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
- 1995-08-03 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 | $29.62 | $53.29 | 1,400 | — | — |
| 2015-12-30 | $29.07 | $52.30 | 6,700 | — | — |
| 2015-12-29 | $28.76 | $51.75 | 700 | — | — |
| 2015-12-28 | $29.67 | $53.38 | 2,100 | — | — |
| 2015-12-24 | $30.39 | $54.68 | 6,800 | — | — |
| 2015-12-23 | $27.50 | $49.48 | 700 | — | — |
| 2015-12-22 | $28.50 | $51.28 | 0 | — | — |
| 2015-12-21 | $28.50 | $51.28 | 500 | — | — |
| 2015-12-18 | $28.25 | $50.83 | 300 | — | — |
| 2015-12-17 | $27.36 | $49.23 | 0 | — | — |
| 2015-12-16 | $27.36 | $49.23 | 0 | — | — |
| 2015-12-15 | $27.36 | $49.23 | 1,500 | — | — |
| 2015-12-14 | $27.86 | $50.13 | 1,400 | — | — |
| 2015-12-11 | $27.70 | $49.84 | 2,900 | — | — |
| 2015-12-10 | $27.36 | $49.23 | 1,600 | — | — |
| 2015-12-09 | $26.84 | $48.29 | 3,000 | — | — |
| 2015-12-08 | $27.50 | $49.48 | 2,500 | — | — |
| 2015-12-07 | $28.05 | $50.07 | 1,900 | — | — |
| 2015-12-04 | $27.65 | $49.36 | 0 | — | — |
| 2015-12-03 | $27.65 | $49.36 | 1,400 | — | — |
| 2015-12-02 | $27.95 | $49.89 | 1,200 | — | — |
| 2015-12-01 | $27.72 | $49.48 | 2,900 | — | — |
| 2015-11-30 | $28.06 | $50.09 | 1,100 | — | — |
| 2015-11-27 | $28.36 | $50.63 | 0 | — | — |
| 2015-11-25 | $28.36 | $50.63 | 1,700 | — | — |
| 2015-11-24 | $27.05 | $48.29 | 200 | — | — |
| 2015-11-23 | $27.30 | $48.73 | 400 | — | — |
| 2015-11-20 | $27.07 | $48.32 | 200 | — | — |
| 2015-11-19 | $27.05 | $48.29 | 700 | — | — |
| 2015-11-18 | $27.08 | $48.34 | 400 | — | — |
| 2015-11-17 | $27.40 | $48.91 | 800 | — | — |
| 2015-11-16 | $27.38 | $48.88 | 200 | — | — |
| 2015-11-13 | $26.98 | $48.16 | 1,300 | — | — |
| 2015-11-12 | $26.90 | $48.02 | 5,200 | — | — |
| 2015-11-11 | $26.90 | $48.02 | 900 | — | — |
| 2015-11-10 | $26.88 | $47.98 | 800 | — | — |
| 2015-11-09 | $26.85 | $47.93 | 2,600 | — | — |
| 2015-11-06 | $26.92 | $48.06 | 500 | — | — |
| 2015-11-05 | $26.65 | $47.57 | 0 | — | — |
| 2015-11-04 | $26.65 | $47.57 | 500 | — | — |
| 2015-11-03 | $26.65 | $47.57 | 400 | — | — |
| 2015-11-02 | $26.91 | $48.04 | 400 | — | — |
| 2015-10-30 | $26.57 | $47.43 | 0 | — | — |
| 2015-10-29 | $26.57 | $47.43 | 1,300 | — | — |
| 2015-10-28 | $26.85 | $47.93 | 7,400 | — | — |
| 2015-10-27 | $26.86 | $47.95 | 200 | — | — |
| 2015-10-26 | $26.86 | $47.95 | 1,600 | — | — |
| 2015-10-23 | $26.75 | $47.75 | 3,600 | — | — |
| 2015-10-22 | $26.50 | $47.31 | 0 | — | — |
