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
- 1997-10-08 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 | $29.39 | $52.74 | 39,750 | — | — |
| 2015-12-30 | $29.97 | $53.76 | 28,650 | — | — |
| 2015-12-29 | $29.93 | $53.70 | 39,000 | — | — |
| 2015-12-28 | $29.64 | $53.18 | 44,700 | — | — |
| 2015-12-24 | $29.99 | $53.81 | 31,950 | — | — |
| 2015-12-23 | $30.16 | $54.11 | 40,350 | — | — |
| 2015-12-22 | $30.03 | $53.88 | 87,450 | — | — |
| 2015-12-21 | $29.47 | $52.88 | 142,050 | — | — |
| 2015-12-18 | $29.29 | $52.54 | 201,600 | — | — |
| 2015-12-17 | $29.25 | $52.47 | 68,850 | — | — |
| 2015-12-16 | $29.29 | $52.56 | 297,750 | — | — |
| 2015-12-15 | $29.23 | $52.44 | 85,050 | — | — |
| 2015-12-14 | $29.50 | $52.93 | 54,300 | — | — |
| 2015-12-11 | $29.45 | $52.84 | 40,050 | — | — |
| 2015-12-10 | $29.52 | $52.96 | 45,000 | — | — |
| 2015-12-09 | $29.51 | $52.95 | 55,800 | — | — |
| 2015-12-08 | $29.98 | $53.79 | 41,100 | — | — |
| 2015-12-07 | $30.23 | $54.23 | 70,200 | — | — |
| 2015-12-04 | $30.21 | $54.21 | 69,150 | — | — |
| 2015-12-03 | $29.55 | $53.02 | 41,550 | — | — |
| 2015-12-02 | $29.98 | $53.79 | 78,300 | — | — |
| 2015-12-01 | $29.97 | $53.76 | 70,950 | — | — |
| 2015-11-30 | $29.96 | $53.75 | 112,650 | — | — |
| 2015-11-27 | $29.97 | $53.76 | 76,650 | — | — |
| 2015-11-25 | $29.59 | $53.08 | 118,200 | — | — |
| 2015-11-24 | $29.73 | $53.33 | 30,000 | — | — |
| 2015-11-23 | $29.93 | $53.70 | 85,650 | — | — |
| 2015-11-20 | $30.03 | $53.87 | 102,300 | — | — |
| 2015-11-19 | $29.88 | $53.61 | 37,350 | — | — |
| 2015-11-18 | $29.87 | $53.58 | 49,200 | — | — |
| 2015-11-17 | $29.57 | $53.05 | 33,000 | — | — |
| 2015-11-16 | $29.50 | $52.93 | 64,950 | — | — |
| 2015-11-13 | $29.20 | $52.39 | 42,600 | — | — |
| 2015-11-12 | $29.13 | $52.27 | 37,800 | — | — |
| 2015-11-11 | $28.95 | $51.93 | 61,200 | — | — |
| 2015-11-10 | $28.93 | $51.91 | 52,200 | — | — |
| 2015-11-09 | $28.83 | $51.73 | 51,450 | — | — |
| 2015-11-06 | $29.07 | $52.16 | 63,750 | — | — |
| 2015-11-05 | $28.55 | $51.22 | 42,150 | — | — |
| 2015-11-04 | $28.21 | $50.61 | 49,650 | — | — |
| 2015-11-03 | $28.17 | $50.53 | 62,550 | — | — |
| 2015-11-02 | $27.34 | $49.05 | 59,400 | — | — |
| 2015-10-30 | $26.06 | $46.75 | 74,550 | — | — |
| 2015-10-29 | $26.45 | $47.45 | 462,000 | — | — |
| 2015-10-28 | $26.93 | $48.32 | 51,000 | — | — |
| 2015-10-27 | $26.51 | $47.57 | 20,850 | — | — |
| 2015-10-26 | $27.13 | $48.68 | 20,400 | — | — |
| 2015-10-23 | $26.97 | $48.38 | 17,700 | — | — |
