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
- 2007-01-23 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 | $29.47 | $29.47 | 216,400 | — | — |
| 2015-12-30 | $29.59 | $29.59 | 114,900 | — | — |
| 2015-12-29 | $29.82 | $29.82 | 116,900 | — | — |
| 2015-12-28 | $29.43 | $29.43 | 141,500 | — | — |
| 2015-12-24 | $29.77 | $29.77 | 70,300 | — | — |
| 2015-12-23 | $29.70 | $29.70 | 78,000 | — | — |
| 2015-12-22 | $29.64 | $29.64 | 135,400 | — | — |
| 2015-12-21 | $29.42 | $29.42 | 192,000 | — | — |
| 2015-12-18 | $29.06 | $29.06 | 346,800 | — | — |
| 2015-12-17 | $29.38 | $29.38 | 207,200 | — | — |
| 2015-12-16 | $29.51 | $29.51 | 223,100 | — | — |
| 2015-12-15 | $28.37 | $28.37 | 216,500 | — | — |
| 2015-12-14 | $28.20 | $28.20 | 237,300 | — | — |
| 2015-12-11 | $28.64 | $28.64 | 280,300 | — | — |
| 2015-12-10 | $29.04 | $29.04 | 417,200 | — | — |
| 2015-12-09 | $28.13 | $28.13 | 1,265,200 | — | — |
| 2015-12-08 | $24.47 | $24.47 | 196,000 | — | — |
| 2015-12-07 | $24.86 | $24.86 | 164,800 | — | — |
| 2015-12-04 | $25.03 | $25.03 | 150,700 | — | — |
| 2015-12-03 | $25.03 | $25.03 | 127,900 | — | — |
| 2015-12-02 | $25.41 | $25.41 | 206,000 | — | — |
| 2015-12-01 | $25.47 | $25.47 | 124,100 | — | — |
| 2015-11-30 | $25.58 | $25.58 | 208,300 | — | — |
| 2015-11-27 | $25.53 | $25.53 | 61,900 | — | — |
| 2015-11-25 | $25.37 | $25.37 | 289,200 | — | — |
| 2015-11-24 | $25.29 | $25.29 | 239,400 | — | — |
| 2015-11-23 | $24.18 | $24.18 | 156,200 | — | — |
| 2015-11-20 | $24.01 | $24.01 | 164,900 | — | — |
| 2015-11-19 | $23.53 | $23.53 | 123,000 | — | — |
| 2015-11-18 | $23.33 | $23.33 | 106,800 | — | — |
| 2015-11-17 | $23.53 | $23.53 | 186,900 | — | — |
| 2015-11-16 | $23.28 | $23.28 | 184,400 | — | — |
| 2015-11-13 | $22.01 | $22.01 | 96,600 | — | — |
| 2015-11-12 | $22.15 | $22.15 | 116,100 | — | — |
| 2015-11-11 | $23.02 | $23.02 | 54,000 | — | — |
| 2015-11-10 | $23.17 | $23.17 | 144,600 | — | — |
| 2015-11-09 | $22.95 | $22.95 | 92,600 | — | — |
| 2015-11-06 | $23.72 | $23.72 | 80,700 | — | — |
| 2015-11-05 | $23.51 | $23.51 | 76,800 | — | — |
| 2015-11-04 | $23.41 | $23.41 | 113,600 | — | — |
| 2015-11-03 | $23.59 | $23.59 | 137,600 | — | — |
| 2015-11-02 | $23.09 | $23.09 | 147,200 | — | — |
| 2015-10-30 | $23.07 | $23.07 | 93,300 | — | — |
| 2015-10-29 | $22.90 | $22.90 | 139,600 | — | — |
| 2015-10-28 | $22.95 | $22.95 | 143,600 | — | — |
| 2015-10-27 | $22.23 | $22.23 | 143,100 | — | — |
| 2015-10-26 | $22.34 | $22.34 | 95,100 | — | — |
| 2015-10-23 | $22.58 | $22.58 | 86,700 | — | — |
| 2015-10-22 | $22.39 | $22.39 | 186,600 | — | — |
