 | 250,200 | — | — |
| 2015-10-19 | $25.45 | $40.96 | 154,700 | — | — |
| 2015-10-16 | $25.65 | $41.29 | 210,600 | — | — |
| 2015-10-15 | $25.41 | $40.90 | 235,700 | — | — |
| 2015-10-14 | $24.64 | $39.66 | 180,200 | — | — |
| 2015-10-13 | $25.36 | $40.82 | 220,900 | — | — |
| 2015-10-12 | $25.27 | $40.67 | 106,100 | — | — |
| 2015-10-09 | $24.83 | $39.97 | 153,600 | — | — |
| 2015-10-08 | $24.76 | $39.85 | 188,500 | — | — |
| 2015-10-07 | $24.36 | $39.21 | 77,400 | — | — |
| 2015-10-06 | $23.95 | $38.55 | 91,900 | — | — |
| 2015-10-05 | $24.18 | $38.92 | 92,300 | — | — |
| 2015-10-02 | $23.61 | $38.00 | 116,900 | — | — |
| 2015-10-01 | $23.79 | $38.29 | 146,300 | — | — |
| 2015-09-30 | $24.00 | $38.63 | 187,000 | — | — |
| 2015-09-29 | $24.01 | $38.65 | 64,100 | — | — |
| 2015-09-28 | $23.97 | $38.58 | 151,800 | — | — |
| 2015-09-25 | $24.03 | $38.68 | 157,800 | — | — |
| 2015-09-24 | $24.12 | $38.82 | 106,500 | — | — |
| 2015-09-23 | $23.73 | $38.19 | 54,700 | — | — |
| 2015-09-22 | $23.61 | $38.00 | 62,500 | — | — |
| 2015-09-21 | $23.76 | $38.24 | 45,100 | — | — |
| 2015-09-18 | $23.16 | $37.28 | 221,600 | — | — |
| 2015-09-17 | $23.60 | $37.99 | 227,000 | — | — |
| 2015-09-16 | $24.14 | $38.85 | 81,900 | — | — |
| 2015-09-15 | $24.19 | $38.94 | 129,300 | — | — |
| 2015-09-14 | $23.62 | $38.02 | 60,200 | — | — |
| 2015-09-11 | $23.69 | $38.13 | 66,300 | — | — |
| 2015-09-10 | $23.61 | $38.00 | 73,800 | — | — |
| 2015-09-09 | $23.47 | $37.78 | 83,000 | — | — |
| 2015-09-08 | $23.83 | $38.36 | 79,500 | — | — |
| 2015-09-04 | $23.34 | $37.57 | 101,600 | — | — |
| 2015-09-03 | $23.60 | $37.99 | 151,000 | — | — |
| 2015-09-02 | $23.34 | $37.57 | 115,400 | — | — |
| 2015-09-01 | $22.80 | $36.70 | 239,900 | — | — |
| 2015-08-31 | $23.60 | $37.99 | 153,600 | — | — |
| 2015-08-28 | $23.30 | $37.50 | 150,100 | — | — |
| 2015-08-27 | $23.04 | $37.08 | 261,300 | — | — |
| 2015-08-26 | $22.50 | $36.22 | 308,100 | — | — |
| 2015-08-25 | $21.91 | $35.27 | 134,600 | — | — |
| 2015-08-24 | $22.36 | $35.99 | 130,500 | — | — |
| 2015-08-21 | $23.39 | $37.65 | 124,600 | — | — |
| 2015-08-20 | $23.50 | $37.82 | 77,400 | — | — |
| 2015-08-19 | $23.96 | $38.57 | 197,200 | — | — |
| 2015-08-18 | $24.25 | $39.03 | 49,400 | — | — |
| 2015-08-17 | $24.31 | $39.13 | 87,100 | — | — |
| 2015-08-14 | $24.35 | $39.19 | 125,400 | — | — |
| 2015-08-13 | $24.12 | $38.82 | 92,100 | — | — |
| 2015-08-12 | $24.05 | $38.71 | 109,000 | — | — |
| 2015-08-11 | $24.38 | $38.97 | 88,100 | — | — |
| 2015-08-10 | $24.72 | $39.51 | 121,700 | — | — |
