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
- 2000-06-28 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 | $29.11 | $42.00 | 102,800 | — | — |
| 2015-12-30 | $29.90 | $43.14 | 86,100 | — | — |
| 2015-12-29 | $29.90 | $43.14 | 109,500 | — | — |
| 2015-12-28 | $29.33 | $42.32 | 80,800 | — | — |
| 2015-12-24 | $29.41 | $42.44 | 46,600 | — | — |
| 2015-12-23 | $29.21 | $42.15 | 49,800 | — | — |
| 2015-12-22 | $29.02 | $41.87 | 122,500 | — | — |
| 2015-12-21 | $28.99 | $41.83 | 109,100 | — | — |
| 2015-12-18 | $29.00 | $41.84 | 347,600 | — | — |
| 2015-12-17 | $29.51 | $42.58 | 110,300 | — | — |
| 2015-12-16 | $29.60 | $42.71 | 124,600 | — | — |
| 2015-12-15 | $29.23 | $42.18 | 102,200 | — | — |
| 2015-12-14 | $28.59 | $41.25 | 123,000 | — | — |
| 2015-12-11 | $28.62 | $41.30 | 148,900 | — | — |
| 2015-12-10 | $29.22 | $42.16 | 115,200 | — | — |
| 2015-12-09 | $29.27 | $42.23 | 168,600 | — | — |
| 2015-12-08 | $29.40 | $42.42 | 100,000 | — | — |
| 2015-12-07 | $29.66 | $42.80 | 148,500 | — | — |
| 2015-12-04 | $30.40 | $43.86 | 128,900 | — | — |
| 2015-12-03 | $29.84 | $43.06 | 220,800 | — | — |
| 2015-12-02 | $30.02 | $43.32 | 131,400 | — | — |
| 2015-12-01 | $30.40 | $43.86 | 119,900 | — | — |
| 2015-11-30 | $30.24 | $43.63 | 134,600 | — | — |
| 2015-11-27 | $30.25 | $43.65 | 76,400 | — | — |
| 2015-11-25 | $30.19 | $43.56 | 110,100 | — | — |
| 2015-11-24 | $30.18 | $43.55 | 89,400 | — | — |
| 2015-11-23 | $30.20 | $43.58 | 77,800 | — | — |
| 2015-11-20 | $30.08 | $43.40 | 114,000 | — | — |
| 2015-11-19 | $29.73 | $42.90 | 102,300 | — | — |
| 2015-11-18 | $29.71 | $42.87 | 156,600 | — | — |
| 2015-11-17 | $29.63 | $42.75 | 115,400 | — | — |
| 2015-11-16 | $29.77 | $42.95 | 104,700 | — | — |
| 2015-11-13 | $29.45 | $42.49 | 125,200 | — | — |
| 2015-11-12 | $29.75 | $42.93 | 127,800 | — | — |
| 2015-11-11 | $30.15 | $43.50 | 104,100 | — | — |
| 2015-11-10 | $30.29 | $43.71 | 279,900 | — | — |
| 2015-11-09 | $29.53 | $42.61 | 81,200 | — | — |
| 2015-11-06 | $29.97 | $42.97 | 219,100 | — | — |
| 2015-11-05 | $29.51 | $42.31 | 58,200 | — | — |
| 2015-11-04 | $29.22 | $41.89 | 73,200 | — | — |
| 2015-11-03 | $29.04 | $41.64 | 96,600 | — | — |
| 2015-11-02 | $29.05 | $41.65 | 106,900 | — | — |
| 2015-10-30 | $28.60 | $41.01 | 111,500 | — | — |
| 2015-10-29 | $29.67 | $42.54 | 127,300 | — | — |
| 2015-10-28 | $29.88 | $42.84 | 303,000 | — | — |
| 2015-10-27 | $28.97 | $41.54 | 314,500 | — | — |
| 2015-10-26 | $28.04 | $40.20 | 74,800 | — | — |
| 2015-10-23 | $28.21 | $40.45 | 91,000 | — | — |