| 2015-10-21 | $21.95 | $21.95 | 176,500 | — | — |
| 2015-10-20 | $22.08 | $22.08 | 148,900 | — | — |
| 2015-10-19 | $21.50 | $21.50 | 123,400 | — | — |
| 2015-10-16 | $21.34 | $21.34 | 121,800 | — | — |
| 2015-10-15 | $21.39 | $21.39 | 118,800 | — | — |
| 2015-10-14 | $20.91 | $20.91 | 108,500 | — | — |
| 2015-10-13 | $21.64 | $21.64 | 210,900 | — | — |
| 2015-10-12 | $21.72 | $21.72 | 208,200 | — | — |
| 2015-10-09 | $21.75 | $21.75 | 209,800 | — | — |
| 2015-10-08 | $21.39 | $21.39 | 181,600 | — | — |
| 2015-10-07 | $21.52 | $21.52 | 208,200 | — | — |
| 2015-10-06 | $20.89 | $20.89 | 150,100 | — | — |
| 2015-10-05 | $21.20 | $21.20 | 168,700 | — | — |
| 2015-10-02 | $20.68 | $20.68 | 170,700 | — | — |
| 2015-10-01 | $20.18 | $20.18 | 276,300 | — | — |
| 2015-09-30 | $20.04 | $20.04 | 200,900 | — | — |
| 2015-09-29 | $19.81 | $19.81 | 219,700 | — | — |
| 2015-09-28 | $19.80 | $19.80 | 253,800 | — | — |
| 2015-09-25 | $20.98 | $20.98 | 488,600 | — | — |
| 2015-09-24 | $20.34 | $20.34 | 344,100 | — | — |
| 2015-09-23 | $19.74 | $19.74 | 447,700 | — | — |
| 2015-09-22 | $19.25 | $19.25 | 303,800 | — | — |
| 2015-09-21 | $20.19 | $20.19 | 171,400 | — | — |
| 2015-09-18 | $20.17 | $20.17 | 305,700 | — | — |
| 2015-09-17 | $20.60 | $20.60 | 175,500 | — | — |
| 2015-09-16 | $20.89 | $20.89 | 135,900 | — | — |
| 2015-09-15 | $20.89 | $20.89 | 151,100 | — | — |
| 2015-09-14 | $20.72 | $20.72 | 250,000 | — | — |
| 2015-09-11 | $20.44 | $20.44 | 128,900 | — | — |
| 2015-09-10 | $20.29 | $20.29 | 154,600 | — | — |
| 2015-09-09 | $20.30 | $20.30 | 243,800 | — | — |
| 2015-09-08 | $20.57 | $20.57 | 269,500 | — | — |
| 2015-09-04 | $20.37 | $20.37 | 318,400 | — | — |
| 2015-09-03 | $20.56 | $20.56 | 582,100 | — | — |
| 2015-09-02 | $21.26 | $21.26 | 1,302,600 | — | — |
| 2015-09-01 | $23.38 | $23.38 | 162,100 | — | — |
| 2015-08-31 | $24.05 | $24.05 | 98,800 | — | — |
| 2015-08-28 | $24.08 | $24.08 | 96,400 | — | — |
| 2015-08-27 | $24.00 | $24.00 | 150,300 | — | — |
| 2015-08-26 | $23.41 | $23.41 | 122,700 | — | — |
| 2015-08-25 | $22.90 | $22.90 | 169,700 | — | — |
| 2015-08-24 | $23.23 | $23.23 | 266,100 | — | — |
| 2015-08-21 | $24.38 | $24.38 | 203,200 | — | — |
| 2015-08-20 | $24.52 | $24.52 | 192,400 | — | — |
| 2015-08-19 | $25.45 | $25.45 | 106,000 | — | — |
| 2015-08-18 | $25.67 | $25.67 | 230,300 | — | — |
| 2015-08-17 | $26.27 | $26.27 | 137,200 | — | — |
| 2015-08-14 | $26.28 | $26.28 | 110,200 | — | — |
| 2015-08-13 | $25.98 | $25.98 | 70,000 | — | — |
| 2015-08-12 | $26.04 | $26.04 | 114,900 | — | — |
