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
- 2005-03-16 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 | $21.05 | $21.05 | 1,059,200 | — | — |
| 2015-12-30 | $21.21 | $21.21 | 612,700 | — | — |
| 2015-12-29 | $21.26 | $21.26 | 739,300 | — | — |
| 2015-12-28 | $21.56 | $21.56 | 936,400 | — | — |
| 2015-12-24 | $21.20 | $21.20 | 410,000 | — | — |
| 2015-12-23 | $21.14 | $21.14 | 1,110,300 | — | — |
| 2015-12-22 | $20.43 | $20.43 | 1,176,200 | — | — |
| 2015-12-21 | $20.60 | $20.60 | 1,311,500 | — | — |
| 2015-12-18 | $20.05 | $20.05 | 1,618,400 | — | — |
| 2015-12-17 | $20.13 | $20.13 | 1,408,900 | — | — |
| 2015-12-16 | $19.70 | $19.70 | 1,055,700 | — | — |
| 2015-12-15 | $18.90 | $18.90 | 877,700 | — | — |
| 2015-12-14 | $18.01 | $18.01 | 1,278,500 | — | — |
| 2015-12-11 | $18.96 | $18.96 | 1,552,300 | — | — |
| 2015-12-10 | $20.37 | $20.37 | 2,839,600 | — | — |
| 2015-12-09 | $18.81 | $18.81 | 1,233,400 | — | — |
| 2015-12-08 | $18.97 | $18.97 | 1,133,400 | — | — |
| 2015-12-07 | $19.12 | $19.12 | 1,280,100 | — | — |
| 2015-12-04 | $20.06 | $20.06 | 862,400 | — | — |
| 2015-12-03 | $19.95 | $19.95 | 1,278,400 | — | — |
| 2015-12-02 | $20.15 | $20.15 | 1,469,800 | — | — |
| 2015-12-01 | $19.96 | $19.96 | 1,329,600 | — | — |
| 2015-11-30 | $20.03 | $20.03 | 982,100 | — | — |
| 2015-11-27 | $20.41 | $20.41 | 417,600 | — | — |
| 2015-11-25 | $20.34 | $20.34 | 848,400 | — | — |
| 2015-11-24 | $20.58 | $20.58 | 1,646,200 | — | — |
| 2015-11-23 | $21.54 | $21.54 | 2,442,200 | — | — |
| 2015-11-20 | $19.00 | $19.00 | 2,389,900 | — | — |
| 2015-11-19 | $19.40 | $19.40 | 1,785,500 | — | — |
| 2015-11-18 | $19.89 | $19.89 | 3,534,600 | — | — |
| 2015-11-17 | $20.82 | $20.82 | 2,748,400 | — | — |
| 2015-11-16 | $21.65 | $21.65 | 2,183,200 | — | — |
| 2015-11-13 | $21.76 | $21.76 | 1,994,000 | — | — |
| 2015-11-12 | $22.69 | $22.69 | 1,457,200 | — | — |
| 2015-11-11 | $22.96 | $22.95 | 2,525,200 | — | — |
| 2015-11-10 | $23.76 | $23.76 | 2,223,200 | — | — |
| 2015-11-09 | $24.48 | $24.48 | 2,378,000 | — | — |
| 2015-11-06 | $25.50 | $25.50 | 3,100,000 | — | — |
| 2015-11-05 | $24.34 | $24.34 | 1,450,400 | — | — |
| 2015-11-04 | $23.79 | $23.79 | 2,594,400 | — | — |
| 2015-11-03 | $23.68 | $23.68 | 5,408,400 | — | — |
| 2015-11-02 | $21.49 | $21.49 | 4,565,200 | — | — |
| 2015-10-30 | $20.00 | $20.00 | 7,760,800 | — | — |
| 2015-10-29 | $23.26 | $23.26 | 3,710,400 | — | — |
| 2015-10-28 | $25.17 | $25.17 | 2,512,400 | — | — |
| 2015-10-27 | $24.42 | $24.42 | 1,848,000 | — | — |
| 2015-10-26 | $24.51 | $24.51 | 1,685,200 | — | — |
| 2015-10-23 | $24.43 | $24.43 | 1,869,200 | — | — |