| 2015-10-22 | $27.77 | $39.82 | 113,500 | — | — |
| 2015-10-21 | $27.29 | $39.13 | 121,500 | — | — |
| 2015-10-20 | $27.81 | $39.87 | 69,900 | — | — |
| 2015-10-19 | $27.70 | $39.71 | 34,000 | — | — |
| 2015-10-16 | $27.60 | $39.57 | 83,000 | — | — |
| 2015-10-15 | $27.59 | $39.56 | 119,800 | — | — |
| 2015-10-14 | $27.02 | $38.74 | 91,400 | — | — |
| 2015-10-13 | $27.57 | $39.53 | 44,700 | — | — |
| 2015-10-12 | $27.87 | $39.96 | 65,300 | — | — |
| 2015-10-09 | $27.67 | $39.67 | 52,200 | — | — |
| 2015-10-08 | $27.89 | $39.99 | 78,100 | — | — |
| 2015-10-07 | $27.59 | $39.56 | 66,600 | — | — |
| 2015-10-06 | $27.14 | $38.91 | 100,000 | — | — |
| 2015-10-05 | $27.49 | $39.41 | 51,000 | — | — |
| 2015-10-02 | $26.93 | $38.61 | 130,700 | — | — |
| 2015-10-01 | $27.54 | $39.49 | 73,200 | — | — |
| 2015-09-30 | $27.54 | $39.49 | 106,800 | — | — |
| 2015-09-29 | $27.44 | $39.34 | 94,800 | — | — |
| 2015-09-28 | $27.43 | $39.33 | 124,000 | — | — |
| 2015-09-25 | $27.76 | $39.80 | 84,400 | — | — |
| 2015-09-24 | $27.60 | $39.57 | 137,400 | — | — |
| 2015-09-23 | $27.38 | $39.26 | 96,900 | — | — |
| 2015-09-22 | $27.24 | $39.06 | 58,900 | — | — |
| 2015-09-21 | $27.44 | $39.34 | 60,500 | — | — |
| 2015-09-18 | $26.98 | $38.68 | 192,600 | — | — |
| 2015-09-17 | $27.57 | $39.53 | 60,200 | — | — |
| 2015-09-16 | $27.94 | $40.06 | 66,400 | — | — |
| 2015-09-15 | $28.06 | $40.23 | 96,000 | — | — |
| 2015-09-14 | $27.92 | $40.03 | 110,800 | — | — |
| 2015-09-11 | $27.90 | $40.00 | 107,600 | — | — |
| 2015-09-10 | $27.81 | $39.87 | 132,500 | — | — |
| 2015-09-09 | $27.54 | $39.49 | 58,000 | — | — |
| 2015-09-08 | $27.77 | $39.82 | 132,500 | — | — |
| 2015-09-04 | $27.27 | $39.10 | 144,600 | — | — |
| 2015-09-03 | $27.51 | $39.44 | 85,900 | — | — |
| 2015-09-02 | $27.53 | $39.47 | 178,400 | — | — |
| 2015-09-01 | $27.04 | $38.77 | 118,200 | — | — |
| 2015-08-31 | $27.98 | $40.12 | 90,900 | — | — |
| 2015-08-28 | $27.71 | $39.73 | 73,800 | — | — |
| 2015-08-27 | $27.59 | $39.56 | 103,700 | — | — |
| 2015-08-26 | $27.59 | $39.56 | 140,900 | — | — |
| 2015-08-25 | $26.98 | $38.68 | 254,100 | — | — |
| 2015-08-24 | $26.91 | $38.58 | 182,300 | — | — |
| 2015-08-21 | $27.94 | $40.06 | 133,900 | — | — |
| 2015-08-20 | $28.27 | $40.53 | 90,300 | — | — |
| 2015-08-19 | $28.85 | $41.36 | 64,000 | — | — |
| 2015-08-18 | $28.98 | $41.55 | 72,100 | — | — |
| 2015-08-17 | $29.19 | $41.85 | 189,200 | — | — |
| 2015-08-14 | $29.13 | $41.77 | 98,400 | — | — |
| 2015-08-13 | $28.66 | $41.09 | 85,300 | — | — |
| 2015-08-12 | $28.56 | $40.95 | 103,500 | — | — |
