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
- 1996-08-09 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 | $24.10 | $25.12 | 163,200 | — | — |
| 2015-12-30 | $24.19 | $25.21 | 63,000 | — | — |
| 2015-12-29 | $24.69 | $25.73 | 61,700 | — | — |
| 2015-12-28 | $24.27 | $25.29 | 58,300 | — | — |
| 2015-12-24 | $24.40 | $25.43 | 26,800 | — | — |
| 2015-12-23 | $24.70 | $25.74 | 93,400 | — | — |
| 2015-12-22 | $24.32 | $25.35 | 57,100 | — | — |
| 2015-12-21 | $24.21 | $25.23 | 53,500 | — | — |
| 2015-12-18 | $24.37 | $25.40 | 234,700 | — | — |
| 2015-12-17 | $24.39 | $25.42 | 63,600 | — | — |
| 2015-12-16 | $24.42 | $25.45 | 75,200 | — | — |
| 2015-12-15 | $24.34 | $25.37 | 86,700 | — | — |
| 2015-12-14 | $24.25 | $25.27 | 161,400 | — | — |
| 2015-12-11 | $23.96 | $24.97 | 111,500 | — | — |
| 2015-12-10 | $24.28 | $25.30 | 53,200 | — | — |
| 2015-12-09 | $24.36 | $25.39 | 123,200 | — | — |
| 2015-12-08 | $24.77 | $25.82 | 61,400 | — | — |
| 2015-12-07 | $25.23 | $26.29 | 82,100 | — | — |
| 2015-12-04 | $25.59 | $26.67 | 143,400 | — | — |
| 2015-12-03 | $24.67 | $25.71 | 164,300 | — | — |
| 2015-12-02 | $25.56 | $26.64 | 201,300 | — | — |
| 2015-12-01 | $24.84 | $25.89 | 108,100 | — | — |
| 2015-11-30 | $24.69 | $25.73 | 143,800 | — | — |
| 2015-11-27 | $24.79 | $25.84 | 85,100 | — | — |
| 2015-11-25 | $24.94 | $25.99 | 90,700 | — | — |
| 2015-11-24 | $24.87 | $25.92 | 194,900 | — | — |
| 2015-11-23 | $24.50 | $25.53 | 279,000 | — | — |
| 2015-11-20 | $24.09 | $25.11 | 129,200 | — | — |
| 2015-11-19 | $23.95 | $24.96 | 126,800 | — | — |
| 2015-11-18 | $24.88 | $25.93 | 201,500 | — | — |
| 2015-11-17 | $24.40 | $25.43 | 221,100 | — | — |
| 2015-11-16 | $23.72 | $24.72 | 82,300 | — | — |
| 2015-11-13 | $23.62 | $24.62 | 115,200 | — | — |
| 2015-11-12 | $23.15 | $24.13 | 159,200 | — | — |
| 2015-11-11 | $23.80 | $24.80 | 188,800 | — | — |
| 2015-11-10 | $23.45 | $24.44 | 238,900 | — | — |
| 2015-11-09 | $23.35 | $24.31 | 167,600 | — | — |
| 2015-11-06 | $24.13 | $25.12 | 170,300 | — | — |
| 2015-11-05 | $22.94 | $23.88 | 176,900 | — | — |
| 2015-11-04 | $21.98 | $22.88 | 117,800 | — | — |
| 2015-11-03 | $21.46 | $22.34 | 186,300 | — | — |
| 2015-11-02 | $21.60 | $22.49 | 185,500 | — | — |
| 2015-10-30 | $21.51 | $22.39 | 121,100 | — | — |
| 2015-10-29 | $21.54 | $22.42 | 126,100 | — | — |
| 2015-10-28 | $22.21 | $23.12 | 90,000 | — | — |
| 2015-10-27 | $21.43 | $22.31 | 60,600 | — | — |
| 2015-10-26 | $21.85 | $22.75 | 48,200 | — | — |
| 2015-10-23 | $21.99 | $22.89 | 171,200 | — | — |
| 2015-10-22 | $21.83 | $22.73 | 92,000 | — | — |
| 2015-10-21 | $22.06 | $22.97 | 146,200 | — | — |
| 2015-10-20 | $22.25 | $23.16 | 74,500 | — | — |
| 2015-10-19 | $22.03 | $22.93 | 80,300 | — | — |
| 2015-10-16 | $21.92 | $22.82 | 62,000 | — | — |
| 2015-10-15 | $22.21 | $23.12 | 122,800 | — | — |
| 2015-10-14 | $21.99 | $22.89 | 151,300 | — | — |
| 2015-10-13 | $21.94 | $22.84 | 128,400 | — | — |
| 2015-10-12 | $21.69 | $22.58 | 28,600 | — | — |
| 2015-10-09 | $21.46 | $22.34 | 78,800 | — | — |
| 2015-10-08 | $21.20 | $22.07 | 91,000 | — | — |
| 2015-10-07 | $21.20 | $22.07 | 183,500 | — | — |