| 2015-08-11 | $26.57 | $26.57 | 191,700 | — | — |
| 2015-08-10 | $26.77 | $26.77 | 211,500 | — | — |
| 2015-08-07 | $26.04 | $26.04 | 89,700 | — | — |
| 2015-08-06 | $26.47 | $26.47 | 105,000 | — | — |
| 2015-08-05 | $26.24 | $26.24 | 139,000 | — | — |
| 2015-08-04 | $25.96 | $25.96 | 106,500 | — | — |
| 2015-08-03 | $25.93 | $25.93 | 118,700 | — | — |
| 2015-07-31 | $26.06 | $26.06 | 82,100 | — | — |
| 2015-07-30 | $26.07 | $26.07 | 99,600 | — | — |
| 2015-07-29 | $26.24 | $26.24 | 84,700 | — | — |
| 2015-07-28 | $26.00 | $26.00 | 103,700 | — | — |
| 2015-07-27 | $25.95 | $25.95 | 94,300 | — | — |
| 2015-07-24 | $26.24 | $26.24 | 114,600 | — | — |
| 2015-07-23 | $26.67 | $26.67 | 104,400 | — | — |
| 2015-07-22 | $26.65 | $26.65 | 158,200 | — | — |
| 2015-07-21 | $27.36 | $27.36 | 121,600 | — | — |
| 2015-07-20 | $28.18 | $28.18 | 183,600 | — | — |
| 2015-07-17 | $28.28 | $28.28 | 210,800 | — | — |
| 2015-07-16 | $28.31 | $28.31 | 241,700 | — | — |
| 2015-07-15 | $27.70 | $27.70 | 107,600 | — | — |
| 2015-07-14 | $27.76 | $27.76 | 126,600 | — | — |
| 2015-07-13 | $27.75 | $27.75 | 246,200 | — | — |
| 2015-07-10 | $27.16 | $27.16 | 121,100 | — | — |
| 2015-07-09 | $26.69 | $26.69 | 191,100 | — | — |
| 2015-07-08 | $26.59 | $26.59 | 163,600 | — | — |
| 2015-07-07 | $27.25 | $27.25 | 242,500 | — | — |
| 2015-07-06 | $27.89 | $27.89 | 302,700 | — | — |
| 2015-07-02 | $27.56 | $27.56 | 437,100 | — | — |
| 2015-07-01 | $29.06 | $29.06 | 1,058,700 | — | — |
| 2015-06-30 | $26.08 | $26.08 | 167,300 | — | — |
| 2015-06-29 | $26.03 | $26.03 | 112,500 | — | — |
| 2015-06-26 | $26.46 | $26.46 | 402,500 | — | — |
| 2015-06-25 | $26.59 | $26.59 | 148,100 | — | — |
| 2015-06-24 | $26.70 | $26.70 | 134,200 | — | — |
| 2015-06-23 | $27.33 | $27.33 | 79,400 | — | — |
| 2015-06-22 | $27.41 | $27.41 | 79,600 | — | — |
| 2015-06-19 | $27.23 | $27.23 | 148,700 | — | — |
| 2015-06-18 | $27.05 | $27.05 | 95,500 | — | — |
| 2015-06-17 | $26.72 | $26.72 | 71,100 | — | — |
| 2015-06-16 | $26.83 | $26.83 | 62,700 | — | — |
| 2015-06-15 | $26.75 | $26.75 | 79,000 | — | — |
| 2015-06-12 | $27.09 | $27.09 | 64,300 | — | — |
| 2015-06-11 | $27.08 | $27.08 | 72,200 | — | — |
| 2015-06-10 | $26.76 | $26.76 | 126,100 | — | — |
| 2015-06-09 | $26.16 | $26.16 | 41,700 | — | — |
| 2015-06-08 | $26.27 | $26.27 | 105,800 | — | — |
| 2015-06-05 | $26.55 | $26.55 | 54,600 | — | — |
| 2015-06-04 | $26.31 | $26.31 | 57,200 | — | — |
| 2015-06-03 | $27.05 | $27.05 | 177,300 | — | — |
| 2015-06-02 | $26.17 | $26.17 | 86,900 | — | — |
| 2015-06-01 | $25.65 | $25.65 | 111,600 | — | — |
