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
- 2006-01-26 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 | $19.91 | $47.61 | 427,700 | — | — |
| 2015-12-30 | $19.87 | $47.51 | 373,000 | — | — |
| 2015-12-29 | $20.33 | $48.61 | 603,800 | — | — |
| 2015-12-28 | $19.76 | $47.25 | 697,400 | — | — |
| 2015-12-24 | $20.43 | $48.85 | 239,500 | — | — |
| 2015-12-23 | $20.57 | $49.19 | 460,500 | — | — |
| 2015-12-22 | $19.86 | $47.49 | 541,600 | — | — |
| 2015-12-21 | $18.89 | $45.17 | 618,500 | — | — |
| 2015-12-18 | $19.33 | $46.22 | 1,030,400 | — | — |
| 2015-12-17 | $18.07 | $43.21 | 1,988,300 | — | — |
| 2015-12-16 | $20.16 | $48.21 | 802,800 | — | — |
| 2015-12-15 | $20.93 | $50.05 | 751,800 | — | — |
| 2015-12-14 | $21.07 | $50.38 | 698,800 | — | — |
| 2015-12-11 | $22.35 | $53.44 | 852,100 | — | — |
| 2015-12-10 | $23.50 | $56.19 | 312,900 | — | — |
| 2015-12-09 | $24.74 | $59.16 | 537,600 | — | — |
| 2015-12-08 | $23.83 | $56.98 | 379,500 | — | — |
| 2015-12-07 | $23.41 | $55.98 | 702,000 | — | — |
| 2015-12-04 | $24.54 | $58.68 | 613,100 | — | — |
| 2015-12-03 | $24.74 | $59.16 | 467,300 | — | — |
| 2015-12-02 | $24.99 | $59.76 | 726,300 | — | — |
| 2015-12-01 | $25.43 | $60.81 | 408,500 | — | — |
| 2015-11-30 | $25.44 | $60.83 | 354,200 | — | — |
| 2015-11-27 | $26.06 | $62.31 | 57,300 | — | — |
| 2015-11-25 | $25.90 | $61.93 | 203,500 | — | — |
| 2015-11-24 | $25.91 | $61.95 | 182,300 | — | — |
| 2015-11-23 | $26.24 | $62.74 | 214,500 | — | — |
| 2015-11-20 | $25.89 | $61.91 | 230,200 | — | — |
| 2015-11-19 | $26.29 | $62.86 | 169,700 | — | — |
| 2015-11-18 | $26.44 | $63.22 | 151,000 | — | — |
| 2015-11-17 | $26.09 | $62.39 | 216,500 | — | — |
| 2015-11-16 | $26.35 | $63.01 | 431,600 | — | — |
| 2015-11-13 | $25.63 | $61.29 | 255,900 | — | — |
| 2015-11-12 | $24.92 | $59.59 | 302,000 | — | — |
| 2015-11-11 | $25.46 | $60.88 | 235,300 | — | — |
| 2015-11-10 | $25.87 | $61.86 | 138,500 | — | — |
| 2015-11-09 | $26.10 | $62.41 | 234,300 | — | — |
| 2015-11-06 | $26.25 | $62.77 | 174,000 | — | — |
| 2015-11-05 | $26.53 | $63.44 | 315,100 | — | — |
| 2015-11-04 | $26.80 | $64.08 | 313,500 | — | — |
| 2015-11-03 | $26.92 | $64.37 | 280,100 | — | — |
| 2015-11-02 | $26.81 | $64.11 | 252,500 | — | — |
| 2015-10-30 | $26.68 | $63.80 | 212,100 | — | — |
| 2015-10-29 | $27.37 | $63.81 | 386,300 | — | — |
| 2015-10-28 | $27.33 | $63.71 | 332,500 | — | — |
| 2015-10-27 | $27.34 | $63.74 | 288,100 | — | — |
| 2015-10-26 | $26.51 | $61.80 | 194,800 | — | — |
| 2015-10-23 | $26.34 | $61.41 | 192,200 | — | — |
| 2015-10-22 | $26.14 | $60.94 | 146,200 | — | — |