| 2015-10-22 | $24.73 | $24.73 | 2,293,600 | — | — |
| 2015-10-21 | $23.69 | $23.69 | 4,342,000 | — | — |
| 2015-10-20 | $23.87 | $23.87 | 4,864,000 | — | — |
| 2015-10-19 | $24.77 | $24.77 | 3,539,200 | — | — |
| 2015-10-16 | $25.20 | $25.20 | 6,281,600 | — | — |
| 2015-10-15 | $29.59 | $29.59 | 10,160,800 | — | — |
| 2015-10-14 | $24.78 | $24.78 | 23,818,000 | — | — |
| 2015-10-13 | $35.50 | $35.50 | 652,800 | — | — |
| 2015-10-12 | $35.63 | $35.63 | 1,002,400 | — | — |
| 2015-10-09 | $35.27 | $35.27 | 1,186,400 | — | — |
| 2015-10-08 | $35.35 | $35.35 | 1,351,600 | — | — |
| 2015-10-07 | $35.09 | $35.09 | 1,404,000 | — | — |
| 2015-10-06 | $33.80 | $33.80 | 994,000 | — | — |
| 2015-10-05 | $33.38 | $33.38 | 1,211,600 | — | — |
| 2015-10-02 | $32.53 | $32.53 | 1,573,200 | — | — |
| 2015-10-01 | $32.46 | $32.46 | 1,885,600 | — | — |
| 2015-09-30 | $32.21 | $32.21 | 1,331,200 | — | — |
| 2015-09-29 | $31.06 | $31.06 | 1,103,600 | — | — |
| 2015-09-28 | $30.93 | $30.93 | 862,000 | — | — |
| 2015-09-25 | $31.29 | $31.29 | 775,600 | — | — |
| 2015-09-24 | $31.17 | $31.17 | 818,400 | — | — |
| 2015-09-23 | $30.92 | $30.92 | 821,600 | — | — |
| 2015-09-22 | $30.59 | $30.59 | 601,600 | — | — |
| 2015-09-21 | $30.30 | $30.30 | 743,600 | — | — |
| 2015-09-18 | $29.99 | $29.99 | 1,906,800 | — | — |
| 2015-09-17 | $30.56 | $30.56 | 1,069,600 | — | — |
| 2015-09-16 | $30.77 | $30.77 | 558,800 | — | — |
| 2015-09-15 | $30.87 | $30.87 | 811,200 | — | — |
| 2015-09-14 | $30.48 | $30.48 | 989,600 | — | — |
| 2015-09-11 | $30.01 | $30.01 | 846,000 | — | — |
| 2015-09-10 | $29.50 | $29.50 | 1,027,200 | — | — |
| 2015-09-09 | $29.54 | $29.53 | 1,146,000 | — | — |
| 2015-09-08 | $29.29 | $29.28 | 1,559,200 | — | — |
| 2015-09-04 | $28.36 | $28.36 | 1,905,600 | — | — |
| 2015-09-03 | $27.21 | $27.21 | 2,057,600 | — | — |
| 2015-09-02 | $26.94 | $26.94 | 3,147,600 | — | — |
| 2015-09-01 | $27.39 | $27.39 | 1,827,600 | — | — |
| 2015-08-31 | $28.96 | $28.96 | 1,418,000 | — | — |
| 2015-08-28 | $29.41 | $29.41 | 1,482,800 | — | — |
| 2015-08-27 | $30.38 | $30.38 | 1,038,400 | — | — |
| 2015-08-26 | $29.75 | $29.75 | 1,091,200 | — | — |
| 2015-08-25 | $29.93 | $29.93 | 1,085,600 | — | — |
| 2015-08-24 | $30.01 | $30.01 | 2,371,200 | — | — |
| 2015-08-21 | $31.00 | $31.00 | 2,111,200 | — | — |
| 2015-08-20 | $32.10 | $32.10 | 1,038,400 | — | — |
| 2015-08-19 | $32.75 | $32.75 | 746,000 | — | — |
| 2015-08-18 | $32.76 | $32.76 | 565,600 | — | — |
| 2015-08-17 | $32.87 | $32.87 | 713,600 | — | — |
| 2015-08-14 | $32.13 | $32.13 | 1,013,600 | — | — |
| 2015-08-13 | $32.19 | $32.19 | 1,197,200 | — | — |