| 2015-05-29 | $25.85 | $25.85 | 76,800 | — | — |
| 2015-05-28 | $26.30 | $26.30 | 74,900 | — | — |
| 2015-05-27 | $26.12 | $26.12 | 56,300 | — | — |
| 2015-05-26 | $25.96 | $25.96 | 167,000 | — | — |
| 2015-05-22 | $26.24 | $26.24 | 64,400 | — | — |
| 2015-05-21 | $26.45 | $26.45 | 100,500 | — | — |
| 2015-05-20 | $26.31 | $26.31 | 66,400 | — | — |
| 2015-05-19 | $26.38 | $26.38 | 89,300 | — | — |
| 2015-05-18 | $26.58 | $26.58 | 158,200 | — | — |
| 2015-05-15 | $26.61 | $26.61 | 64,000 | — | — |
| 2015-05-14 | $26.88 | $26.88 | 165,200 | — | — |
| 2015-05-13 | $26.40 | $26.40 | 120,500 | — | — |
| 2015-05-12 | $26.36 | $26.36 | 91,800 | — | — |
| 2015-05-11 | $26.35 | $26.35 | 108,600 | — | — |
| 2015-05-08 | $26.20 | $26.20 | 159,500 | — | — |
| 2015-05-07 | $25.84 | $25.84 | 217,600 | — | — |
| 2015-05-06 | $25.35 | $25.35 | 93,600 | — | — |
| 2015-05-05 | $25.35 | $25.35 | 143,300 | — | — |
| 2015-05-04 | $25.56 | $25.56 | 85,700 | — | — |
| 2015-05-01 | $25.46 | $25.46 | 106,200 | — | — |
| 2015-04-30 | $25.60 | $25.60 | 195,400 | — | — |
| 2015-04-29 | $26.35 | $26.35 | 78,800 | — | — |
| 2015-04-28 | $26.59 | $26.59 | 89,100 | — | — |
| 2015-04-27 | $26.59 | $26.59 | 119,200 | — | — |
| 2015-04-24 | $26.26 | $26.26 | 90,500 | — | — |
| 2015-04-23 | $26.32 | $26.32 | 57,200 | — | — |
| 2015-04-22 | $26.36 | $26.36 | 42,000 | — | — |
| 2015-04-21 | $26.22 | $26.22 | 99,700 | — | — |
| 2015-04-20 | $26.04 | $26.04 | 252,200 | — | — |
| 2015-04-17 | $25.98 | $25.98 | 126,900 | — | — |
| 2015-04-16 | $26.26 | $26.26 | 172,300 | — | — |
| 2015-04-15 | $26.36 | $26.36 | 127,700 | — | — |
| 2015-04-14 | $26.31 | $26.31 | 134,700 | — | — |
| 2015-04-13 | $26.21 | $26.21 | 107,700 | — | — |
| 2015-04-10 | $26.51 | $26.51 | 92,900 | — | — |
| 2015-04-09 | $26.51 | $26.51 | 104,200 | — | — |
| 2015-04-08 | $26.79 | $26.79 | 60,600 | — | — |
| 2015-04-07 | $26.48 | $26.48 | 69,200 | — | — |
| 2015-04-06 | $26.84 | $26.84 | 188,600 | — | — |
| 2015-04-02 | $26.45 | $26.45 | 77,000 | — | — |
| 2015-04-01 | $26.34 | $26.34 | 90,100 | — | — |
| 2015-03-31 | $26.51 | $26.51 | 92,700 | — | — |
| 2015-03-30 | $26.64 | $26.64 | 81,300 | — | — |
| 2015-03-27 | $26.53 | $26.53 | 59,200 | — | — |
| 2015-03-26 | $26.60 | $26.60 | 104,800 | — | — |
| 2015-03-25 | $26.94 | $26.94 | 130,400 | — | — |
| 2015-03-24 | $27.17 | $27.17 | 210,400 | — | — |
| 2015-03-23 | $26.92 | $26.92 | 86,500 | — | — |
| 2015-03-20 | $26.85 | $26.85 | 206,900 | — | — |
| 2015-03-19 | $26.44 | $26.44 | 117,600 | — | — |
| 2015-03-18 | $26.32 | $26.32 | 196,600 | — | — |