| 2015-10-21 | $26.13 | $60.92 | 175,500 | — | — |
| 2015-10-20 | $26.25 | $61.20 | 199,400 | — | — |
| 2015-10-19 | $26.70 | $62.25 | 272,200 | — | — |
| 2015-10-16 | $27.33 | $63.71 | 334,200 | — | — |
| 2015-10-15 | $26.52 | $61.83 | 128,300 | — | — |
| 2015-10-14 | $26.56 | $61.92 | 202,400 | — | — |
| 2015-10-13 | $25.74 | $60.01 | 272,200 | — | — |
| 2015-10-12 | $25.99 | $60.59 | 247,300 | — | — |
| 2015-10-09 | $26.44 | $61.64 | 295,100 | — | — |
| 2015-10-08 | $27.30 | $63.64 | 264,600 | — | — |
| 2015-10-07 | $26.80 | $62.48 | 208,000 | — | — |
| 2015-10-06 | $26.36 | $61.45 | 230,200 | — | — |
| 2015-10-05 | $26.26 | $61.22 | 354,200 | — | — |
| 2015-10-02 | $25.52 | $59.50 | 285,900 | — | — |
| 2015-10-01 | $24.76 | $57.72 | 299,100 | — | — |
| 2015-09-30 | $24.28 | $56.60 | 403,800 | — | — |
| 2015-09-29 | $22.78 | $53.11 | 573,600 | — | — |
| 2015-09-28 | $23.57 | $54.95 | 443,400 | — | — |
| 2015-09-25 | $24.42 | $56.93 | 239,700 | — | — |
| 2015-09-24 | $24.77 | $57.75 | 377,600 | — | — |
| 2015-09-23 | $25.37 | $59.15 | 234,400 | — | — |
| 2015-09-22 | $25.43 | $59.29 | 270,100 | — | — |
| 2015-09-21 | $25.28 | $58.94 | 174,000 | — | — |
| 2015-09-18 | $24.97 | $58.21 | 226,300 | — | — |
| 2015-09-17 | $24.87 | $57.98 | 184,800 | — | — |
| 2015-09-16 | $24.55 | $57.23 | 234,000 | — | — |
| 2015-09-15 | $24.13 | $56.25 | 314,600 | — | — |
| 2015-09-14 | $24.36 | $56.79 | 274,800 | — | — |
| 2015-09-11 | $24.77 | $57.75 | 339,900 | — | — |
| 2015-09-10 | $25.18 | $58.70 | 261,900 | — | — |
| 2015-09-09 | $25.53 | $59.52 | 166,300 | — | — |
| 2015-09-08 | $25.83 | $60.22 | 233,200 | — | — |
| 2015-09-04 | $25.62 | $59.73 | 145,100 | — | — |
| 2015-09-03 | $25.96 | $60.52 | 275,300 | — | — |
| 2015-09-02 | $25.64 | $59.77 | 321,100 | — | — |
| 2015-09-01 | $25.32 | $59.03 | 201,000 | — | — |
| 2015-08-31 | $25.91 | $60.40 | 189,600 | — | — |
| 2015-08-28 | $26.11 | $60.87 | 205,400 | — | — |
| 2015-08-27 | $25.61 | $59.70 | 324,500 | — | — |
| 2015-08-26 | $24.77 | $57.75 | 360,100 | — | — |
| 2015-08-25 | $24.59 | $57.33 | 369,600 | — | — |
| 2015-08-24 | $23.95 | $55.83 | 913,600 | — | — |
| 2015-08-21 | $25.21 | $58.77 | 497,100 | — | — |
| 2015-08-20 | $26.00 | $60.61 | 231,300 | — | — |
| 2015-08-19 | $26.20 | $61.08 | 296,700 | — | — |
| 2015-08-18 | $26.62 | $62.06 | 142,400 | — | — |
| 2015-08-17 | $26.64 | $62.11 | 491,100 | — | — |
| 2015-08-14 | $26.37 | $61.48 | 360,100 | — | — |
| 2015-08-13 | $26.69 | $62.22 | 191,400 | — | — |
| 2015-08-12 | $26.40 | $61.55 | 172,000 | — | — |
| 2015-08-11 | $26.20 | $61.08 | 234,000 | — | — |