| 2015-08-07 | $24.37 | $38.95 | 90,200 | — | — |
| 2015-08-06 | $24.58 | $39.29 | 106,300 | — | — |
| 2015-08-05 | $24.84 | $39.70 | 74,800 | — | — |
| 2015-08-04 | $24.62 | $39.35 | 65,100 | — | — |
| 2015-08-03 | $24.65 | $39.40 | 95,100 | — | — |
| 2015-07-31 | $24.68 | $39.45 | 147,200 | — | — |
| 2015-07-30 | $24.58 | $39.29 | 156,300 | — | — |
| 2015-07-29 | $24.37 | $38.95 | 147,500 | — | — |
| 2015-07-28 | $24.40 | $39.00 | 111,400 | — | — |
| 2015-07-27 | $24.19 | $38.66 | 102,100 | — | — |
| 2015-07-24 | $24.25 | $38.76 | 161,700 | — | — |
| 2015-07-23 | $24.24 | $38.74 | 222,900 | — | — |
| 2015-07-22 | $24.00 | $38.36 | 204,800 | — | — |
| 2015-07-21 | $23.27 | $37.19 | 71,600 | — | — |
| 2015-07-20 | $23.44 | $37.47 | 68,100 | — | — |
| 2015-07-17 | $23.46 | $37.50 | 69,500 | — | — |
| 2015-07-16 | $23.60 | $37.72 | 82,300 | — | — |
| 2015-07-15 | $23.68 | $37.85 | 92,000 | — | — |
| 2015-07-14 | $23.60 | $37.72 | 61,400 | — | — |
| 2015-07-13 | $23.66 | $37.82 | 126,700 | — | — |
| 2015-07-10 | $23.43 | $37.45 | 215,000 | — | — |
| 2015-07-09 | $23.04 | $36.83 | 77,000 | — | — |
| 2015-07-08 | $22.91 | $36.62 | 95,600 | — | — |
| 2015-07-07 | $22.99 | $36.75 | 86,900 | — | — |
| 2015-07-06 | $23.28 | $37.21 | 55,500 | — | — |
| 2015-07-02 | $23.16 | $37.02 | 67,800 | — | — |
| 2015-07-01 | $23.65 | $37.80 | 118,800 | — | — |
| 2015-06-30 | $23.24 | $37.15 | 79,100 | — | — |
| 2015-06-29 | $23.14 | $36.99 | 104,500 | — | — |
| 2015-06-26 | $23.68 | $37.85 | 511,900 | — | — |
| 2015-06-25 | $23.35 | $37.32 | 107,400 | — | — |
| 2015-06-24 | $23.35 | $37.32 | 114,500 | — | — |
| 2015-06-23 | $23.70 | $37.88 | 110,700 | — | — |
| 2015-06-22 | $23.33 | $37.29 | 70,400 | — | — |
| 2015-06-19 | $23.19 | $37.07 | 195,100 | — | — |
| 2015-06-18 | $22.97 | $36.71 | 109,500 | — | — |
| 2015-06-17 | $22.73 | $36.33 | 109,800 | — | — |
| 2015-06-16 | $22.77 | $36.39 | 79,700 | — | — |
| 2015-06-15 | $22.60 | $36.12 | 108,000 | — | — |
| 2015-06-12 | $22.65 | $36.20 | 53,000 | — | — |
| 2015-06-11 | $22.74 | $36.35 | 62,800 | — | — |
| 2015-06-10 | $22.62 | $36.15 | 194,800 | — | — |
| 2015-06-09 | $22.14 | $35.39 | 66,900 | — | — |
| 2015-06-08 | $22.10 | $35.32 | 82,100 | — | — |
| 2015-06-05 | $22.19 | $35.47 | 82,900 | — | — |
| 2015-06-04 | $21.88 | $34.97 | 69,600 | — | — |
| 2015-06-03 | $22.22 | $35.52 | 125,700 | — | — |
| 2015-06-02 | $21.93 | $35.05 | 86,400 | — | — |
| 2015-06-01 | $21.69 | $34.67 | 76,200 | — | — |
| 2015-05-29 | $21.61 | $34.54 | 83,600 | — | — |