| 2015-03-17 | $25.81 | $25.81 | 117,900 | — | — |
| 2015-03-16 | $25.66 | $25.66 | 119,900 | — | — |
| 2015-03-13 | $25.58 | $25.58 | 164,500 | — | — |
| 2015-03-12 | $25.73 | $25.73 | 126,500 | — | — |
| 2015-03-11 | $25.62 | $25.62 | 95,000 | — | — |
| 2015-03-10 | $25.44 | $25.44 | 117,600 | — | — |
| 2015-03-09 | $25.64 | $25.64 | 111,900 | — | — |
| 2015-03-06 | $25.51 | $25.51 | 114,200 | — | — |
| 2015-03-05 | $25.80 | $25.80 | 210,600 | — | — |
| 2015-03-04 | $25.65 | $25.65 | 643,500 | — | — |
| 2015-03-03 | $28.06 | $28.06 | 203,500 | — | — |
| 2015-03-02 | $28.11 | $28.11 | 120,400 | — | — |
| 2015-02-27 | $27.41 | $27.41 | 88,000 | — | — |
| 2015-02-26 | $27.53 | $27.53 | 93,300 | — | — |
| 2015-02-25 | $27.93 | $27.93 | 81,900 | — | — |
| 2015-02-24 | $28.25 | $28.25 | 111,900 | — | — |
| 2015-02-23 | $28.13 | $28.13 | 120,400 | — | — |
| 2015-02-20 | $27.88 | $27.88 | 96,100 | — | — |
| 2015-02-19 | $27.93 | $27.93 | 116,800 | — | — |
| 2015-02-18 | $27.69 | $27.69 | 146,300 | — | — |
| 2015-02-17 | $27.47 | $27.47 | 192,200 | — | — |
| 2015-02-13 | $26.86 | $26.86 | 71,300 | — | — |
| 2015-02-12 | $26.49 | $26.49 | 163,100 | — | — |
| 2015-02-11 | $26.30 | $26.30 | 266,100 | — | — |
| 2015-02-10 | $26.33 | $26.33 | 91,700 | — | — |
| 2015-02-09 | $26.71 | $26.71 | 201,200 | — | — |
| 2015-02-06 | $27.21 | $27.21 | 173,900 | — | — |
| 2015-02-05 | $27.04 | $27.04 | 153,400 | — | — |
| 2015-02-04 | $26.71 | $26.71 | 153,700 | — | — |
| 2015-02-03 | $26.97 | $26.97 | 155,600 | — | — |
| 2015-02-02 | $25.96 | $25.96 | 136,600 | — | — |
| 2015-01-30 | $25.59 | $25.59 | 203,500 | — | — |
| 2015-01-29 | $25.96 | $25.96 | 149,800 | — | — |
| 2015-01-28 | $25.40 | $25.40 | 199,700 | — | — |
| 2015-01-27 | $25.53 | $25.53 | 97,800 | — | — |
| 2015-01-26 | $25.69 | $25.69 | 125,500 | — | — |
| 2015-01-23 | $25.70 | $25.70 | 86,700 | — | — |
| 2015-01-22 | $25.86 | $25.86 | 135,900 | — | — |
| 2015-01-21 | $25.10 | $25.10 | 118,400 | — | — |
| 2015-01-20 | $25.46 | $25.46 | 297,200 | — | — |
| 2015-01-16 | $25.17 | $25.17 | 194,600 | — | — |
| 2015-01-15 | $25.26 | $25.26 | 142,200 | — | — |
| 2015-01-14 | $25.76 | $25.76 | 151,200 | — | — |
| 2015-01-13 | $25.68 | $25.68 | 121,800 | — | — |
| 2015-01-12 | $25.35 | $25.35 | 120,700 | — | — |
| 2015-01-09 | $26.14 | $26.14 | 158,200 | — | — |
| 2015-01-08 | $25.84 | $25.84 | 216,700 | — | — |
| 2015-01-07 | $25.49 | $25.49 | 285,300 | — | — |
| 2015-01-06 | $25.46 | $25.46 | 259,400 | — | — |
| 2015-01-05 | $26.20 | $26.20 | 229,300 | — | — |
| 2015-01-02 | $26.95 | $26.95 | 142,500 | — | — |