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
- 1999-12-23 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 | $26.70 | $32.52 | 10,400 | — | — |
| 2015-12-30 | $26.89 | $32.75 | 7,600 | — | — |
| 2015-12-29 | $26.99 | $32.87 | 14,200 | — | — |
| 2015-12-28 | $26.73 | $32.56 | 14,400 | — | — |
| 2015-12-24 | $26.85 | $32.71 | 5,000 | — | — |
| 2015-12-23 | $26.84 | $32.69 | 6,400 | — | — |
| 2015-12-22 | $26.67 | $32.49 | 61,400 | — | — |
| 2015-12-21 | $26.79 | $32.63 | 91,800 | — | — |
| 2015-12-18 | $26.72 | $32.55 | 87,400 | — | — |
| 2015-12-17 | $26.90 | $32.77 | 6,400 | — | — |
| 2015-12-16 | $26.95 | $32.83 | 16,400 | — | — |
| 2015-12-15 | $26.95 | $32.83 | 18,000 | — | — |
| 2015-12-14 | $26.83 | $32.69 | 17,600 | — | — |
| 2015-12-11 | $26.75 | $32.59 | 27,200 | — | — |
| 2015-12-10 | $27.05 | $32.95 | 18,400 | — | — |
| 2015-12-09 | $27.00 | $32.89 | 18,200 | — | — |
| 2015-12-08 | $27.10 | $33.01 | 16,000 | — | — |
| 2015-12-07 | $27.25 | $33.19 | 27,200 | — | — |
| 2015-12-04 | $27.23 | $33.17 | 10,800 | — | — |
| 2015-12-03 | $27.09 | $33.00 | 23,800 | — | — |
| 2015-12-02 | $27.21 | $33.14 | 20,600 | — | — |
| 2015-12-01 | $27.50 | $33.50 | 12,600 | — | — |
| 2015-11-30 | $27.47 | $33.46 | 18,400 | — | — |
| 2015-11-27 | $27.87 | $33.95 | 20,400 | — | — |
| 2015-11-25 | $27.47 | $33.46 | 10,000 | — | — |
| 2015-11-24 | $27.67 | $33.70 | 18,400 | — | — |
| 2015-11-23 | $27.43 | $33.41 | 7,600 | — | — |
| 2015-11-20 | $27.55 | $33.55 | 32,800 | — | — |
| 2015-11-19 | $27.13 | $33.04 | 11,000 | — | — |
| 2015-11-18 | $26.95 | $32.82 | 25,600 | — | — |
| 2015-11-17 | $26.90 | $32.76 | 25,400 | — | — |
| 2015-11-16 | $26.98 | $32.86 | 35,400 | — | — |
| 2015-11-13 | $26.91 | $32.77 | 33,600 | — | — |
| 2015-11-12 | $26.96 | $32.84 | 9,800 | — | — |
| 2015-11-11 | $27.16 | $33.08 | 11,200 | — | — |
| 2015-11-10 | $27.56 | $33.57 | 21,400 | — | — |
| 2015-11-09 | $27.36 | $33.33 | 28,400 | — | — |
| 2015-11-06 | $27.87 | $33.94 | 16,800 | — | — |
| 2015-11-05 | $27.16 | $33.08 | 16,000 | — | — |
| 2015-11-04 | $27.08 | $32.98 | 32,200 | — | — |
| 2015-11-03 | $27.02 | $32.91 | 37,800 | — | — |
| 2015-11-02 | $26.75 | $32.59 | 49,200 | — | — |
| 2015-10-30 | $26.59 | $32.39 | 23,800 | — | — |
| 2015-10-29 | $26.88 | $32.74 | 19,800 | — | — |
| 2015-10-28 | $27.00 | $32.89 | 44,400 | — | — |
| 2015-10-27 | $26.17 | $31.74 | 21,000 | — | — |
| 2015-10-26 | $26.78 | $32.47 | 17,400 | — | — |
| 2015-10-23 | $26.80 | $32.50 | 40,200 | — | — |
| 2015-10-22 | $27.00 | $32.74 | 27,400 | — | — |