| 2015-08-12 | $31.91 | $31.91 | 1,342,400 | — | — |
| 2015-08-11 | $32.56 | $32.56 | 722,800 | — | — |
| 2015-08-10 | $32.62 | $32.62 | 1,204,000 | — | — |
| 2015-08-07 | $32.85 | $32.85 | 1,266,000 | — | — |
| 2015-08-06 | $32.61 | $32.61 | 2,723,600 | — | — |
| 2015-08-05 | $33.36 | $33.36 | 2,388,400 | — | — |
| 2015-08-04 | $31.33 | $31.33 | 1,139,600 | — | — |
| 2015-08-03 | $31.08 | $31.08 | 856,000 | — | — |
| 2015-07-31 | $30.71 | $30.71 | 992,400 | — | — |
| 2015-07-30 | $29.80 | $29.80 | 1,019,600 | — | — |
| 2015-07-29 | $28.30 | $28.30 | 1,366,000 | — | — |
| 2015-07-28 | $28.15 | $28.15 | 819,200 | — | — |
| 2015-07-27 | $28.46 | $28.46 | 664,800 | — | — |
| 2015-07-24 | $28.85 | $28.85 | 611,600 | — | — |
| 2015-07-23 | $29.25 | $29.25 | 878,800 | — | — |
| 2015-07-22 | $29.63 | $29.63 | 750,400 | — | — |
| 2015-07-21 | $29.46 | $29.46 | 651,200 | — | — |
| 2015-07-20 | $29.30 | $29.30 | 1,307,200 | — | — |
| 2015-07-17 | $28.85 | $28.85 | 2,398,000 | — | — |
| 2015-07-16 | $28.01 | $28.01 | 618,400 | — | — |
| 2015-07-15 | $27.75 | $27.75 | 464,000 | — | — |
| 2015-07-14 | $27.59 | $27.59 | 613,200 | — | — |
| 2015-07-13 | $27.65 | $27.65 | 836,000 | — | — |
| 2015-07-10 | $27.42 | $27.42 | 960,000 | — | — |
| 2015-07-09 | $26.89 | $26.89 | 673,200 | — | — |
| 2015-07-08 | $26.61 | $26.60 | 698,000 | — | — |
| 2015-07-07 | $26.79 | $26.79 | 1,023,200 | — | — |
| 2015-07-06 | $27.42 | $27.42 | 1,153,200 | — | — |
| 2015-07-02 | $26.47 | $26.47 | 804,400 | — | — |
| 2015-07-01 | $26.87 | $26.87 | 1,100,800 | — | — |
| 2015-06-30 | $26.43 | $26.43 | 720,000 | — | — |
| 2015-06-29 | $26.43 | $26.43 | 1,160,800 | — | — |
| 2015-06-26 | $26.62 | $26.62 | 1,005,200 | — | — |
| 2015-06-25 | $26.42 | $26.42 | 684,400 | — | — |
| 2015-06-24 | $26.06 | $26.06 | 705,200 | — | — |
| 2015-06-23 | $25.81 | $25.81 | 647,600 | — | — |
| 2015-06-22 | $25.67 | $25.67 | 1,260,400 | — | — |
| 2015-06-19 | $24.98 | $24.98 | 956,400 | — | — |
| 2015-06-18 | $24.75 | $24.75 | 452,800 | — | — |
| 2015-06-17 | $24.59 | $24.59 | 459,600 | — | — |
| 2015-06-16 | $24.96 | $24.96 | 514,000 | — | — |
| 2015-06-15 | $24.84 | $24.84 | 500,000 | — | — |
| 2015-06-12 | $24.88 | $24.88 | 434,000 | — | — |
| 2015-06-11 | $24.96 | $24.96 | 494,400 | — | — |
| 2015-06-10 | $25.10 | $25.10 | 1,158,400 | — | — |
| 2015-06-09 | $24.76 | $24.76 | 1,047,600 | — | — |
| 2015-06-08 | $24.62 | $24.62 | 799,600 | — | — |
| 2015-06-05 | $24.49 | $24.49 | 595,600 | — | — |
| 2015-06-04 | $24.00 | $24.00 | 1,182,800 | — | — |
| 2015-06-03 | $23.99 | $23.99 | 525,600 | — | — |
| 2015-06-02 | $23.65 | $23.65 | 384,000 | — | — |