| 2015-10-21 | $26.50 | $47.31 | 0 | — | — |
| 2015-10-20 | $26.50 | $47.31 | 0 | — | — |
| 2015-10-19 | $26.50 | $47.31 | 100 | — | — |
| 2015-10-16 | $26.50 | $47.31 | 3,300 | — | — |
| 2015-10-15 | $26.46 | $47.23 | 500 | — | — |
| 2015-10-14 | $26.14 | $46.66 | 200 | — | — |
| 2015-10-13 | $26.24 | $46.84 | 1,500 | — | — |
| 2015-10-12 | $26.54 | $47.38 | 400 | — | — |
| 2015-10-09 | $27.00 | $48.20 | 100 | — | — |
| 2015-10-08 | $26.86 | $47.95 | 2,000 | — | — |
| 2015-10-07 | $26.50 | $47.31 | 2,500 | — | — |
| 2015-10-06 | $26.60 | $47.48 | 2,000 | — | — |
| 2015-10-05 | $26.75 | $47.75 | 300 | — | — |
| 2015-10-02 | $26.30 | $46.95 | 100 | — | — |
| 2015-10-01 | $26.46 | $47.23 | 11,600 | — | — |
| 2015-09-30 | $26.47 | $47.25 | 0 | — | — |
| 2015-09-29 | $26.47 | $47.25 | 600 | — | — |
| 2015-09-28 | $27.80 | $49.63 | 600 | — | — |
| 2015-09-25 | $27.00 | $48.20 | 4,400 | — | — |
| 2015-09-24 | $26.13 | $46.65 | 800 | — | — |
| 2015-09-23 | $26.03 | $46.47 | 1,800 | — | — |
| 2015-09-22 | $26.42 | $47.16 | 3,200 | — | — |
| 2015-09-21 | $26.47 | $47.25 | 2,400 | — | — |
| 2015-09-18 | $26.27 | $46.90 | 1,900 | — | — |
| 2015-09-17 | $26.38 | $47.09 | 500 | — | — |
| 2015-09-16 | $26.60 | $47.48 | 1,800 | — | — |
| 2015-09-15 | $26.42 | $47.16 | 400 | — | — |
| 2015-09-14 | $26.50 | $47.31 | 5,200 | — | — |
| 2015-09-11 | $26.60 | $47.48 | 1,000 | — | — |
| 2015-09-10 | $26.90 | $48.02 | 5,100 | — | — |
| 2015-09-09 | $26.90 | $48.02 | 3,200 | — | — |
| 2015-09-08 | $26.91 | $48.04 | 800 | — | — |
| 2015-09-04 | $26.85 | $47.54 | 3,800 | — | — |
| 2015-09-03 | $26.85 | $47.54 | 700 | — | — |
| 2015-09-02 | $26.35 | $46.65 | 1,900 | — | — |
| 2015-09-01 | $26.85 | $47.54 | 3,400 | — | — |
| 2015-08-31 | $26.50 | $46.92 | 100 | — | — |
| 2015-08-28 | $26.68 | $47.24 | 1,100 | — | — |
| 2015-08-27 | $26.54 | $46.99 | 900 | — | — |
| 2015-08-26 | $27.45 | $48.60 | 2,100 | — | — |
| 2015-08-25 | $26.49 | $46.90 | 200 | — | — |
| 2015-08-24 | $26.30 | $46.56 | 4,800 | — | — |
| 2015-08-21 | $27.55 | $48.78 | 1,600 | — | — |
| 2015-08-20 | $27.21 | $48.18 | 100 | — | — |
| 2015-08-19 | $27.19 | $48.14 | 100 | — | — |
| 2015-08-18 | $27.00 | $47.80 | 300 | — | — |
| 2015-08-17 | $27.10 | $47.98 | 1,000 | — | — |
| 2015-08-14 | $27.21 | $48.18 | 100 | — | — |
| 2015-08-13 | $26.57 | $47.04 | 300 | — | — |
| 2015-08-12 | $26.90 | $47.63 | 0 | — | — |