| 2015-10-06 | $21.23 | $22.10 | 142,000 | — | — |
| 2015-10-05 | $21.85 | $22.75 | 69,100 | — | — |
| 2015-10-02 | $21.59 | $22.48 | 47,600 | — | — |
| 2015-10-01 | $21.65 | $22.54 | 52,800 | — | — |
| 2015-09-30 | $21.59 | $22.48 | 184,800 | — | — |
| 2015-09-29 | $20.89 | $21.75 | 246,000 | — | — |
| 2015-09-28 | $20.67 | $21.52 | 101,000 | — | — |
| 2015-09-25 | $20.79 | $21.64 | 159,500 | — | — |
| 2015-09-24 | $21.05 | $21.91 | 69,700 | — | — |
| 2015-09-23 | $21.21 | $22.08 | 191,000 | — | — |
| 2015-09-22 | $21.40 | $22.28 | 177,500 | — | — |
| 2015-09-21 | $21.74 | $22.63 | 114,400 | — | — |
| 2015-09-18 | $21.62 | $22.51 | 188,500 | — | — |
| 2015-09-17 | $22.28 | $23.20 | 85,100 | — | — |
| 2015-09-16 | $22.16 | $23.07 | 47,200 | — | — |
| 2015-09-15 | $22.27 | $23.18 | 42,800 | — | — |
| 2015-09-14 | $22.43 | $23.35 | 105,600 | — | — |
| 2015-09-11 | $22.78 | $23.72 | 78,100 | — | — |
| 2015-09-10 | $22.61 | $23.54 | 30,400 | — | — |
| 2015-09-09 | $22.68 | $23.61 | 63,500 | — | — |
| 2015-09-08 | $23.00 | $23.94 | 85,200 | — | — |
| 2015-09-04 | $22.64 | $23.57 | 132,500 | — | — |
| 2015-09-03 | $22.44 | $23.36 | 133,500 | — | — |
| 2015-09-02 | $22.19 | $23.10 | 260,500 | — | — |
| 2015-09-01 | $21.96 | $22.86 | 210,700 | — | — |
| 2015-08-31 | $22.95 | $23.89 | 216,700 | — | — |
| 2015-08-28 | $23.24 | $24.19 | 240,900 | — | — |
| 2015-08-27 | $22.96 | $23.90 | 613,800 | — | — |
| 2015-08-26 | $22.23 | $23.14 | 211,200 | — | — |
| 2015-08-25 | $22.11 | $23.02 | 153,500 | — | — |
| 2015-08-24 | $21.71 | $22.60 | 232,500 | — | — |
| 2015-08-21 | $23.34 | $24.30 | 171,800 | — | — |
| 2015-08-20 | $23.45 | $24.41 | 114,200 | — | — |
| 2015-08-19 | $23.54 | $24.51 | 85,600 | — | — |
| 2015-08-18 | $23.74 | $24.72 | 74,400 | — | — |
| 2015-08-17 | $23.80 | $24.78 | 95,400 | — | — |
| 2015-08-14 | $23.42 | $24.38 | 126,200 | — | — |
| 2015-08-13 | $23.42 | $24.38 | 157,300 | — | — |
| 2015-08-12 | $23.45 | $24.41 | 86,500 | — | — |
| 2015-08-11 | $23.68 | $24.63 | 98,600 | — | — |
| 2015-08-10 | $23.34 | $24.27 | 168,100 | — | — |
| 2015-08-07 | $22.73 | $23.64 | 160,900 | — | — |
| 2015-08-06 | $22.81 | $23.72 | 126,300 | — | — |
| 2015-08-05 | $22.65 | $23.56 | 594,900 | — | — |
| 2015-08-04 | $23.25 | $24.18 | 71,800 | — | — |
| 2015-08-03 | $23.42 | $24.36 | 66,000 | — | — |
| 2015-07-31 | $24.03 | $24.99 | 59,900 | — | — |
| 2015-07-30 | $23.62 | $24.56 | 63,100 | — | — |
| 2015-07-29 | $23.69 | $24.64 | 85,900 | — | — |
| 2015-07-28 | $23.37 | $24.30 | 51,100 | — | — |
| 2015-07-27 | $23.64 | $24.59 | 48,000 | — | — |
| 2015-07-24 | $23.84 | $24.79 | 73,800 | — | — |
| 2015-07-23 | $24.25 | $25.22 | 100,500 | — | — |
| 2015-07-22 | $24.50 | $25.48 | 98,600 | — | — |
| 2015-07-21 | $23.68 | $24.63 | 117,200 | — | — |
| 2015-07-20 | $23.58 | $24.52 | 161,500 | — | — |
| 2015-07-17 | $23.67 | $24.62 | 41,700 | — | — |
| 2015-07-16 | $23.63 | $24.57 | 76,100 | — | — |
| 2015-07-15 | $23.53 | $24.47 | 54,600 | — | — |
| 2015-07-14 | $23.85 | $24.80 | 56,700 | — | — |
| 2015-07-13 | $23.59 | $24.53 | 140,300 | — | — |
| 2015-07-10 | $23.29 | $24.22 | 132,100 | — | — |
