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
- 1999-01-04 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 | $27.50 | $48.44 | 8,900 | — | — |
| 2015-12-30 | $27.75 | $48.88 | 2,700 | — | — |
| 2015-12-29 | $27.75 | $48.88 | 1,000 | — | — |
| 2015-12-28 | $27.36 | $48.19 | 1,600 | — | — |
| 2015-12-24 | $27.00 | $47.56 | 0 | — | — |
| 2015-12-23 | $27.00 | $47.56 | 3,400 | — | — |
| 2015-12-22 | $26.75 | $47.12 | 5,100 | — | — |
| 2015-12-21 | $26.74 | $47.10 | 3,300 | — | — |
| 2015-12-18 | $26.87 | $47.33 | 8,400 | — | — |
| 2015-12-17 | $27.81 | $48.99 | 3,000 | — | — |
| 2015-12-16 | $27.30 | $48.09 | 2,000 | — | — |
| 2015-12-15 | $27.53 | $48.03 | 700 | — | — |
| 2015-12-14 | $27.96 | $48.79 | 1,600 | — | — |
| 2015-12-11 | $28.00 | $48.85 | 1,700 | — | — |
| 2015-12-10 | $27.90 | $48.68 | 800 | — | — |
| 2015-12-09 | $27.85 | $48.59 | 1,500 | — | — |
| 2015-12-08 | $27.59 | $48.14 | 1,200 | — | — |
| 2015-12-07 | $27.60 | $48.16 | 2,000 | — | — |
| 2015-12-04 | $27.41 | $47.83 | 1,800 | — | — |
| 2015-12-03 | $27.00 | $47.11 | 4,300 | — | — |
| 2015-12-02 | $26.97 | $47.06 | 6,600 | — | — |
| 2015-12-01 | $27.79 | $48.49 | 1,300 | — | — |
| 2015-11-30 | $27.90 | $48.68 | 1,900 | — | — |
| 2015-11-27 | $27.68 | $48.30 | 0 | — | — |
| 2015-11-25 | $27.68 | $48.30 | 300 | — | — |
| 2015-11-24 | $27.20 | $47.46 | 4,500 | — | — |
| 2015-11-23 | $27.31 | $47.65 | 1,300 | — | — |
| 2015-11-20 | $27.30 | $47.63 | 4,700 | — | — |
| 2015-11-19 | $28.00 | $48.85 | 800 | — | — |
| 2015-11-18 | $27.36 | $47.74 | 1,900 | — | — |
| 2015-11-17 | $27.33 | $47.69 | 2,300 | — | — |
| 2015-11-16 | $26.75 | $46.67 | 600 | — | — |
| 2015-11-13 | $27.92 | $48.72 | 2,600 | — | — |
| 2015-11-12 | $27.94 | $48.75 | 300 | — | — |
| 2015-11-11 | $27.99 | $48.84 | 1,400 | — | — |
| 2015-11-10 | $27.95 | $48.77 | 500 | — | — |
| 2015-11-09 | $28.02 | $48.89 | 2,100 | — | — |
| 2015-11-06 | $26.75 | $46.67 | 200 | — | — |
| 2015-11-05 | $27.24 | $47.53 | 0 | — | — |
| 2015-11-04 | $27.24 | $47.53 | 300 | — | — |
| 2015-11-03 | $26.80 | $46.76 | 1,300 | — | — |
| 2015-11-02 | $26.81 | $46.78 | 3,200 | — | — |
| 2015-10-30 | $26.75 | $46.67 | 900 | — | — |
| 2015-10-29 | $26.77 | $46.71 | 1,100 | — | — |
| 2015-10-28 | $26.84 | $46.83 | 1,100 | — | — |
| 2015-10-27 | $26.73 | $46.64 | 1,500 | — | — |
| 2015-10-26 | $26.56 | $46.34 | 2,200 | — | — |
| 2015-10-23 | $26.91 | $46.95 | 1,500 | — | — |