| 2015-10-22 | $26.67 | $47.84 | 13,050 | — | — |
| 2015-10-21 | $26.35 | $47.28 | 14,400 | — | — |
| 2015-10-20 | $26.64 | $47.80 | 14,250 | — | — |
| 2015-10-19 | $26.82 | $48.12 | 11,250 | — | — |
| 2015-10-16 | $26.32 | $47.22 | 7,500 | — | — |
| 2015-10-15 | $26.37 | $47.32 | 30,300 | — | — |
| 2015-10-14 | $26.43 | $47.07 | 10,950 | — | — |
| 2015-10-13 | $26.67 | $47.48 | 14,100 | — | — |
| 2015-10-12 | $26.66 | $47.47 | 15,900 | — | — |
| 2015-10-09 | $26.36 | $46.94 | 10,800 | — | — |
| 2015-10-08 | $26.40 | $47.01 | 14,400 | — | — |
| 2015-10-07 | $26.40 | $47.01 | 16,200 | — | — |
| 2015-10-06 | $26.21 | $46.67 | 12,000 | — | — |
| 2015-10-05 | $26.37 | $46.96 | 8,250 | — | — |
| 2015-10-02 | $26.13 | $46.53 | 34,800 | — | — |
| 2015-10-01 | $26.73 | $47.59 | 8,250 | — | — |
| 2015-09-30 | $26.93 | $47.96 | 20,850 | — | — |
| 2015-09-29 | $26.58 | $47.33 | 17,550 | — | — |
| 2015-09-28 | $26.51 | $47.21 | 13,350 | — | — |
| 2015-09-25 | $26.60 | $47.36 | 21,600 | — | — |
| 2015-09-24 | $27.25 | $48.51 | 13,050 | — | — |
| 2015-09-23 | $26.94 | $47.97 | 15,000 | — | — |
| 2015-09-22 | $26.73 | $47.60 | 10,200 | — | — |
| 2015-09-21 | $26.87 | $47.84 | 5,550 | — | — |
| 2015-09-18 | $26.73 | $47.60 | 24,750 | — | — |
| 2015-09-17 | $27.09 | $48.24 | 10,800 | — | — |
| 2015-09-16 | $27.10 | $48.25 | 19,500 | — | — |
| 2015-09-15 | $27.21 | $48.45 | 9,900 | — | — |
| 2015-09-14 | $26.64 | $47.43 | 11,250 | — | — |
| 2015-09-11 | $26.57 | $47.30 | 8,100 | — | — |
| 2015-09-10 | $26.71 | $47.55 | 7,800 | — | — |
| 2015-09-09 | $26.76 | $47.65 | 10,650 | — | — |
| 2015-09-08 | $27.02 | $48.11 | 11,550 | — | — |
| 2015-09-04 | $26.65 | $47.46 | 21,000 | — | — |
| 2015-09-03 | $26.67 | $47.49 | 11,550 | — | — |
| 2015-09-02 | $26.83 | $47.78 | 9,750 | — | — |
| 2015-09-01 | $26.69 | $47.52 | 36,450 | — | — |
| 2015-08-31 | $26.67 | $47.49 | 13,200 | — | — |
| 2015-08-28 | $26.83 | $47.78 | 9,900 | — | — |
| 2015-08-27 | $27.09 | $48.24 | 10,500 | — | — |
| 2015-08-26 | $26.70 | $47.54 | 15,900 | — | — |
| 2015-08-25 | $26.33 | $46.89 | 14,250 | — | — |
| 2015-08-24 | $26.60 | $47.36 | 53,100 | — | — |
| 2015-08-21 | $27.19 | $48.42 | 31,050 | — | — |
| 2015-08-20 | $26.67 | $47.48 | 18,900 | — | — |
| 2015-08-19 | $26.71 | $47.55 | 17,700 | — | — |
| 2015-08-18 | $26.69 | $47.53 | 9,150 | — | — |
| 2015-08-17 | $27.23 | $48.48 | 10,650 | — | — |
| 2015-08-14 | $26.95 | $47.98 | 13,950 | — | — |
| 2015-08-13 | $26.73 | $47.60 | 8,550 | — | — |
| 2015-08-12 | $27.18 | $48.40 | 12,600 | — | — |