| 2015-08-11 | $28.88 | $41.41 | 64,300 | — | — |
| 2015-08-10 | $29.07 | $41.68 | 84,900 | — | — |
| 2015-08-07 | $28.89 | $41.42 | 57,500 | — | — |
| 2015-08-06 | $29.20 | $41.87 | 66,700 | — | — |
| 2015-08-05 | $29.43 | $42.20 | 101,200 | — | — |
| 2015-08-04 | $29.49 | $42.28 | 118,900 | — | — |
| 2015-08-03 | $29.35 | $41.81 | 115,700 | — | — |
| 2015-07-31 | $29.10 | $41.45 | 127,500 | — | — |
| 2015-07-30 | $28.81 | $41.04 | 99,900 | — | — |
| 2015-07-29 | $28.77 | $40.98 | 78,400 | — | — |
| 2015-07-28 | $28.91 | $41.18 | 70,700 | — | — |
| 2015-07-27 | $28.92 | $41.20 | 81,300 | — | — |
| 2015-07-24 | $28.90 | $41.17 | 224,200 | — | — |
| 2015-07-23 | $28.95 | $41.24 | 231,400 | — | — |
| 2015-07-22 | $29.30 | $41.74 | 99,800 | — | — |
| 2015-07-21 | $28.74 | $40.94 | 94,400 | — | — |
| 2015-07-20 | $28.86 | $41.11 | 69,000 | — | — |
| 2015-07-17 | $28.71 | $40.90 | 51,500 | — | — |
| 2015-07-16 | $28.89 | $41.15 | 54,500 | — | — |
| 2015-07-15 | $28.74 | $40.94 | 79,400 | — | — |
| 2015-07-14 | $28.60 | $40.74 | 114,300 | — | — |
| 2015-07-13 | $28.71 | $40.90 | 63,300 | — | — |
| 2015-07-10 | $28.68 | $40.85 | 50,400 | — | — |
| 2015-07-09 | $28.37 | $40.41 | 68,300 | — | — |
| 2015-07-08 | $28.26 | $40.26 | 123,300 | — | — |
| 2015-07-07 | $28.33 | $40.36 | 99,700 | — | — |
| 2015-07-06 | $28.75 | $40.95 | 117,600 | — | — |
| 2015-07-02 | $28.56 | $40.68 | 121,400 | — | — |
| 2015-07-01 | $28.91 | $41.18 | 185,100 | — | — |
| 2015-06-30 | $28.48 | $40.57 | 179,600 | — | — |
| 2015-06-29 | $28.32 | $40.34 | 93,400 | — | — |
| 2015-06-26 | $28.99 | $41.30 | 379,400 | — | — |
| 2015-06-25 | $28.49 | $40.58 | 152,400 | — | — |
| 2015-06-24 | $28.41 | $40.47 | 117,800 | — | — |
| 2015-06-23 | $28.53 | $40.64 | 409,300 | — | — |
| 2015-06-22 | $28.30 | $40.31 | 277,400 | — | — |
| 2015-06-19 | $28.28 | $40.28 | 200,300 | — | — |
| 2015-06-18 | $28.21 | $40.18 | 155,900 | — | — |
| 2015-06-17 | $27.92 | $39.77 | 55,500 | — | — |
| 2015-06-16 | $28.30 | $40.31 | 69,400 | — | — |
| 2015-06-15 | $28.21 | $40.18 | 90,400 | — | — |
| 2015-06-12 | $28.30 | $40.31 | 60,700 | — | — |
| 2015-06-11 | $28.54 | $40.65 | 64,800 | — | — |
| 2015-06-10 | $28.62 | $40.77 | 109,400 | — | — |
| 2015-06-09 | $28.35 | $40.38 | 86,500 | — | — |
| 2015-06-08 | $28.11 | $40.04 | 114,900 | — | — |
| 2015-06-05 | $28.22 | $40.20 | 92,100 | — | — |
| 2015-06-04 | $27.35 | $38.96 | 75,400 | — | — |
| 2015-06-03 | $27.51 | $39.19 | 164,700 | — | — |
| 2015-06-02 | $27.41 | $39.04 | 50,900 | — | — |
| 2015-06-01 | $27.12 | $38.63 | 138,100 | — | — |