| 2015-05-28 | $21.97 | $35.12 | 47,600 | — | — |
| 2015-05-27 | $22.05 | $35.24 | 102,200 | — | — |
| 2015-05-26 | $21.75 | $34.76 | 133,800 | — | — |
| 2015-05-22 | $21.92 | $35.04 | 111,600 | — | — |
| 2015-05-21 | $22.00 | $35.16 | 64,500 | — | — |
| 2015-05-20 | $21.92 | $35.04 | 71,200 | — | — |
| 2015-05-19 | $22.03 | $35.21 | 63,400 | — | — |
| 2015-05-18 | $21.99 | $35.15 | 90,000 | — | — |
| 2015-05-15 | $21.66 | $34.62 | 103,000 | — | — |
| 2015-05-14 | $21.89 | $34.99 | 52,500 | — | — |
| 2015-05-13 | $21.83 | $34.89 | 57,900 | — | — |
| 2015-05-12 | $22.02 | $34.92 | 87,000 | — | — |
| 2015-05-11 | $21.98 | $34.86 | 69,000 | — | — |
| 2015-05-08 | $21.99 | $34.88 | 57,600 | — | — |
| 2015-05-07 | $21.95 | $34.81 | 75,600 | — | — |
| 2015-05-06 | $21.87 | $34.69 | 151,200 | — | — |
| 2015-05-05 | $21.61 | $34.27 | 154,600 | — | — |
| 2015-05-04 | $21.51 | $34.11 | 99,100 | — | — |
| 2015-05-01 | $21.55 | $34.18 | 237,100 | — | — |
| 2015-04-30 | $21.76 | $34.51 | 262,400 | — | — |
| 2015-04-29 | $22.00 | $34.89 | 56,900 | — | — |
| 2015-04-28 | $22.16 | $35.15 | 78,100 | — | — |
| 2015-04-27 | $21.75 | $34.50 | 105,300 | — | — |
| 2015-04-24 | $21.81 | $34.59 | 61,700 | — | — |
| 2015-04-23 | $21.81 | $34.59 | 158,000 | — | — |
| 2015-04-22 | $21.56 | $34.19 | 214,200 | — | — |
| 2015-04-21 | $21.25 | $33.70 | 256,800 | — | — |
| 2015-04-20 | $21.41 | $33.96 | 258,700 | — | — |
| 2015-04-17 | $22.19 | $35.19 | 98,900 | — | — |
| 2015-04-16 | $22.73 | $36.05 | 38,200 | — | — |
| 2015-04-15 | $22.56 | $35.78 | 81,700 | — | — |
| 2015-04-14 | $22.42 | $35.56 | 141,600 | — | — |
| 2015-04-13 | $22.67 | $35.95 | 41,000 | — | — |
| 2015-04-10 | $22.50 | $35.69 | 32,800 | — | — |
| 2015-04-09 | $22.49 | $35.67 | 52,700 | — | — |
| 2015-04-08 | $22.45 | $35.61 | 60,800 | — | — |
| 2015-04-07 | $22.28 | $35.34 | 71,200 | — | — |
| 2015-04-06 | $22.42 | $35.56 | 76,800 | — | — |
| 2015-04-02 | $22.47 | $35.64 | 73,100 | — | — |
| 2015-04-01 | $22.42 | $35.56 | 127,800 | — | — |
| 2015-03-31 | $22.21 | $35.23 | 74,100 | — | — |
| 2015-03-30 | $22.47 | $35.64 | 212,700 | — | — |
| 2015-03-27 | $22.27 | $35.32 | 136,100 | — | — |
| 2015-03-26 | $22.24 | $35.27 | 116,900 | — | — |
| 2015-03-25 | $22.16 | $35.15 | 121,100 | — | — |
| 2015-03-24 | $22.82 | $36.19 | 62,500 | — | — |
| 2015-03-23 | $22.74 | $36.07 | 60,400 | — | — |
| 2015-03-20 | $22.85 | $36.24 | 159,400 | — | — |
| 2015-03-19 | $22.52 | $35.72 | 64,300 | — | — |
| 2015-03-18 | $22.69 | $35.99 | 126,900 | — | — |
| 2015-03-17 | $22.64 | $35.91 | 85,300 | — | — |