| 2015-10-21 | $26.95 | $32.68 | 18,400 | — | — |
| 2015-10-20 | $27.00 | $32.74 | 29,200 | — | — |
| 2015-10-19 | $27.13 | $32.90 | 50,400 | — | — |
| 2015-10-16 | $25.43 | $30.84 | 26,000 | — | — |
| 2015-10-15 | $24.99 | $30.30 | 79,000 | — | — |
| 2015-10-14 | $24.57 | $29.79 | 8,200 | — | — |
| 2015-10-13 | $24.58 | $29.80 | 12,600 | — | — |
| 2015-10-12 | $24.68 | $29.93 | 35,400 | — | — |
| 2015-10-09 | $24.94 | $30.24 | 14,800 | — | — |
| 2015-10-08 | $24.70 | $29.95 | 24,000 | — | — |
| 2015-10-07 | $24.85 | $30.13 | 38,200 | — | — |
| 2015-10-06 | $24.18 | $29.33 | 41,400 | — | — |
| 2015-10-05 | $24.64 | $29.87 | 39,400 | — | — |
| 2015-10-02 | $24.25 | $29.41 | 44,400 | — | — |
| 2015-10-01 | $23.92 | $29.00 | 94,200 | — | — |
| 2015-09-30 | $24.00 | $29.10 | 48,000 | — | — |
| 2015-09-29 | $24.11 | $29.23 | 25,800 | — | — |
| 2015-09-28 | $24.10 | $29.22 | 27,400 | — | — |
| 2015-09-25 | $24.08 | $29.19 | 108,200 | — | — |
| 2015-09-24 | $24.07 | $29.18 | 38,800 | — | — |
| 2015-09-23 | $24.21 | $29.35 | 58,800 | — | — |
| 2015-09-22 | $23.98 | $29.08 | 36,400 | — | — |
| 2015-09-21 | $24.11 | $29.23 | 19,200 | — | — |
| 2015-09-18 | $24.24 | $29.39 | 27,000 | — | — |
| 2015-09-17 | $24.20 | $29.34 | 39,800 | — | — |
| 2015-09-16 | $23.92 | $29.00 | 10,000 | — | — |
| 2015-09-15 | $24.06 | $29.17 | 44,200 | — | — |
| 2015-09-14 | $24.27 | $29.43 | 36,600 | — | — |
| 2015-09-11 | $24.20 | $29.34 | 10,200 | — | — |
| 2015-09-10 | $24.17 | $29.31 | 14,000 | — | — |
| 2015-09-09 | $24.16 | $29.30 | 11,200 | — | — |
| 2015-09-08 | $24.33 | $29.51 | 9,600 | — | — |
| 2015-09-04 | $24.32 | $29.48 | 8,600 | — | — |
| 2015-09-03 | $24.05 | $29.16 | 7,600 | — | — |
| 2015-09-02 | $24.07 | $29.19 | 56,000 | — | — |
| 2015-09-01 | $23.98 | $29.07 | 21,800 | — | — |
| 2015-08-31 | $24.00 | $29.10 | 40,600 | — | — |
| 2015-08-28 | $23.89 | $28.97 | 14,200 | — | — |
| 2015-08-27 | $24.03 | $29.14 | 27,600 | — | — |
| 2015-08-26 | $23.95 | $29.04 | 28,000 | — | — |
| 2015-08-25 | $23.88 | $28.95 | 18,600 | — | — |
| 2015-08-24 | $23.88 | $28.95 | 38,800 | — | — |
| 2015-08-21 | $24.38 | $29.56 | 26,000 | — | — |
| 2015-08-20 | $24.25 | $29.41 | 24,400 | — | — |
| 2015-08-19 | $24.27 | $29.43 | 7,000 | — | — |
| 2015-08-18 | $24.36 | $29.53 | 17,000 | — | — |
| 2015-08-17 | $24.69 | $29.94 | 23,600 | — | — |
| 2015-08-14 | $24.05 | $29.16 | 30,400 | — | — |
| 2015-08-13 | $23.88 | $28.96 | 10,800 | — | — |
| 2015-08-12 | $23.88 | $28.95 | 9,400 | — | — |