| 2015-10-22 | $26.51 | $46.26 | 3,100 | — | — |
| 2015-10-21 | $26.58 | $46.38 | 300 | — | — |
| 2015-10-20 | $26.31 | $45.91 | 6,500 | — | — |
| 2015-10-19 | $27.47 | $47.93 | 0 | — | — |
| 2015-10-16 | $27.47 | $47.93 | 200 | — | — |
| 2015-10-15 | $27.56 | $48.09 | 5,800 | — | — |
| 2015-10-14 | $26.52 | $46.27 | 1,500 | — | — |
| 2015-10-13 | $27.00 | $47.11 | 6,400 | — | — |
| 2015-10-12 | $27.40 | $47.81 | 1,100 | — | — |
| 2015-10-09 | $27.83 | $48.56 | 400 | — | — |
| 2015-10-08 | $28.44 | $49.62 | 1,700 | — | — |
| 2015-10-07 | $28.30 | $49.38 | 700 | — | — |
| 2015-10-06 | $27.35 | $47.72 | 700 | — | — |
| 2015-10-05 | $27.54 | $48.05 | 500 | — | — |
| 2015-10-02 | $27.84 | $48.58 | 500 | — | — |
| 2015-10-01 | $28.03 | $48.91 | 0 | — | — |
| 2015-09-30 | $28.03 | $48.91 | 900 | — | — |
| 2015-09-29 | $27.32 | $47.67 | 3,300 | — | — |
| 2015-09-28 | $27.65 | $48.24 | 700 | — | — |
| 2015-09-25 | $28.50 | $49.73 | 0 | — | — |
| 2015-09-24 | $28.50 | $49.73 | 600 | — | — |
| 2015-09-23 | $27.36 | $47.74 | 400 | — | — |
| 2015-09-22 | $28.26 | $49.31 | 1,300 | — | — |
| 2015-09-21 | $26.67 | $46.53 | 1,200 | — | — |
| 2015-09-18 | $28.35 | $49.47 | 1,100 | — | — |
| 2015-09-17 | $27.20 | $47.46 | 0 | — | — |
| 2015-09-16 | $27.20 | $47.46 | 3,000 | — | — |
| 2015-09-15 | $27.25 | $47.55 | 0 | — | — |
| 2015-09-14 | $27.25 | $47.09 | 1,300 | — | — |
| 2015-09-11 | $26.50 | $45.80 | 18,000 | — | — |
| 2015-09-10 | $26.50 | $45.80 | 1,300 | — | — |
| 2015-09-09 | $26.49 | $45.78 | 900 | — | — |
| 2015-09-08 | $26.30 | $45.45 | 1,400 | — | — |
| 2015-09-04 | $26.23 | $45.33 | 3,100 | — | — |
| 2015-09-03 | $26.20 | $45.28 | 3,500 | — | — |
| 2015-09-02 | $26.16 | $45.21 | 1,800 | — | — |
| 2015-09-01 | $26.50 | $45.80 | 3,500 | — | — |
| 2015-08-31 | $26.50 | $45.80 | 600 | — | — |
| 2015-08-28 | $26.15 | $45.19 | 900 | — | — |
| 2015-08-27 | $26.07 | $45.05 | 100 | — | — |
| 2015-08-26 | $26.20 | $45.28 | 2,300 | — | — |
| 2015-08-25 | $26.20 | $45.28 | 2,800 | — | — |
| 2015-08-24 | $26.59 | $45.95 | 1,000 | — | — |
| 2015-08-21 | $26.60 | $45.97 | 1,600 | — | — |
| 2015-08-20 | $26.60 | $45.97 | 4,400 | — | — |
| 2015-08-19 | $26.50 | $45.80 | 7,500 | — | — |
| 2015-08-18 | $26.60 | $45.97 | 8,800 | — | — |
| 2015-08-17 | $26.60 | $45.97 | 1,200 | — | — |
| 2015-08-14 | $26.50 | $45.80 | 100 | — | — |
| 2015-08-13 | $26.50 | $45.80 | 2,000 | — | — |
| 2015-08-12 | $26.51 | $45.81 | 900 | — | — |
| 2015-08-11 | $26.65 | $46.06 | 3,000 | — | — |