| 2015-08-11 | $26.90 | $47.90 | 19,350 | — | — |
| 2015-08-10 | $26.89 | $47.88 | 29,250 | — | — |
| 2015-08-07 | $26.98 | $48.04 | 11,100 | — | — |
| 2015-08-06 | $26.73 | $47.59 | 8,100 | — | — |
| 2015-08-05 | $26.77 | $47.67 | 6,600 | — | — |
| 2015-08-04 | $26.66 | $47.47 | 20,700 | — | — |
| 2015-08-03 | $26.69 | $47.52 | 19,500 | — | — |
| 2015-07-31 | $26.84 | $47.79 | 33,000 | — | — |
| 2015-07-30 | $26.68 | $47.51 | 19,500 | — | — |
| 2015-07-29 | $26.67 | $47.49 | 16,500 | — | — |
| 2015-07-28 | $26.87 | $47.84 | 10,050 | — | — |
| 2015-07-27 | $26.68 | $47.51 | 9,300 | — | — |
| 2015-07-24 | $26.71 | $47.56 | 20,100 | — | — |
| 2015-07-23 | $26.75 | $47.62 | 22,800 | — | — |
| 2015-07-22 | $26.93 | $47.96 | 10,200 | — | — |
| 2015-07-21 | $26.73 | $47.60 | 25,050 | — | — |
| 2015-07-20 | $26.85 | $47.81 | 22,800 | — | — |
| 2015-07-17 | $27.01 | $48.09 | 23,550 | — | — |
| 2015-07-16 | $26.61 | $47.37 | 23,250 | — | — |
| 2015-07-15 | $26.20 | $46.65 | 16,650 | — | — |
| 2015-07-14 | $25.99 | $46.27 | 63,750 | — | — |
| 2015-07-13 | $25.99 | $46.28 | 58,650 | — | — |
| 2015-07-10 | $25.83 | $45.63 | 37,350 | — | — |
| 2015-07-09 | $25.41 | $44.89 | 19,650 | — | — |
| 2015-07-08 | $25.45 | $44.97 | 70,950 | — | — |
| 2015-07-07 | $25.26 | $44.63 | 46,050 | — | — |
| 2015-07-06 | $25.61 | $45.24 | 16,650 | — | — |
| 2015-07-02 | $25.77 | $45.52 | 21,450 | — | — |
| 2015-07-01 | $25.91 | $45.78 | 22,500 | — | — |
| 2015-06-30 | $25.80 | $45.58 | 25,050 | — | — |
| 2015-06-29 | $25.77 | $45.54 | 54,000 | — | — |
| 2015-06-26 | $25.86 | $45.69 | 164,850 | — | — |
| 2015-06-25 | $25.81 | $45.61 | 18,150 | — | — |
| 2015-06-24 | $25.78 | $45.55 | 39,600 | — | — |
| 2015-06-23 | $25.83 | $45.64 | 83,700 | — | — |
| 2015-06-22 | $25.83 | $45.64 | 60,750 | — | — |
| 2015-06-19 | $25.73 | $45.46 | 100,800 | — | — |
| 2015-06-18 | $25.83 | $45.63 | 36,150 | — | — |
| 2015-06-17 | $25.73 | $45.46 | 23,400 | — | — |
| 2015-06-16 | $25.93 | $45.82 | 30,300 | — | — |
| 2015-06-15 | $25.67 | $45.35 | 30,750 | — | — |
| 2015-06-12 | $25.97 | $45.89 | 18,900 | — | — |
| 2015-06-11 | $26.00 | $45.94 | 27,600 | — | — |
| 2015-06-10 | $26.09 | $46.09 | 26,850 | — | — |
| 2015-06-09 | $25.46 | $44.98 | 24,150 | — | — |
| 2015-06-08 | $25.07 | $44.30 | 19,650 | — | — |
| 2015-06-05 | $25.10 | $44.35 | 12,150 | — | — |
| 2015-06-04 | $25.03 | $44.22 | 14,700 | — | — |
| 2015-06-03 | $25.33 | $44.75 | 28,800 | — | — |
| 2015-06-02 | $25.38 | $44.84 | 16,800 | — | — |
| 2015-06-01 | $25.27 | $44.64 | 25,650 | — | — |