| 2015-08-11 | $23.93 | $29.02 | 13,200 | — | — |
| 2015-08-10 | $23.97 | $29.06 | 20,200 | — | — |
| 2015-08-07 | $23.89 | $28.96 | 16,200 | — | — |
| 2015-08-06 | $23.99 | $29.08 | 11,000 | — | — |
| 2015-08-05 | $24.04 | $29.15 | 25,000 | — | — |
| 2015-08-04 | $23.88 | $28.96 | 14,200 | — | — |
| 2015-08-03 | $23.88 | $28.96 | 8,400 | — | — |
| 2015-07-31 | $24.33 | $29.51 | 11,800 | — | — |
| 2015-07-30 | $23.96 | $29.05 | 14,800 | — | — |
| 2015-07-29 | $23.57 | $28.58 | 24,200 | — | — |
| 2015-07-28 | $23.82 | $28.75 | 10,400 | — | — |
| 2015-07-27 | $23.75 | $28.67 | 9,800 | — | — |
| 2015-07-24 | $23.75 | $28.67 | 14,800 | — | — |
| 2015-07-23 | $23.75 | $28.67 | 23,400 | — | — |
| 2015-07-22 | $23.77 | $28.69 | 11,800 | — | — |
| 2015-07-21 | $23.73 | $28.64 | 49,800 | — | — |
| 2015-07-20 | $23.66 | $28.56 | 69,800 | — | — |
| 2015-07-17 | $24.77 | $29.90 | 14,000 | — | — |
| 2015-07-16 | $24.86 | $30.00 | 15,600 | — | — |
| 2015-07-15 | $24.89 | $30.04 | 22,400 | — | — |
| 2015-07-14 | $24.86 | $30.00 | 48,600 | — | — |
| 2015-07-13 | $25.06 | $30.24 | 39,600 | — | — |
| 2015-07-10 | $25.15 | $30.35 | 44,000 | — | — |
| 2015-07-09 | $25.00 | $30.17 | 24,400 | — | — |
| 2015-07-08 | $25.27 | $30.50 | 12,200 | — | — |
| 2015-07-07 | $25.13 | $30.32 | 16,400 | — | — |
| 2015-07-06 | $25.22 | $30.44 | 16,000 | — | — |
| 2015-07-02 | $25.50 | $30.78 | 11,800 | — | — |
| 2015-07-01 | $26.40 | $31.86 | 28,400 | — | — |
| 2015-06-30 | $25.43 | $30.70 | 18,200 | — | — |
| 2015-06-29 | $25.57 | $30.86 | 20,000 | — | — |
| 2015-06-26 | $26.18 | $31.60 | 80,600 | — | — |
| 2015-06-25 | $25.18 | $30.39 | 21,600 | — | — |
| 2015-06-24 | $25.11 | $30.30 | 15,600 | — | — |
| 2015-06-23 | $25.25 | $30.48 | 16,800 | — | — |
| 2015-06-22 | $24.86 | $30.00 | 46,400 | — | — |
| 2015-06-19 | $24.82 | $29.96 | 67,000 | — | — |
| 2015-06-18 | $24.81 | $29.94 | 36,800 | — | — |
| 2015-06-17 | $24.68 | $29.79 | 17,800 | — | — |
| 2015-06-16 | $24.82 | $29.96 | 32,200 | — | — |
| 2015-06-15 | $24.71 | $29.82 | 16,800 | — | — |
| 2015-06-12 | $24.84 | $29.98 | 6,000 | — | — |
| 2015-06-11 | $24.82 | $29.96 | 16,400 | — | — |
| 2015-06-10 | $24.93 | $30.10 | 29,000 | — | — |
| 2015-06-09 | $24.65 | $29.75 | 9,200 | — | — |
| 2015-06-08 | $24.39 | $29.44 | 16,800 | — | — |
| 2015-06-05 | $24.60 | $29.69 | 20,000 | — | — |
| 2015-06-04 | $24.03 | $29.00 | 10,800 | — | — |
| 2015-06-03 | $24.24 | $29.26 | 12,800 | — | — |
| 2015-06-02 | $24.03 | $29.00 | 51,200 | — | — |
| 2015-06-01 | $23.67 | $28.56 | 26,200 | — | — |