| 2015-08-10 | $26.49 | $45.78 | 4,200 | — | — |
| 2015-08-07 | $26.75 | $46.23 | 0 | — | — |
| 2015-08-06 | $26.75 | $46.23 | 0 | — | — |
| 2015-08-05 | $26.75 | $46.23 | 1,300 | — | — |
| 2015-08-04 | $26.75 | $46.23 | 1,200 | — | — |
| 2015-08-03 | $26.80 | $46.32 | 700 | — | — |
| 2015-07-31 | $26.97 | $46.61 | 400 | — | — |
| 2015-07-30 | $26.70 | $46.14 | 2,000 | — | — |
| 2015-07-29 | $26.70 | $46.14 | 1,600 | — | — |
| 2015-07-28 | $26.59 | $45.95 | 4,100 | — | — |
| 2015-07-27 | $26.75 | $46.23 | 8,000 | — | — |
| 2015-07-24 | $26.22 | $45.31 | 1,600 | — | — |
| 2015-07-23 | $26.50 | $45.80 | 0 | — | — |
| 2015-07-22 | $26.50 | $45.80 | 6,200 | — | — |
| 2015-07-21 | $26.50 | $45.80 | 2,400 | — | — |
| 2015-07-20 | $26.50 | $45.80 | 700 | — | — |
| 2015-07-17 | $26.75 | $46.23 | 100 | — | — |
| 2015-07-16 | $26.75 | $46.23 | 2,600 | — | — |
| 2015-07-15 | $26.46 | $45.73 | 2,500 | — | — |
| 2015-07-14 | $26.37 | $45.57 | 1,100 | — | — |
| 2015-07-13 | $26.41 | $45.64 | 1,200 | — | — |
| 2015-07-10 | $26.20 | $45.28 | 600 | — | — |
| 2015-07-09 | $26.31 | $45.47 | 100 | — | — |
| 2015-07-08 | $26.70 | $46.14 | 0 | — | — |
| 2015-07-07 | $26.70 | $46.14 | 100 | — | — |
| 2015-07-06 | $26.68 | $46.11 | 57,600 | — | — |
| 2015-07-02 | $27.00 | $46.66 | 400 | — | — |
| 2015-07-01 | $26.10 | $45.11 | 800 | — | — |
| 2015-06-30 | $26.48 | $45.76 | 1,500 | — | — |
| 2015-06-29 | $26.45 | $45.71 | 4,300 | — | — |
| 2015-06-26 | $26.50 | $45.80 | 6,100 | — | — |
| 2015-06-25 | $26.60 | $45.97 | 2,100 | — | — |
| 2015-06-24 | $26.50 | $45.80 | 5,200 | — | — |
| 2015-06-23 | $26.61 | $45.99 | 300 | — | — |
| 2015-06-22 | $26.70 | $46.14 | 4,200 | — | — |
| 2015-06-19 | $26.47 | $45.74 | 900 | — | — |
| 2015-06-18 | $26.62 | $46.00 | 400 | — | — |
| 2015-06-17 | $26.38 | $45.59 | 1,900 | — | — |
| 2015-06-16 | $26.32 | $45.49 | 2,600 | — | — |
| 2015-06-15 | $26.49 | $45.78 | 100 | — | — |
| 2015-06-12 | $26.42 | $45.21 | 5,300 | — | — |
| 2015-06-11 | $26.29 | $44.99 | 1,200 | — | — |
| 2015-06-10 | $26.45 | $45.26 | 2,800 | — | — |
| 2015-06-09 | $26.44 | $45.24 | 1,500 | — | — |
| 2015-06-08 | $26.50 | $45.35 | 2,200 | — | — |
| 2015-06-05 | $26.40 | $45.17 | 4,700 | — | — |
| 2015-06-04 | $26.25 | $44.92 | 3,500 | — | — |
| 2015-06-03 | $26.35 | $45.09 | 0 | — | — |
| 2015-06-02 | $26.35 | $45.09 | 1,200 | — | — |
| 2015-06-01 | $26.40 | $45.17 | 3,500 | — | — |
| 2015-05-29 | $26.56 | $45.45 | 4,700 | — | — |