| 2015-03-16 | $22.69 | $35.99 | 294,500 | — | — |
| 2015-03-13 | $22.58 | $35.81 | 77,500 | — | — |
| 2015-03-12 | $22.53 | $35.73 | 454,600 | — | — |
| 2015-03-11 | $21.38 | $33.91 | 69,400 | — | — |
| 2015-03-10 | $21.26 | $33.72 | 57,800 | — | — |
| 2015-03-09 | $21.59 | $34.24 | 85,300 | — | — |
| 2015-03-06 | $21.43 | $33.99 | 137,900 | — | — |
| 2015-03-05 | $21.56 | $34.19 | 80,800 | — | — |
| 2015-03-04 | $21.59 | $34.24 | 73,400 | — | — |
| 2015-03-03 | $21.89 | $34.72 | 175,200 | — | — |
| 2015-03-02 | $21.90 | $34.73 | 221,800 | — | — |
| 2015-02-27 | $21.87 | $34.69 | 138,100 | — | — |
| 2015-02-26 | $22.00 | $34.89 | 80,100 | — | — |
| 2015-02-25 | $21.91 | $34.75 | 61,100 | — | — |
| 2015-02-24 | $21.96 | $34.83 | 145,800 | — | — |
| 2015-02-23 | $21.86 | $34.67 | 116,900 | — | — |
| 2015-02-20 | $21.50 | $34.10 | 85,300 | — | — |
| 2015-02-19 | $21.45 | $34.02 | 47,200 | — | — |
| 2015-02-18 | $21.50 | $34.10 | 72,400 | — | — |
| 2015-02-17 | $21.67 | $34.37 | 110,200 | — | — |
| 2015-02-13 | $21.86 | $34.67 | 81,700 | — | — |
| 2015-02-12 | $21.90 | $34.73 | 65,000 | — | — |
| 2015-02-11 | $21.33 | $33.83 | 55,900 | — | — |
| 2015-02-10 | $21.52 | $33.89 | 69,900 | — | — |
| 2015-02-09 | $21.56 | $33.96 | 69,600 | — | — |
| 2015-02-06 | $22.10 | $34.81 | 90,000 | — | — |
| 2015-02-05 | $22.02 | $34.68 | 184,400 | — | — |
| 2015-02-04 | $21.41 | $33.72 | 127,600 | — | — |
| 2015-02-03 | $21.25 | $33.47 | 196,000 | — | — |
| 2015-02-02 | $20.70 | $32.60 | 152,900 | — | — |
| 2015-01-30 | $20.00 | $31.50 | 390,300 | — | — |
| 2015-01-29 | $20.42 | $32.16 | 478,000 | — | — |
| 2015-01-28 | $21.73 | $34.22 | 269,900 | — | — |
| 2015-01-27 | $23.27 | $36.65 | 106,600 | — | — |
| 2015-01-26 | $23.55 | $37.09 | 98,200 | — | — |
| 2015-01-23 | $23.46 | $36.95 | 93,700 | — | — |
| 2015-01-22 | $23.60 | $37.17 | 112,400 | — | — |
| 2015-01-21 | $22.60 | $35.59 | 105,600 | — | — |
| 2015-01-20 | $22.80 | $35.91 | 88,700 | — | — |
| 2015-01-16 | $23.16 | $36.48 | 98,800 | — | — |
| 2015-01-15 | $22.62 | $35.63 | 105,400 | — | — |
| 2015-01-14 | $22.82 | $35.94 | 98,200 | — | — |
| 2015-01-13 | $22.88 | $36.03 | 160,600 | — | — |
| 2015-01-12 | $22.74 | $35.81 | 82,800 | — | — |
| 2015-01-09 | $22.97 | $36.18 | 64,200 | — | — |
| 2015-01-08 | $23.47 | $36.96 | 65,700 | — | — |
| 2015-01-07 | $23.16 | $36.48 | 70,100 | — | — |
| 2015-01-06 | $23.16 | $36.48 | 122,500 | — | — |
| 2015-01-05 | $23.51 | $37.03 | 96,200 | — | — |
| 2015-01-02 | $23.69 | $37.31 | 70,500 | — | — |