| 2015-06-01 | $23.49 | $23.49 | 477,200 | — | — |
| 2015-05-29 | $23.54 | $23.54 | 370,800 | — | — |
| 2015-05-28 | $23.54 | $23.54 | 293,200 | — | — |
| 2015-05-27 | $23.72 | $23.72 | 407,600 | — | — |
| 2015-05-26 | $23.41 | $23.41 | 348,000 | — | — |
| 2015-05-22 | $23.52 | $23.52 | 442,800 | — | — |
| 2015-05-21 | $23.77 | $23.77 | 404,800 | — | — |
| 2015-05-20 | $23.89 | $23.89 | 810,800 | — | — |
| 2015-05-19 | $23.92 | $23.92 | 587,600 | — | — |
| 2015-05-18 | $23.64 | $23.64 | 549,200 | — | — |
| 2015-05-15 | $23.34 | $23.34 | 630,800 | — | — |
| 2015-05-14 | $23.46 | $23.46 | 498,400 | — | — |
| 2015-05-13 | $23.50 | $23.50 | 504,000 | — | — |
| 2015-05-12 | $23.20 | $23.20 | 567,200 | — | — |
| 2015-05-11 | $23.07 | $23.07 | 566,800 | — | — |
| 2015-05-08 | $23.12 | $23.12 | 692,400 | — | — |
| 2015-05-07 | $23.08 | $23.08 | 484,400 | — | — |
| 2015-05-06 | $23.01 | $23.01 | 854,800 | — | — |
| 2015-05-05 | $23.25 | $23.25 | 1,052,800 | — | — |
| 2015-05-04 | $23.33 | $23.33 | 658,800 | — | — |
| 2015-05-01 | $23.00 | $23.00 | 1,049,200 | — | — |
| 2015-04-30 | $22.95 | $22.95 | 1,105,200 | — | — |
| 2015-04-29 | $23.18 | $23.18 | 671,600 | — | — |
| 2015-04-28 | $22.89 | $22.89 | 418,000 | — | — |
| 2015-04-27 | $22.78 | $22.78 | 572,800 | — | — |
| 2015-04-24 | $23.07 | $23.07 | 414,000 | — | — |
| 2015-04-23 | $23.18 | $23.18 | 492,000 | — | — |
| 2015-04-22 | $23.04 | $23.04 | 506,000 | — | — |
| 2015-04-21 | $23.07 | $23.07 | 859,200 | — | — |
| 2015-04-20 | $22.38 | $22.38 | 530,800 | — | — |
| 2015-04-17 | $22.05 | $22.05 | 764,800 | — | — |
| 2015-04-16 | $22.68 | $22.68 | 471,200 | — | — |
| 2015-04-15 | $22.83 | $22.83 | 1,063,600 | — | — |
| 2015-04-14 | $22.73 | $22.73 | 647,600 | — | — |
| 2015-04-13 | $22.84 | $22.84 | 654,000 | — | — |
| 2015-04-10 | $22.64 | $22.64 | 562,800 | — | — |
| 2015-04-09 | $22.41 | $22.41 | 951,200 | — | — |
| 2015-04-08 | $22.37 | $22.37 | 812,000 | — | — |
| 2015-04-07 | $22.61 | $22.61 | 690,800 | — | — |
| 2015-04-06 | $22.66 | $22.66 | 640,000 | — | — |
| 2015-04-02 | $22.99 | $22.99 | 686,800 | — | — |
| 2015-04-01 | $22.84 | $22.84 | 1,047,200 | — | — |
| 2015-03-31 | $23.26 | $23.26 | 1,622,400 | — | — |
| 2015-03-30 | $23.13 | $23.13 | 939,600 | — | — |
| 2015-03-27 | $22.97 | $22.97 | 1,338,400 | — | — |
| 2015-03-26 | $22.96 | $22.96 | 987,200 | — | — |
| 2015-03-25 | $23.37 | $23.37 | 804,400 | — | — |
| 2015-03-24 | $23.78 | $23.78 | 546,800 | — | — |
| 2015-03-23 | $23.93 | $23.93 | 658,400 | — | — |
| 2015-03-20 | $24.32 | $24.32 | 840,800 | — | — |
| 2015-03-19 | $24.11 | $24.11 | 491,200 | — | — |
| 2015-03-18 | $24.12 | $24.12 | 1,064,800 | — | — |