| 2015-08-10 | $26.38 | $61.50 | 361,900 | — | — |
| 2015-08-07 | $24.57 | $57.28 | 325,400 | — | — |
| 2015-08-06 | $24.94 | $58.14 | 1,625,300 | — | — |
| 2015-08-05 | $25.40 | $59.22 | 554,700 | — | — |
| 2015-08-04 | $26.60 | $62.01 | 352,600 | — | — |
| 2015-08-03 | $26.57 | $61.94 | 486,200 | — | — |
| 2015-07-31 | $27.35 | $63.76 | 395,100 | — | — |
| 2015-07-30 | $28.18 | $64.10 | 410,400 | — | — |
| 2015-07-29 | $28.12 | $63.96 | 339,600 | — | — |
| 2015-07-28 | $27.67 | $62.94 | 447,300 | — | — |
| 2015-07-27 | $27.55 | $62.67 | 375,700 | — | — |
| 2015-07-24 | $27.14 | $61.73 | 389,200 | — | — |
| 2015-07-23 | $26.64 | $60.60 | 311,600 | — | — |
| 2015-07-22 | $27.00 | $61.42 | 291,700 | — | — |
| 2015-07-21 | $27.16 | $61.78 | 311,600 | — | — |
| 2015-07-20 | $27.42 | $62.37 | 305,800 | — | — |
| 2015-07-17 | $27.82 | $63.28 | 261,700 | — | — |
| 2015-07-16 | $28.25 | $64.26 | 380,500 | — | — |
| 2015-07-15 | $27.63 | $62.85 | 321,800 | — | — |
| 2015-07-14 | $27.55 | $62.67 | 258,200 | — | — |
| 2015-07-13 | $27.42 | $62.37 | 296,900 | — | — |
| 2015-07-10 | $27.11 | $61.67 | 580,900 | — | — |
| 2015-07-09 | $26.78 | $60.91 | 299,800 | — | — |
| 2015-07-08 | $26.39 | $60.03 | 370,500 | — | — |
| 2015-07-07 | $26.70 | $60.73 | 364,800 | — | — |
| 2015-07-06 | $26.36 | $59.96 | 195,600 | — | — |
| 2015-07-02 | $26.18 | $59.55 | 247,400 | — | — |
| 2015-07-01 | $25.80 | $58.69 | 361,300 | — | — |
| 2015-06-30 | $25.46 | $57.91 | 503,200 | — | — |
| 2015-06-29 | $25.95 | $59.03 | 338,700 | — | — |
| 2015-06-26 | $26.45 | $60.16 | 277,800 | — | — |
| 2015-06-25 | $26.72 | $60.78 | 181,600 | — | — |
| 2015-06-24 | $26.63 | $60.57 | 146,400 | — | — |
| 2015-06-23 | $26.69 | $60.71 | 201,000 | — | — |
| 2015-06-22 | $26.83 | $61.03 | 327,400 | — | — |
| 2015-06-19 | $26.40 | $60.05 | 456,500 | — | — |
| 2015-06-18 | $25.78 | $58.64 | 355,000 | — | — |
| 2015-06-17 | $25.70 | $58.46 | 446,800 | — | — |
| 2015-06-16 | $24.61 | $55.98 | 251,600 | — | — |
| 2015-06-15 | $24.77 | $56.34 | 258,000 | — | — |
| 2015-06-12 | $24.64 | $56.05 | 392,300 | — | — |
| 2015-06-11 | $24.93 | $56.71 | 346,900 | — | — |
| 2015-06-10 | $24.97 | $56.80 | 488,900 | — | — |
| 2015-06-09 | $25.19 | $57.30 | 1,152,300 | — | — |
| 2015-06-08 | $25.63 | $58.30 | 449,800 | — | — |
| 2015-06-05 | $26.38 | $60.01 | 111,200 | — | — |
| 2015-06-04 | $26.34 | $59.91 | 251,600 | — | — |
| 2015-06-03 | $26.55 | $60.39 | 116,800 | — | — |
| 2015-06-02 | $26.72 | $60.78 | 137,600 | — | — |
| 2015-06-01 | $26.59 | $60.48 | 199,100 | — | — |