| 2015-05-29 | $27.42 | $39.06 | 72,100 | — | — |
| 2015-05-28 | $27.58 | $39.29 | 57,600 | — | — |
| 2015-05-27 | $27.58 | $39.29 | 70,600 | — | — |
| 2015-05-26 | $27.23 | $38.79 | 152,900 | — | — |
| 2015-05-22 | $27.58 | $39.29 | 140,500 | — | — |
| 2015-05-21 | $27.82 | $39.63 | 104,300 | — | — |
| 2015-05-20 | $27.96 | $39.83 | 58,500 | — | — |
| 2015-05-19 | $28.11 | $40.04 | 77,900 | — | — |
| 2015-05-18 | $28.00 | $39.89 | 90,500 | — | — |
| 2015-05-15 | $27.69 | $39.44 | 88,200 | — | — |
| 2015-05-14 | $27.87 | $39.70 | 82,500 | — | — |
| 2015-05-13 | $27.73 | $39.50 | 88,100 | — | — |
| 2015-05-12 | $27.89 | $39.73 | 131,500 | — | — |
| 2015-05-11 | $27.98 | $39.59 | 92,000 | — | — |
| 2015-05-08 | $27.56 | $38.99 | 106,800 | — | — |
| 2015-05-07 | $27.62 | $39.08 | 122,900 | — | — |
| 2015-05-06 | $27.60 | $39.05 | 130,800 | — | — |
| 2015-05-05 | $27.52 | $38.94 | 121,500 | — | — |
| 2015-05-04 | $27.79 | $39.32 | 122,300 | — | — |
| 2015-05-01 | $27.53 | $38.95 | 110,500 | — | — |
| 2015-04-30 | $28.01 | $39.63 | 156,400 | — | — |
| 2015-04-29 | $28.29 | $40.02 | 97,700 | — | — |
| 2015-04-28 | $28.12 | $39.78 | 229,200 | — | — |
| 2015-04-27 | $27.82 | $39.36 | 105,200 | — | — |
| 2015-04-24 | $27.86 | $39.42 | 60,200 | — | — |
| 2015-04-23 | $27.99 | $39.60 | 78,200 | — | — |
| 2015-04-22 | $27.97 | $39.57 | 89,200 | — | — |
| 2015-04-21 | $27.83 | $39.37 | 103,900 | — | — |
| 2015-04-20 | $27.91 | $39.49 | 269,100 | — | — |
| 2015-04-17 | $27.38 | $38.74 | 103,900 | — | — |
| 2015-04-16 | $27.95 | $39.54 | 71,700 | — | — |
| 2015-04-15 | $27.92 | $39.50 | 354,000 | — | — |
| 2015-04-14 | $27.48 | $38.88 | 52,800 | — | — |
| 2015-04-13 | $27.65 | $39.12 | 48,900 | — | — |
| 2015-04-10 | $27.52 | $38.94 | 49,800 | — | — |
| 2015-04-09 | $27.51 | $38.92 | 62,200 | — | — |
| 2015-04-08 | $27.78 | $39.30 | 95,200 | — | — |
| 2015-04-07 | $27.83 | $39.37 | 60,700 | — | — |
| 2015-04-06 | $27.94 | $39.53 | 71,300 | — | — |
| 2015-04-02 | $28.08 | $39.73 | 75,500 | — | — |
| 2015-04-01 | $27.93 | $39.52 | 113,600 | — | — |
| 2015-03-31 | $27.70 | $39.19 | 183,200 | — | — |
| 2015-03-30 | $27.85 | $39.40 | 146,400 | — | — |
| 2015-03-27 | $27.56 | $38.99 | 95,300 | — | — |
| 2015-03-26 | $27.53 | $38.95 | 63,800 | — | — |
| 2015-03-25 | $27.42 | $38.79 | 91,300 | — | — |
| 2015-03-24 | $27.67 | $39.15 | 117,400 | — | — |
| 2015-03-23 | $27.64 | $39.10 | 130,900 | — | — |
| 2015-03-20 | $27.45 | $38.84 | 134,900 | — | — |
| 2015-03-19 | $26.94 | $38.11 | 54,500 | — | — |
| 2015-03-18 | $27.03 | $38.24 | 112,600 | — | — |