| 2015-05-29 | $23.45 | $28.30 | 30,200 | — | — |
| 2015-05-28 | $23.33 | $28.16 | 86,800 | — | — |
| 2015-05-27 | $23.42 | $28.26 | 59,800 | — | — |
| 2015-05-26 | $23.48 | $28.33 | 33,600 | — | — |
| 2015-05-22 | $24.99 | $30.16 | 14,800 | — | — |
| 2015-05-21 | $25.00 | $30.17 | 9,400 | — | — |
| 2015-05-20 | $24.90 | $30.05 | 9,200 | — | — |
| 2015-05-19 | $25.02 | $30.20 | 13,400 | — | — |
| 2015-05-18 | $25.00 | $30.18 | 11,000 | — | — |
| 2015-05-15 | $25.08 | $30.26 | 13,400 | — | — |
| 2015-05-14 | $25.14 | $30.34 | 19,200 | — | — |
| 2015-05-13 | $24.98 | $30.14 | 2,200 | — | — |
| 2015-05-12 | $24.97 | $30.14 | 9,600 | — | — |
| 2015-05-11 | $24.93 | $30.09 | 11,000 | — | — |
| 2015-05-08 | $25.08 | $30.28 | 18,000 | — | — |
| 2015-05-07 | $25.06 | $30.24 | 6,000 | — | — |
| 2015-05-06 | $24.96 | $30.12 | 26,800 | — | — |
| 2015-05-05 | $24.95 | $30.11 | 31,400 | — | — |
| 2015-05-04 | $25.04 | $30.22 | 20,400 | — | — |
| 2015-05-01 | $25.06 | $30.25 | 22,200 | — | — |
| 2015-04-30 | $25.21 | $30.43 | 32,200 | — | — |
| 2015-04-29 | $25.17 | $30.37 | 4,000 | — | — |
| 2015-04-28 | $25.33 | $30.44 | 5,400 | — | — |
| 2015-04-27 | $25.18 | $30.26 | 19,000 | — | — |
| 2015-04-24 | $25.71 | $30.90 | 18,600 | — | — |
| 2015-04-23 | $25.75 | $30.94 | 12,200 | — | — |
| 2015-04-22 | $25.60 | $30.76 | 10,200 | — | — |
| 2015-04-21 | $25.60 | $30.76 | 43,600 | — | — |
| 2015-04-20 | $25.65 | $30.82 | 8,600 | — | — |
| 2015-04-17 | $25.20 | $30.28 | 10,800 | — | — |
| 2015-04-16 | $25.86 | $31.07 | 7,600 | — | — |
| 2015-04-15 | $25.80 | $31.00 | 8,000 | — | — |
| 2015-04-14 | $25.77 | $30.97 | 10,000 | — | — |
| 2015-04-13 | $25.57 | $30.73 | 4,800 | — | — |
| 2015-04-10 | $25.72 | $30.91 | 9,600 | — | — |
| 2015-04-09 | $25.61 | $30.78 | 4,600 | — | — |
| 2015-04-08 | $25.73 | $30.91 | 9,400 | — | — |
| 2015-04-07 | $25.47 | $30.60 | 9,000 | — | — |
| 2015-04-06 | $25.95 | $31.18 | 5,400 | — | — |
| 2015-04-02 | $25.45 | $30.58 | 21,800 | — | — |
| 2015-04-01 | $25.95 | $31.18 | 29,600 | — | — |
| 2015-03-31 | $25.45 | $30.58 | 10,600 | — | — |
| 2015-03-30 | $25.95 | $31.18 | 12,000 | — | — |
| 2015-03-27 | $25.68 | $30.87 | 11,000 | — | — |
| 2015-03-26 | $25.59 | $30.75 | 8,600 | — | — |
| 2015-03-25 | $25.44 | $30.57 | 10,000 | — | — |
| 2015-03-24 | $25.72 | $30.91 | 7,200 | — | — |
| 2015-03-23 | $25.52 | $30.67 | 24,400 | — | — |
| 2015-03-20 | $25.66 | $30.83 | 67,200 | — | — |
| 2015-03-19 | $25.42 | $30.55 | 5,000 | — | — |
| 2015-03-18 | $25.59 | $30.75 | 16,000 | — | — |