| 2015-08-11 | $26.90 | $47.63 | 100 | — | — |
| 2015-08-10 | $27.00 | $47.80 | 3,800 | — | — |
| 2015-08-07 | $26.50 | $46.92 | 4,600 | — | — |
| 2015-08-06 | $26.65 | $47.18 | 2,400 | — | — |
| 2015-08-05 | $27.00 | $47.80 | 5,100 | — | — |
| 2015-08-04 | $27.00 | $47.80 | 1,400 | — | — |
| 2015-08-03 | $26.65 | $47.18 | 700 | — | — |
| 2015-07-31 | $26.82 | $47.49 | 2,300 | — | — |
| 2015-07-30 | $26.35 | $46.65 | 0 | — | — |
| 2015-07-29 | $26.35 | $46.65 | 100 | — | — |
| 2015-07-28 | $27.32 | $48.37 | 2,000 | — | — |
| 2015-07-27 | $27.10 | $47.98 | 1,500 | — | — |
| 2015-07-24 | $27.10 | $47.98 | 11,200 | — | — |
| 2015-07-23 | $27.00 | $47.80 | 500 | — | — |
| 2015-07-22 | $27.00 | $47.80 | 500 | — | — |
| 2015-07-21 | $26.91 | $47.64 | 4,600 | — | — |
| 2015-07-20 | $27.19 | $48.14 | 300 | — | — |
| 2015-07-17 | $27.30 | $48.34 | 1,300 | — | — |
| 2015-07-16 | $26.55 | $47.01 | 0 | — | — |
| 2015-07-15 | $26.55 | $47.01 | 1,100 | — | — |
| 2015-07-14 | $26.41 | $46.76 | 700 | — | — |
| 2015-07-13 | $26.64 | $47.17 | 19,900 | — | — |
| 2015-07-10 | $26.60 | $47.10 | 1,800 | — | — |
| 2015-07-09 | $26.95 | $47.72 | 1,100 | — | — |
| 2015-07-08 | $26.47 | $46.87 | 50,800 | — | — |
| 2015-07-07 | $25.97 | $45.98 | 11,200 | — | — |
| 2015-07-06 | $25.98 | $46.00 | 5,700 | — | — |
| 2015-07-02 | $25.78 | $45.64 | 36,900 | — | — |
| 2015-07-01 | $25.80 | $45.68 | 15,700 | — | — |
| 2015-06-30 | $25.73 | $45.56 | 64,500 | — | — |
| 2015-06-29 | $25.40 | $44.97 | 14,400 | — | — |
| 2015-06-26 | $25.50 | $45.15 | 1,700 | — | — |
| 2015-06-25 | $25.75 | $45.59 | 38,200 | — | — |
| 2015-06-24 | $25.13 | $44.49 | 22,500 | — | — |
| 2015-06-23 | $25.12 | $44.48 | 4,000 | — | — |
| 2015-06-22 | $25.22 | $44.65 | 46,300 | — | — |
| 2015-06-19 | $25.31 | $44.81 | 18,300 | — | — |
| 2015-06-18 | $24.80 | $43.91 | 75,100 | — | — |
| 2015-06-17 | $24.83 | $43.96 | 8,200 | — | — |
| 2015-06-16 | $24.98 | $44.23 | 0 | — | — |
| 2015-06-15 | $24.98 | $44.23 | 0 | — | — |
| 2015-06-12 | $24.98 | $44.23 | 700 | — | — |
| 2015-06-11 | $25.00 | $44.26 | 100 | — | — |
| 2015-06-10 | $24.77 | $43.86 | 1,000 | — | — |
| 2015-06-09 | $24.87 | $44.03 | 600 | — | — |
| 2015-06-08 | $24.95 | $44.17 | 0 | — | — |
| 2015-06-05 | $24.95 | $43.78 | 1,100 | — | — |
| 2015-06-04 | $25.18 | $44.19 | 3,200 | — | — |
| 2015-06-03 | $25.13 | $44.10 | 5,400 | — | — |
| 2015-06-02 | $24.98 | $43.84 | 1,400 | — | — |
| 2015-06-01 | $24.78 | $43.49 | 300 | — | — |