| 2015-05-29 | $25.57 | $45.18 | 24,450 | — | — |
| 2015-05-28 | $25.60 | $45.23 | 44,550 | — | — |
| 2015-05-27 | $25.58 | $45.19 | 22,200 | — | — |
| 2015-05-26 | $25.50 | $45.05 | 15,900 | — | — |
| 2015-05-22 | $25.78 | $45.55 | 15,150 | — | — |
| 2015-05-21 | $25.80 | $45.58 | 13,650 | — | — |
| 2015-05-20 | $25.71 | $45.43 | 8,850 | — | — |
| 2015-05-19 | $25.86 | $45.69 | 12,150 | — | — |
| 2015-05-18 | $25.56 | $45.16 | 8,100 | — | — |
| 2015-05-15 | $25.49 | $45.04 | 16,200 | — | — |
| 2015-05-14 | $25.63 | $45.29 | 10,950 | — | — |
| 2015-05-13 | $25.51 | $45.06 | 12,600 | — | — |
| 2015-05-12 | $25.68 | $45.37 | 35,400 | — | — |
| 2015-05-11 | $26.27 | $46.41 | 13,050 | — | — |
| 2015-05-08 | $25.67 | $45.35 | 20,550 | — | — |
| 2015-05-07 | $25.48 | $45.02 | 17,250 | — | — |
| 2015-05-06 | $25.33 | $44.76 | 10,950 | — | — |
| 2015-05-05 | $25.33 | $44.76 | 18,000 | — | — |
| 2015-05-04 | $25.78 | $45.55 | 9,150 | — | — |
| 2015-05-01 | $25.57 | $45.18 | 31,500 | — | — |
| 2015-04-30 | $25.55 | $45.13 | 17,700 | — | — |
| 2015-04-29 | $27.29 | $48.21 | 10,350 | — | — |
| 2015-04-28 | $27.01 | $47.71 | 7,950 | — | — |
| 2015-04-27 | $25.84 | $45.65 | 20,100 | — | — |
| 2015-04-24 | $25.96 | $45.87 | 7,050 | — | — |
| 2015-04-23 | $25.93 | $45.81 | 4,800 | — | — |
| 2015-04-22 | $26.05 | $46.02 | 7,650 | — | — |
| 2015-04-21 | $25.97 | $45.89 | 23,100 | — | — |
| 2015-04-20 | $26.06 | $46.04 | 4,200 | — | — |
| 2015-04-17 | $25.60 | $45.23 | 19,650 | — | — |
| 2015-04-16 | $26.39 | $46.62 | 18,300 | — | — |
| 2015-04-15 | $26.68 | $47.14 | 9,000 | — | — |
| 2015-04-14 | $26.67 | $47.11 | 5,850 | — | — |
| 2015-04-13 | $26.88 | $47.14 | 7,950 | — | — |
| 2015-04-10 | $26.81 | $47.02 | 5,700 | — | — |
| 2015-04-09 | $27.15 | $47.62 | 3,900 | — | — |
| 2015-04-08 | $27.17 | $47.64 | 15,900 | — | — |
| 2015-04-07 | $27.00 | $47.35 | 5,550 | — | — |
| 2015-04-06 | $27.57 | $48.34 | 10,650 | — | — |
| 2015-04-02 | $27.13 | $47.58 | 20,850 | — | — |
| 2015-04-01 | $26.70 | $46.82 | 13,650 | — | — |
| 2015-03-31 | $26.56 | $46.58 | 21,900 | — | — |
| 2015-03-30 | $26.33 | $46.18 | 19,050 | — | — |
| 2015-03-27 | $25.73 | $45.13 | 11,250 | — | — |
| 2015-03-26 | $25.15 | $44.11 | 7,650 | — | — |
| 2015-03-25 | $25.34 | $44.44 | 11,700 | — | — |
| 2015-03-24 | $25.87 | $45.37 | 5,250 | — | — |
| 2015-03-23 | $25.91 | $45.44 | 16,050 | — | — |
| 2015-03-20 | $25.90 | $45.42 | 32,550 | — | — |
| 2015-03-19 | $25.17 | $44.13 | 6,750 | — | — |
| 2015-03-18 | $25.29 | $44.34 | 15,900 | — | — |