| 2015-03-17 | $23.67 | $23.67 | 486,800 | — | — |
| 2015-03-16 | $23.63 | $23.63 | 1,166,400 | — | — |
| 2015-03-13 | $23.25 | $23.25 | 676,400 | — | — |
| 2015-03-12 | $23.11 | $23.11 | 709,200 | — | — |
| 2015-03-11 | $22.20 | $22.20 | 380,000 | — | — |
| 2015-03-10 | $21.92 | $21.92 | 355,200 | — | — |
| 2015-03-09 | $22.06 | $22.06 | 528,800 | — | — |
| 2015-03-06 | $22.18 | $22.18 | 721,600 | — | — |
| 2015-03-05 | $22.52 | $22.52 | 676,400 | — | — |
| 2015-03-04 | $22.06 | $22.06 | 650,400 | — | — |
| 2015-03-03 | $22.21 | $22.21 | 907,600 | — | — |
| 2015-03-02 | $22.40 | $22.40 | 750,400 | — | — |
| 2015-02-27 | $22.10 | $22.10 | 790,800 | — | — |
| 2015-02-26 | $22.56 | $22.56 | 653,600 | — | — |
| 2015-02-25 | $22.49 | $22.49 | 592,000 | — | — |
| 2015-02-24 | $22.66 | $22.66 | 679,200 | — | — |
| 2015-02-23 | $22.84 | $22.84 | 754,400 | — | — |
| 2015-02-20 | $22.58 | $22.58 | 718,400 | — | — |
| 2015-02-19 | $23.24 | $23.24 | 592,400 | — | — |
| 2015-02-18 | $23.19 | $23.19 | 599,200 | — | — |
| 2015-02-17 | $23.14 | $23.14 | 606,400 | — | — |
| 2015-02-13 | $22.85 | $22.85 | 559,200 | — | — |
| 2015-02-12 | $23.08 | $23.08 | 922,400 | — | — |
| 2015-02-11 | $22.48 | $22.48 | 562,400 | — | — |
| 2015-02-10 | $22.60 | $22.60 | 714,400 | — | — |
| 2015-02-09 | $22.27 | $22.27 | 858,800 | — | — |
| 2015-02-06 | $22.25 | $22.25 | 1,094,000 | — | — |
| 2015-02-05 | $21.97 | $21.97 | 634,400 | — | — |
| 2015-02-04 | $21.90 | $21.90 | 666,400 | — | — |
| 2015-02-03 | $21.89 | $21.89 | 1,022,000 | — | — |
| 2015-02-02 | $21.50 | $21.50 | 898,400 | — | — |
| 2015-01-30 | $21.09 | $21.09 | 1,432,000 | — | — |
| 2015-01-29 | $21.02 | $21.02 | 740,000 | — | — |
| 2015-01-28 | $20.69 | $20.69 | 462,400 | — | — |
| 2015-01-27 | $21.24 | $21.24 | 541,200 | — | — |
| 2015-01-26 | $21.15 | $21.15 | 490,400 | — | — |
| 2015-01-23 | $21.04 | $21.04 | 614,400 | — | — |
| 2015-01-22 | $21.20 | $21.20 | 811,600 | — | — |
| 2015-01-21 | $20.33 | $20.33 | 724,400 | — | — |
| 2015-01-20 | $19.98 | $19.98 | 524,000 | — | — |
| 2015-01-16 | $20.05 | $20.05 | 653,600 | — | — |
| 2015-01-15 | $19.93 | $19.93 | 650,400 | — | — |
| 2015-01-14 | $19.94 | $19.94 | 532,800 | — | — |
| 2015-01-13 | $20.00 | $20.00 | 602,000 | — | — |
| 2015-01-12 | $20.22 | $20.22 | 678,400 | — | — |
| 2015-01-09 | $20.08 | $20.08 | 667,600 | — | — |
| 2015-01-08 | $20.42 | $20.42 | 984,400 | — | — |
| 2015-01-07 | $19.69 | $19.69 | 1,020,400 | — | — |
| 2015-01-06 | $19.05 | $19.05 | 687,200 | — | — |
| 2015-01-05 | $19.06 | $19.06 | 848,400 | — | — |
| 2015-01-02 | $19.15 | $19.15 | 882,800 | — | — |