| 2015-05-29 | $25.20 | $44.22 | 2,700 | — | — |
| 2015-05-28 | $24.75 | $43.43 | 700 | — | — |
| 2015-05-27 | $24.96 | $43.80 | 2,000 | — | — |
| 2015-05-26 | $24.86 | $43.63 | 12,800 | — | — |
| 2015-05-22 | $24.97 | $43.82 | 200 | — | — |
| 2015-05-21 | $25.12 | $44.08 | 11,300 | — | — |
| 2015-05-20 | $24.75 | $43.43 | 6,000 | — | — |
| 2015-05-19 | $24.51 | $43.01 | 4,500 | — | — |
| 2015-05-18 | $24.86 | $43.63 | 500 | — | — |
| 2015-05-15 | $24.85 | $43.61 | 200 | — | — |
| 2015-05-14 | $24.96 | $43.80 | 0 | — | — |
| 2015-05-13 | $24.96 | $43.80 | 500 | — | — |
| 2015-05-12 | $25.06 | $43.98 | 10,000 | — | — |
| 2015-05-11 | $24.75 | $43.43 | 3,700 | — | — |
| 2015-05-08 | $24.95 | $43.78 | 4,700 | — | — |
| 2015-05-07 | $25.10 | $44.05 | 0 | — | — |
| 2015-05-06 | $25.10 | $44.05 | 0 | — | — |
| 2015-05-05 | $25.10 | $44.05 | 0 | — | — |
| 2015-05-04 | $25.10 | $44.05 | 200 | — | — |
| 2015-05-01 | $25.00 | $43.87 | 200 | — | — |
| 2015-04-30 | $25.00 | $43.87 | 0 | — | — |
| 2015-04-29 | $25.00 | $43.87 | 500 | — | — |
| 2015-04-28 | $25.00 | $43.87 | 1,900 | — | — |
| 2015-04-27 | $25.00 | $43.87 | 500 | — | — |
| 2015-04-24 | $24.60 | $43.17 | 2,100 | — | — |
| 2015-04-23 | $25.00 | $43.87 | 0 | — | — |
| 2015-04-22 | $25.00 | $43.87 | 1,500 | — | — |
| 2015-04-21 | $25.05 | $43.96 | 200 | — | — |
| 2015-04-20 | $25.15 | $44.14 | 0 | — | — |
| 2015-04-17 | $25.15 | $44.14 | 900 | — | — |
| 2015-04-16 | $25.21 | $44.24 | 0 | — | — |
| 2015-04-15 | $25.21 | $44.24 | 300 | — | — |
| 2015-04-14 | $24.64 | $43.24 | 0 | — | — |
| 2015-04-13 | $24.64 | $43.24 | 0 | — | — |
| 2015-04-10 | $24.64 | $43.24 | 300 | — | — |
| 2015-04-09 | $25.00 | $43.87 | 400 | — | — |
| 2015-04-08 | $25.12 | $44.08 | 0 | — | — |
| 2015-04-07 | $25.12 | $44.08 | 1,000 | — | — |
| 2015-04-06 | $24.75 | $43.43 | 400 | — | — |
| 2015-04-02 | $24.85 | $43.61 | 0 | — | — |
| 2015-04-01 | $24.85 | $43.61 | 0 | — | — |
| 2015-03-31 | $24.85 | $43.61 | 0 | — | — |
| 2015-03-30 | $24.85 | $43.61 | 300 | — | — |
| 2015-03-27 | $25.24 | $44.29 | 2,100 | — | — |
| 2015-03-26 | $25.25 | $44.31 | 1,900 | — | — |
| 2015-03-25 | $25.00 | $43.87 | 3,100 | — | — |
| 2015-03-24 | $24.90 | $43.70 | 3,600 | — | — |
| 2015-03-23 | $24.30 | $42.64 | 1,600 | — | — |
| 2015-03-20 | $24.68 | $43.31 | 700 | — | — |
| 2015-03-19 | $24.76 | $43.45 | 300 | — | — |
| 2015-03-18 | $24.16 | $42.40 | 0 | — | — |