| 2015-03-17 | $25.64 | $44.96 | 15,300 | — | — |
| 2015-03-16 | $25.41 | $44.55 | 23,700 | — | — |
| 2015-03-13 | $25.90 | $45.42 | 5,250 | — | — |
| 2015-03-12 | $25.84 | $45.31 | 10,050 | — | — |
| 2015-03-11 | $24.94 | $43.74 | 15,000 | — | — |
| 2015-03-10 | $24.85 | $43.58 | 14,400 | — | — |
| 2015-03-09 | $25.11 | $44.04 | 7,650 | — | — |
| 2015-03-06 | $24.87 | $43.62 | 19,500 | — | — |
| 2015-03-05 | $25.47 | $44.66 | 15,300 | — | — |
| 2015-03-04 | $25.23 | $44.25 | 19,350 | — | — |
| 2015-03-03 | $25.49 | $44.71 | 10,350 | — | — |
| 2015-03-02 | $25.57 | $44.85 | 9,000 | — | — |
| 2015-02-27 | $25.40 | $44.54 | 13,650 | — | — |
| 2015-02-26 | $25.57 | $44.83 | 14,100 | — | — |
| 2015-02-25 | $25.41 | $44.55 | 5,850 | — | — |
| 2015-02-24 | $25.23 | $44.25 | 6,150 | — | — |
| 2015-02-23 | $24.89 | $43.64 | 15,000 | — | — |
| 2015-02-20 | $25.17 | $44.13 | 13,350 | — | — |
| 2015-02-19 | $25.25 | $44.28 | 10,350 | — | — |
| 2015-02-18 | $25.87 | $45.37 | 7,950 | — | — |
| 2015-02-17 | $26.15 | $45.85 | 18,150 | — | — |
| 2015-02-13 | $25.62 | $44.93 | 14,700 | — | — |
| 2015-02-12 | $25.31 | $44.39 | 8,400 | — | — |
| 2015-02-11 | $25.05 | $43.92 | 5,100 | — | — |
| 2015-02-10 | $25.17 | $44.13 | 10,050 | — | — |
| 2015-02-09 | $25.13 | $44.06 | 19,350 | — | — |
| 2015-02-06 | $25.30 | $44.37 | 15,000 | — | — |
| 2015-02-05 | $25.49 | $44.71 | 9,000 | — | — |
| 2015-02-04 | $25.09 | $44.00 | 18,450 | — | — |
| 2015-02-03 | $25.45 | $44.64 | 9,300 | — | — |
| 2015-02-02 | $24.93 | $43.72 | 17,550 | — | — |
| 2015-01-30 | $24.77 | $43.44 | 19,050 | — | — |
| 2015-01-29 | $25.63 | $44.95 | 7,800 | — | — |
| 2015-01-28 | $25.15 | $44.10 | 12,000 | — | — |
| 2015-01-27 | $25.47 | $44.66 | 10,500 | — | — |
| 2015-01-26 | $26.27 | $46.07 | 18,450 | — | — |
| 2015-01-23 | $25.66 | $45.00 | 13,500 | — | — |
| 2015-01-22 | $25.27 | $44.31 | 13,800 | — | — |
| 2015-01-21 | $24.42 | $42.82 | 13,050 | — | — |
| 2015-01-20 | $24.46 | $42.89 | 21,450 | — | — |
| 2015-01-16 | $25.29 | $44.35 | 10,800 | — | — |
| 2015-01-15 | $24.90 | $43.67 | 9,900 | — | — |
| 2015-01-14 | $25.21 | $44.21 | 6,150 | — | — |
| 2015-01-13 | $25.37 | $44.14 | 17,700 | — | — |
| 2015-01-12 | $25.38 | $44.16 | 7,350 | — | — |
| 2015-01-09 | $25.43 | $44.24 | 16,350 | — | — |
| 2015-01-08 | $25.92 | $45.10 | 9,900 | — | — |
| 2015-01-07 | $24.96 | $43.43 | 15,150 | — | — |
| 2015-01-06 | $24.73 | $43.02 | 8,100 | — | — |
| 2015-01-05 | $25.37 | $44.14 | 11,100 | — | — |
| 2015-01-02 | $26.09 | $45.40 | 12,900 | — | — |