| 2015-03-17 | $27.26 | $38.57 | 74,600 | — | — |
| 2015-03-16 | $26.93 | $38.10 | 73,400 | — | — |
| 2015-03-13 | $26.99 | $38.19 | 102,200 | — | — |
| 2015-03-12 | $27.03 | $38.24 | 204,900 | — | — |
| 2015-03-11 | $26.54 | $37.55 | 82,800 | — | — |
| 2015-03-10 | $26.37 | $37.31 | 116,600 | — | — |
| 2015-03-09 | $26.80 | $37.92 | 157,100 | — | — |
| 2015-03-06 | $26.53 | $37.53 | 94,400 | — | — |
| 2015-03-05 | $26.41 | $37.36 | 85,100 | — | — |
| 2015-03-04 | $26.37 | $37.31 | 173,900 | — | — |
| 2015-03-03 | $26.95 | $38.13 | 128,400 | — | — |
| 2015-03-02 | $27.10 | $38.34 | 147,300 | — | — |
| 2015-02-27 | $26.68 | $37.75 | 91,600 | — | — |
| 2015-02-26 | $26.73 | $37.82 | 67,300 | — | — |
| 2015-02-25 | $26.58 | $37.61 | 109,900 | — | — |
| 2015-02-24 | $26.34 | $37.27 | 108,000 | — | — |
| 2015-02-23 | $26.24 | $37.12 | 80,700 | — | — |
| 2015-02-20 | $26.31 | $37.22 | 62,300 | — | — |
| 2015-02-19 | $26.32 | $37.24 | 28,700 | — | — |
| 2015-02-18 | $26.39 | $37.34 | 144,500 | — | — |
| 2015-02-17 | $26.66 | $37.72 | 75,100 | — | — |
| 2015-02-13 | $26.72 | $37.80 | 126,900 | — | — |
| 2015-02-12 | $26.60 | $37.63 | 125,600 | — | — |
| 2015-02-11 | $25.94 | $36.70 | 128,300 | — | — |
| 2015-02-10 | $25.72 | $36.39 | 77,500 | — | — |
| 2015-02-09 | $25.93 | $36.42 | 65,300 | — | — |
| 2015-02-06 | $26.23 | $36.84 | 67,200 | — | — |
| 2015-02-05 | $25.85 | $36.30 | 104,500 | — | — |
| 2015-02-04 | $25.57 | $35.91 | 60,500 | — | — |
| 2015-02-03 | $25.77 | $36.19 | 89,000 | — | — |
| 2015-02-02 | $25.45 | $35.74 | 80,600 | — | — |
| 2015-01-30 | $24.90 | $34.97 | 268,800 | — | — |
| 2015-01-29 | $25.49 | $35.80 | 195,800 | — | — |
| 2015-01-28 | $25.01 | $35.12 | 151,000 | — | — |
| 2015-01-27 | $24.89 | $34.96 | 119,700 | — | — |
| 2015-01-26 | $25.08 | $35.22 | 44,900 | — | — |
| 2015-01-23 | $25.02 | $35.14 | 61,700 | — | — |
| 2015-01-22 | $25.31 | $35.55 | 70,100 | — | — |
| 2015-01-21 | $24.32 | $34.16 | 75,800 | — | — |
| 2015-01-20 | $24.61 | $34.56 | 63,900 | — | — |
| 2015-01-16 | $24.83 | $34.87 | 140,100 | — | — |
| 2015-01-15 | $24.55 | $34.48 | 85,500 | — | — |
| 2015-01-14 | $24.68 | $34.66 | 61,900 | — | — |
| 2015-01-13 | $25.11 | $35.27 | 96,200 | — | — |
| 2015-01-12 | $25.10 | $35.25 | 70,000 | — | — |
| 2015-01-09 | $25.22 | $35.42 | 74,700 | — | — |
| 2015-01-08 | $25.89 | $36.36 | 92,400 | — | — |
| 2015-01-07 | $25.45 | $35.74 | 130,800 | — | — |
| 2015-01-06 | $25.32 | $35.56 | 108,400 | — | — |
| 2015-01-05 | $25.80 | $36.23 | 93,700 | — | — |
| 2015-01-02 | $26.21 | $36.81 | 68,100 | — | — |