| 2015-05-28 | $26.40 | $45.17 | 0 | — | — |
| 2015-05-27 | $26.40 | $45.17 | 0 | — | — |
| 2015-05-26 | $26.40 | $45.17 | 1,100 | — | — |
| 2015-05-22 | $26.50 | $45.35 | 1,000 | — | — |
| 2015-05-21 | $26.85 | $45.94 | 3,200 | — | — |
| 2015-05-20 | $26.61 | $45.53 | 4,900 | — | — |
| 2015-05-19 | $26.84 | $45.93 | 400 | — | — |
| 2015-05-18 | $26.63 | $45.57 | 0 | — | — |
| 2015-05-15 | $26.63 | $45.57 | 500 | — | — |
| 2015-05-14 | $26.39 | $45.16 | 1,000 | — | — |
| 2015-05-13 | $26.31 | $45.02 | 0 | — | — |
| 2015-05-12 | $26.31 | $45.02 | 9,100 | — | — |
| 2015-05-11 | $26.99 | $46.18 | 800 | — | — |
| 2015-05-08 | $26.01 | $44.51 | 2,900 | — | — |
| 2015-05-07 | $26.19 | $44.82 | 5,300 | — | — |
| 2015-05-06 | $26.31 | $45.02 | 1,400 | — | — |
| 2015-05-05 | $26.96 | $46.13 | 1,600 | — | — |
| 2015-05-04 | $26.30 | $45.00 | 1,100 | — | — |
| 2015-05-01 | $26.40 | $45.17 | 1,700 | — | — |
| 2015-04-30 | $26.13 | $44.71 | 2,900 | — | — |
| 2015-04-29 | $26.87 | $45.98 | 9,000 | — | — |
| 2015-04-28 | $27.08 | $46.34 | 0 | — | — |
| 2015-04-27 | $27.08 | $46.34 | 6,000 | — | — |
| 2015-04-24 | $27.15 | $46.46 | 1,800 | — | — |
| 2015-04-23 | $27.68 | $47.37 | 2,500 | — | — |
| 2015-04-22 | $27.06 | $46.30 | 1,200 | — | — |
| 2015-04-21 | $27.11 | $46.39 | 1,000 | — | — |
| 2015-04-20 | $26.90 | $46.03 | 800 | — | — |
| 2015-04-17 | $27.09 | $46.36 | 2,300 | — | — |
| 2015-04-16 | $27.16 | $46.48 | 600 | — | — |
| 2015-04-15 | $26.76 | $45.79 | 13,600 | — | — |
| 2015-04-14 | $26.89 | $46.01 | 300 | — | — |
| 2015-04-13 | $27.45 | $46.97 | 2,300 | — | — |
| 2015-04-10 | $26.75 | $45.77 | 200 | — | — |
| 2015-04-09 | $26.50 | $45.35 | 4,400 | — | — |
| 2015-04-08 | $26.21 | $44.85 | 9,700 | — | — |
| 2015-04-07 | $26.07 | $44.61 | 7,100 | — | — |
| 2015-04-06 | $27.52 | $47.09 | 4,000 | — | — |
| 2015-04-02 | $27.20 | $46.54 | 10,000 | — | — |
| 2015-04-01 | $26.11 | $44.68 | 49,500 | — | — |
| 2015-03-31 | $28.30 | $48.43 | 1,900 | — | — |
| 2015-03-30 | $28.30 | $48.43 | 800 | — | — |
| 2015-03-27 | $28.68 | $49.08 | 0 | — | — |
| 2015-03-26 | $28.68 | $49.08 | 300 | — | — |
| 2015-03-25 | $28.40 | $48.60 | 700 | — | — |
| 2015-03-24 | $28.32 | $48.46 | 3,200 | — | — |
| 2015-03-23 | $27.90 | $47.74 | 9,600 | — | — |
| 2015-03-20 | $27.95 | $47.83 | 1,600 | — | — |
| 2015-03-19 | $28.10 | $48.08 | 9,000 | — | — |
| 2015-03-18 | $27.79 | $47.55 | 2,800 | — | — |