| 2015-05-29 | $26.63 | $60.57 | 360,200 | — | — |
| 2015-05-28 | $26.81 | $60.98 | 149,600 | — | — |
| 2015-05-27 | $27.10 | $61.64 | 131,300 | — | — |
| 2015-05-26 | $26.95 | $61.30 | 214,200 | — | — |
| 2015-05-22 | $26.78 | $60.91 | 151,200 | — | — |
| 2015-05-21 | $26.96 | $61.32 | 182,400 | — | — |
| 2015-05-20 | $27.06 | $61.55 | 244,800 | — | — |
| 2015-05-19 | $27.24 | $61.96 | 264,600 | — | — |
| 2015-05-18 | $27.32 | $62.14 | 341,400 | — | — |
| 2015-05-15 | $27.26 | $62.01 | 308,600 | — | — |
| 2015-05-14 | $27.27 | $62.03 | 220,800 | — | — |
| 2015-05-13 | $26.88 | $61.14 | 184,800 | — | — |
| 2015-05-12 | $27.01 | $61.44 | 246,700 | — | — |
| 2015-05-11 | $26.71 | $60.76 | 268,000 | — | — |
| 2015-05-08 | $26.91 | $61.21 | 265,800 | — | — |
| 2015-05-07 | $26.45 | $60.16 | 387,200 | — | — |
| 2015-05-06 | $26.96 | $61.32 | 345,800 | — | — |
| 2015-05-05 | $26.56 | $60.41 | 256,800 | — | — |
| 2015-05-04 | $26.54 | $60.37 | 724,800 | — | — |
| 2015-05-01 | $27.42 | $62.37 | 347,700 | — | — |
| 2015-04-30 | $27.82 | $61.72 | 453,400 | — | — |
| 2015-04-29 | $28.20 | $62.57 | 438,000 | — | — |
| 2015-04-28 | $27.86 | $61.81 | 303,300 | — | — |
| 2015-04-27 | $27.67 | $61.39 | 250,500 | — | — |
| 2015-04-24 | $27.83 | $61.74 | 219,300 | — | — |
| 2015-04-23 | $27.69 | $61.43 | 322,500 | — | — |
| 2015-04-22 | $27.54 | $61.10 | 429,800 | — | — |
| 2015-04-21 | $27.10 | $60.13 | 352,400 | — | — |
| 2015-04-20 | $26.92 | $59.73 | 227,200 | — | — |
| 2015-04-17 | $26.41 | $58.59 | 212,600 | — | — |
| 2015-04-16 | $26.84 | $59.55 | 311,300 | — | — |
| 2015-04-15 | $26.82 | $59.50 | 383,100 | — | — |
| 2015-04-14 | $26.64 | $59.10 | 275,000 | — | — |
| 2015-04-13 | $27.04 | $59.99 | 351,100 | — | — |
| 2015-04-10 | $26.76 | $59.37 | 477,400 | — | — |
| 2015-04-09 | $26.69 | $59.22 | 979,900 | — | — |
| 2015-04-08 | $25.41 | $56.38 | 273,000 | — | — |
| 2015-04-07 | $25.51 | $56.60 | 301,000 | — | — |
| 2015-04-06 | $25.23 | $55.98 | 257,100 | — | — |
| 2015-04-02 | $24.73 | $54.87 | 268,400 | — | — |
| 2015-04-01 | $24.58 | $54.53 | 214,900 | — | — |
| 2015-03-31 | $24.05 | $53.36 | 434,700 | — | — |
| 2015-03-30 | $24.84 | $55.11 | 454,700 | — | — |
| 2015-03-27 | $25.36 | $56.26 | 239,700 | — | — |
| 2015-03-26 | $25.44 | $56.44 | 406,100 | — | — |
| 2015-03-25 | $25.83 | $57.31 | 491,000 | — | — |
| 2015-03-24 | $25.94 | $57.55 | 373,200 | — | — |
| 2015-03-23 | $26.31 | $58.37 | 542,200 | — | — |
| 2015-03-20 | $25.75 | $57.13 | 980,300 | — | — |
| 2015-03-19 | $26.28 | $58.31 | 405,400 | — | — |
| 2015-03-18 | $25.87 | $57.40 | 1,045,300 | — | — |