| 2015-03-17 | $24.16 | $42.40 | 7,500 | — | — |
| 2015-03-16 | $24.65 | $43.26 | 700 | — | — |
| 2015-03-13 | $24.93 | $43.75 | 400 | — | — |
| 2015-03-12 | $24.75 | $43.43 | 800 | — | — |
| 2015-03-11 | $24.68 | $43.31 | 400 | — | — |
| 2015-03-10 | $25.00 | $43.87 | 0 | — | — |
| 2015-03-09 | $25.00 | $43.87 | 300 | — | — |
| 2015-03-06 | $24.77 | $43.47 | 1,100 | — | — |
| 2015-03-05 | $25.05 | $43.57 | 100 | — | — |
| 2015-03-04 | $25.03 | $43.54 | 0 | — | — |
| 2015-03-03 | $25.03 | $43.54 | 1,000 | — | — |
| 2015-03-02 | $25.00 | $43.49 | 2,700 | — | — |
| 2015-02-27 | $24.95 | $43.40 | 1,300 | — | — |
| 2015-02-26 | $24.95 | $43.40 | 1,300 | — | — |
| 2015-02-25 | $25.05 | $43.57 | 2,100 | — | — |
| 2015-02-24 | $24.55 | $42.70 | 2,400 | — | — |
| 2015-02-23 | $24.75 | $43.05 | 400 | — | — |
| 2015-02-20 | $24.75 | $43.05 | 100 | — | — |
| 2015-02-19 | $24.60 | $42.79 | 900 | — | — |
| 2015-02-18 | $24.65 | $42.88 | 2,300 | — | — |
| 2015-02-17 | $24.75 | $43.05 | 300 | — | — |
| 2015-02-13 | $24.68 | $42.93 | 4,300 | — | — |
| 2015-02-12 | $23.75 | $41.31 | 700 | — | — |
| 2015-02-11 | $24.24 | $42.17 | 400 | — | — |
| 2015-02-10 | $23.78 | $41.37 | 1,000 | — | — |
| 2015-02-09 | $23.80 | $41.40 | 2,900 | — | — |
| 2015-02-06 | $23.68 | $41.19 | 400 | — | — |
| 2015-02-05 | $23.50 | $40.88 | 1,900 | — | — |
| 2015-02-04 | $23.74 | $41.30 | 1,000 | — | — |
| 2015-02-03 | $23.50 | $40.88 | 300 | — | — |
| 2015-02-02 | $23.73 | $41.28 | 900 | — | — |
| 2015-01-30 | $23.70 | $41.23 | 400 | — | — |
| 2015-01-29 | $23.75 | $41.31 | 1,200 | — | — |
| 2015-01-28 | $23.50 | $40.88 | 0 | — | — |
| 2015-01-27 | $23.50 | $40.88 | 500 | — | — |
| 2015-01-26 | $23.40 | $40.70 | 800 | — | — |
| 2015-01-23 | $23.55 | $40.97 | 500 | — | — |
| 2015-01-22 | $23.53 | $40.93 | 100 | — | — |
| 2015-01-21 | $23.50 | $40.88 | 0 | — | — |
| 2015-01-20 | $23.50 | $40.88 | 0 | — | — |
| 2015-01-16 | $23.50 | $40.88 | 1,500 | — | — |
| 2015-01-15 | $23.17 | $40.30 | 0 | — | — |
| 2015-01-14 | $23.17 | $40.30 | 300 | — | — |
| 2015-01-13 | $23.37 | $40.65 | 200 | — | — |
| 2015-01-12 | $23.15 | $40.27 | 700 | — | — |
| 2015-01-09 | $23.37 | $40.65 | 1,000 | — | — |
| 2015-01-08 | $23.67 | $41.17 | 2,200 | — | — |
| 2015-01-07 | $23.32 | $40.57 | 1,200 | — | — |
| 2015-01-06 | $23.34 | $40.60 | 12,700 | — | — |
| 2015-01-05 | $23.64 | $41.12 | 200 | — | — |
| 2015-01-02 | $23.64 | $41.12 | 0 | — | — |