| 2015-03-17 | $28.22 | $48.29 | 15,800 | — | — |
| 2015-03-16 | $28.00 | $47.91 | 300 | — | — |
| 2015-03-13 | $27.45 | $46.97 | 1,200 | — | — |
| 2015-03-12 | $27.91 | $47.31 | 2,800 | — | — |
| 2015-03-11 | $28.15 | $47.72 | 2,500 | — | — |
| 2015-03-10 | $27.95 | $47.38 | 1,300 | — | — |
| 2015-03-09 | $28.00 | $47.47 | 0 | — | — |
| 2015-03-06 | $28.00 | $47.47 | 700 | — | — |
| 2015-03-05 | $28.73 | $48.70 | 600 | — | — |
| 2015-03-04 | $28.74 | $48.72 | 13,800 | — | — |
| 2015-03-03 | $27.94 | $47.36 | 400 | — | — |
| 2015-03-02 | $27.99 | $47.45 | 500 | — | — |
| 2015-02-27 | $28.05 | $47.55 | 4,900 | — | — |
| 2015-02-26 | $27.84 | $47.20 | 3,000 | — | — |
| 2015-02-25 | $27.47 | $46.57 | 2,300 | — | — |
| 2015-02-24 | $27.24 | $46.18 | 6,400 | — | — |
| 2015-02-23 | $27.12 | $45.97 | 2,500 | — | — |
| 2015-02-20 | $27.12 | $45.97 | 5,200 | — | — |
| 2015-02-19 | $27.00 | $45.77 | 6,900 | — | — |
| 2015-02-18 | $27.00 | $45.77 | 2,500 | — | — |
| 2015-02-17 | $27.00 | $45.77 | 3,000 | — | — |
| 2015-02-13 | $27.00 | $45.77 | 1,600 | — | — |
| 2015-02-12 | $27.00 | $45.77 | 1,900 | — | — |
| 2015-02-11 | $27.00 | $45.77 | 9,000 | — | — |
| 2015-02-10 | $27.00 | $45.77 | 8,200 | — | — |
| 2015-02-09 | $27.00 | $45.77 | 5,000 | — | — |
| 2015-02-06 | $27.09 | $45.92 | 1,600 | — | — |
| 2015-02-05 | $27.00 | $45.77 | 4,800 | — | — |
| 2015-02-04 | $26.93 | $45.65 | 13,900 | — | — |
| 2015-02-03 | $27.15 | $46.03 | 6,400 | — | — |
| 2015-02-02 | $27.00 | $45.77 | 18,900 | — | — |
| 2015-01-30 | $27.22 | $46.14 | 14,200 | — | — |
| 2015-01-29 | $28.00 | $47.47 | 1,300 | — | — |
| 2015-01-28 | $27.52 | $46.65 | 1,500 | — | — |
| 2015-01-27 | $27.53 | $46.67 | 1,100 | — | — |
| 2015-01-26 | $27.75 | $47.04 | 0 | — | — |
| 2015-01-23 | $27.75 | $47.04 | 500 | — | — |
| 2015-01-22 | $27.67 | $46.91 | 0 | — | — |
| 2015-01-21 | $27.67 | $46.91 | 400 | — | — |
| 2015-01-20 | $27.80 | $47.13 | 900 | — | — |
| 2015-01-16 | $27.78 | $47.09 | 2,600 | — | — |
| 2015-01-15 | $27.50 | $46.62 | 8,500 | — | — |
| 2015-01-14 | $27.62 | $46.82 | 700 | — | — |
| 2015-01-13 | $27.97 | $47.42 | 2,900 | — | — |
| 2015-01-12 | $27.58 | $46.75 | 600 | — | — |
| 2015-01-09 | $27.65 | $46.87 | 7,200 | — | — |
| 2015-01-08 | $27.98 | $47.43 | 1,300 | — | — |
| 2015-01-07 | $27.80 | $47.13 | 4,500 | — | — |
| 2015-01-06 | $27.76 | $47.06 | 1,700 | — | — |
| 2015-01-05 | $27.63 | $46.84 | 6,500 | — | — |
| 2015-01-02 | $27.85 | $47.21 | 900 | — | — |