| 2015-03-17 | $24.84 | $55.11 | 359,900 | — | — |
| 2015-03-16 | $24.82 | $55.07 | 547,200 | — | — |
| 2015-03-13 | $24.78 | $54.98 | 786,300 | — | — |
| 2015-03-12 | $24.65 | $54.69 | 634,700 | — | — |
| 2015-03-11 | $24.89 | $55.22 | 1,288,000 | — | — |
| 2015-03-10 | $24.70 | $54.80 | 6,970,100 | — | — |
| 2015-03-09 | $27.84 | $61.77 | 283,000 | — | — |
| 2015-03-06 | $28.37 | $62.94 | 249,500 | — | — |
| 2015-03-05 | $28.74 | $63.76 | 179,300 | — | — |
| 2015-03-04 | $28.21 | $62.59 | 270,900 | — | — |
| 2015-03-03 | $28.19 | $62.54 | 346,700 | — | — |
| 2015-03-02 | $29.00 | $64.34 | 436,400 | — | — |
| 2015-02-27 | $27.84 | $61.77 | 728,300 | — | — |
| 2015-02-26 | $27.85 | $61.79 | 379,600 | — | — |
| 2015-02-25 | $27.26 | $60.48 | 212,000 | — | — |
| 2015-02-24 | $26.81 | $59.48 | 156,300 | — | — |
| 2015-02-23 | $26.45 | $58.68 | 260,200 | — | — |
| 2015-02-20 | $26.45 | $58.68 | 244,300 | — | — |
| 2015-02-19 | $25.67 | $56.95 | 193,200 | — | — |
| 2015-02-18 | $25.94 | $57.55 | 181,200 | — | — |
| 2015-02-17 | $25.59 | $56.77 | 198,900 | — | — |
| 2015-02-13 | $25.38 | $56.31 | 218,500 | — | — |
| 2015-02-12 | $25.06 | $55.60 | 339,200 | — | — |
| 2015-02-11 | $24.60 | $54.58 | 172,400 | — | — |
| 2015-02-10 | $25.20 | $55.91 | 129,500 | — | — |
| 2015-02-09 | $25.40 | $56.35 | 205,600 | — | — |
| 2015-02-06 | $25.12 | $55.73 | 212,200 | — | — |
| 2015-02-05 | $24.82 | $55.07 | 250,200 | — | — |
| 2015-02-04 | $24.50 | $54.36 | 175,000 | — | — |
| 2015-02-03 | $24.66 | $54.71 | 278,800 | — | — |
| 2015-02-02 | $24.87 | $55.18 | 220,300 | — | — |
| 2015-01-30 | $25.18 | $55.87 | 252,600 | — | — |
| 2015-01-29 | $25.86 | $55.85 | 415,500 | — | — |
| 2015-01-28 | $25.42 | $54.90 | 343,000 | — | — |
| 2015-01-27 | $26.11 | $56.39 | 297,800 | — | — |
| 2015-01-26 | $26.05 | $56.26 | 443,400 | — | — |
| 2015-01-23 | $24.54 | $53.00 | 169,400 | — | — |
| 2015-01-22 | $24.71 | $53.37 | 256,700 | — | — |
| 2015-01-21 | $25.03 | $54.06 | 244,400 | — | — |
| 2015-01-20 | $24.80 | $53.56 | 370,800 | — | — |
| 2015-01-16 | $23.51 | $50.78 | 453,900 | — | — |
| 2015-01-15 | $21.78 | $47.04 | 208,400 | — | — |
| 2015-01-14 | $21.96 | $47.43 | 469,700 | — | — |
| 2015-01-13 | $22.45 | $48.49 | 261,100 | — | — |
| 2015-01-12 | $22.80 | $49.24 | 613,400 | — | — |
| 2015-01-09 | $23.41 | $50.56 | 280,200 | — | — |
| 2015-01-08 | $23.24 | $50.20 | 454,300 | — | — |
| 2015-01-07 | $22.89 | $49.44 | 237,800 | — | — |
| 2015-01-06 | $22.66 | $48.94 | 227,400 | — | — |
| 2015-01-05 | $23.07 | $49.83 | 239,300 | — | — |
| 2015-01-02 | $23.54 | $50.84 | 171,200 | — | — |