| 2015-03-17 | $25.57 | $30.73 | 27,800 | — | — |
| 2015-03-16 | $25.59 | $30.76 | 16,800 | — | — |
| 2015-03-13 | $25.38 | $30.49 | 6,200 | — | — |
| 2015-03-12 | $25.59 | $30.75 | 12,200 | — | — |
| 2015-03-11 | $25.16 | $30.23 | 16,600 | — | — |
| 2015-03-10 | $25.16 | $30.23 | 5,400 | — | — |
| 2015-03-09 | $25.33 | $30.44 | 3,600 | — | — |
| 2015-03-06 | $25.16 | $30.23 | 9,000 | — | — |
| 2015-03-05 | $25.22 | $30.31 | 9,600 | — | — |
| 2015-03-04 | $25.18 | $30.26 | 10,800 | — | — |
| 2015-03-03 | $25.18 | $30.27 | 4,800 | — | — |
| 2015-03-02 | $25.38 | $30.49 | 7,800 | — | — |
| 2015-02-27 | $25.08 | $30.15 | 12,600 | — | — |
| 2015-02-26 | $25.49 | $30.63 | 7,800 | — | — |
| 2015-02-25 | $25.00 | $30.05 | 3,000 | — | — |
| 2015-02-24 | $24.98 | $30.02 | 27,600 | — | — |
| 2015-02-23 | $24.96 | $29.99 | 12,000 | — | — |
| 2015-02-20 | $25.09 | $30.15 | 25,400 | — | — |
| 2015-02-19 | $25.17 | $30.24 | 6,400 | — | — |
| 2015-02-18 | $24.99 | $30.03 | 10,400 | — | — |
| 2015-02-17 | $24.98 | $30.01 | 17,000 | — | — |
| 2015-02-13 | $24.96 | $29.99 | 8,200 | — | — |
| 2015-02-12 | $24.95 | $29.98 | 44,200 | — | — |
| 2015-02-11 | $24.79 | $29.78 | 21,200 | — | — |
| 2015-02-10 | $24.98 | $30.02 | 13,800 | — | — |
| 2015-02-09 | $25.11 | $30.18 | 8,000 | — | — |
| 2015-02-06 | $25.62 | $30.78 | 16,800 | — | — |
| 2015-02-05 | $25.23 | $30.32 | 14,200 | — | — |
| 2015-02-04 | $24.89 | $29.90 | 23,600 | — | — |
| 2015-02-03 | $25.11 | $30.04 | 15,800 | — | — |
| 2015-02-02 | $24.82 | $29.70 | 15,600 | — | — |
| 2015-01-30 | $24.50 | $29.32 | 19,600 | — | — |
| 2015-01-29 | $25.17 | $30.11 | 18,600 | — | — |
| 2015-01-28 | $24.50 | $29.32 | 37,400 | — | — |
| 2015-01-27 | $24.98 | $29.88 | 32,200 | — | — |
| 2015-01-26 | $25.51 | $30.53 | 33,400 | — | — |
| 2015-01-23 | $26.00 | $31.10 | 17,200 | — | — |
| 2015-01-22 | $26.08 | $31.20 | 53,200 | — | — |
| 2015-01-21 | $25.06 | $29.98 | 16,800 | — | — |
| 2015-01-20 | $25.24 | $30.19 | 15,600 | — | — |
| 2015-01-16 | $25.11 | $30.04 | 16,200 | — | — |
| 2015-01-15 | $25.00 | $29.92 | 24,400 | — | — |
| 2015-01-14 | $25.10 | $30.03 | 14,400 | — | — |
| 2015-01-13 | $25.32 | $30.29 | 12,400 | — | — |
| 2015-01-12 | $25.04 | $29.96 | 11,000 | — | — |
| 2015-01-09 | $25.40 | $30.39 | 32,400 | — | — |
| 2015-01-08 | $25.54 | $30.56 | 29,000 | — | — |
| 2015-01-07 | $25.23 | $30.18 | 19,600 | — | — |
| 2015-01-06 | $25.00 | $29.92 | 47,600 | — | — |
| 2015-01-05 | $25.21 | $30.16 | 19,200 | — | — |
| 2015-01-02 | $25.48 | $30.49 | 30,000 | — | — |