| 2015-07-09 | $23.35 | $24.28 | 47,800 | — | — |
| 2015-07-08 | $23.06 | $23.98 | 167,600 | — | — |
| 2015-07-07 | $23.78 | $24.73 | 93,900 | — | — |
| 2015-07-06 | $23.95 | $24.91 | 84,000 | — | — |
| 2015-07-02 | $23.76 | $24.71 | 52,400 | — | — |
| 2015-07-01 | $23.90 | $24.86 | 49,900 | — | — |
| 2015-06-30 | $23.88 | $24.83 | 42,400 | — | — |
| 2015-06-29 | $23.68 | $24.63 | 87,800 | — | — |
| 2015-06-26 | $24.35 | $25.32 | 126,000 | — | — |
| 2015-06-25 | $24.40 | $25.38 | 83,100 | — | — |
| 2015-06-24 | $24.39 | $25.37 | 73,400 | — | — |
| 2015-06-23 | $24.67 | $25.66 | 166,400 | — | — |
| 2015-06-22 | $24.52 | $25.50 | 128,900 | — | — |
| 2015-06-19 | $24.75 | $25.74 | 334,800 | — | — |
| 2015-06-18 | $24.41 | $25.39 | 86,800 | — | — |
| 2015-06-17 | $24.34 | $25.31 | 181,200 | — | — |
| 2015-06-16 | $24.18 | $25.15 | 91,000 | — | — |
| 2015-06-15 | $24.07 | $25.03 | 136,500 | — | — |
| 2015-06-12 | $24.33 | $25.30 | 79,700 | — | — |
| 2015-06-11 | $24.21 | $25.18 | 183,400 | — | — |
| 2015-06-10 | $24.33 | $25.30 | 219,200 | — | — |
| 2015-06-09 | $24.60 | $25.58 | 86,300 | — | — |
| 2015-06-08 | $24.54 | $25.52 | 75,600 | — | — |
| 2015-06-05 | $24.85 | $25.84 | 56,400 | — | — |
| 2015-06-04 | $24.89 | $25.89 | 205,300 | — | — |
| 2015-06-03 | $24.96 | $25.96 | 187,100 | — | — |
| 2015-06-02 | $25.03 | $26.03 | 82,700 | — | — |
| 2015-06-01 | $25.05 | $26.05 | 90,900 | — | — |
| 2015-05-29 | $24.88 | $25.87 | 170,200 | — | — |
| 2015-05-28 | $25.01 | $26.01 | 47,500 | — | — |
| 2015-05-27 | $25.13 | $26.13 | 52,400 | — | — |
| 2015-05-26 | $24.92 | $25.92 | 100,600 | — | — |
| 2015-05-22 | $25.34 | $26.35 | 116,900 | — | — |
| 2015-05-21 | $25.44 | $26.46 | 105,900 | — | — |
| 2015-05-20 | $25.33 | $26.34 | 59,900 | — | — |
| 2015-05-19 | $25.39 | $26.40 | 198,500 | — | — |
| 2015-05-18 | $25.40 | $26.42 | 137,300 | — | — |
| 2015-05-15 | $25.17 | $26.18 | 92,000 | — | — |
| 2015-05-14 | $25.00 | $26.00 | 79,700 | — | — |
| 2015-05-13 | $24.50 | $25.48 | 137,400 | — | — |
| 2015-05-12 | $24.43 | $25.41 | 71,400 | — | — |
| 2015-05-11 | $24.47 | $25.42 | 88,000 | — | — |
| 2015-05-08 | $24.47 | $25.42 | 192,300 | — | — |
| 2015-05-07 | $24.45 | $25.40 | 230,200 | — | — |
| 2015-05-06 | $24.31 | $25.26 | 282,200 | — | — |
| 2015-05-05 | $23.63 | $24.55 | 160,400 | — | — |
| 2015-05-04 | $23.65 | $24.57 | 223,800 | — | — |
| 2015-05-01 | $23.60 | $24.52 | 56,700 | — | — |
| 2015-04-30 | $23.64 | $24.56 | 107,500 | — | — |
| 2015-04-29 | $23.99 | $24.92 | 69,100 | — | — |
| 2015-04-28 | $24.12 | $25.06 | 36,400 | — | — |
| 2015-04-27 | $23.95 | $24.88 | 63,000 | — | — |
| 2015-04-24 | $24.11 | $25.05 | 63,800 | — | — |
| 2015-04-23 | $24.11 | $25.05 | 54,400 | — | — |
| 2015-04-22 | $24.29 | $25.24 | 40,100 | — | — |
| 2015-04-21 | $23.86 | $24.79 | 292,100 | — | — |
| 2015-04-20 | $23.76 | $24.68 | 29,500 | — | — |
| 2015-04-17 | $23.57 | $24.49 | 59,500 | — | — |
| 2015-04-16 | $24.17 | $25.11 | 55,700 | — | — |
| 2015-04-15 | $24.06 | $25.00 | 215,100 | — | — |
| 2015-04-14 | $23.25 | $24.15 | 159,100 | — | — |
| 2015-04-13 | $23.56 | $24.48 | 69,300 | — | — |
| 2015-04-10 | $23.66 | $24.58 | 47,200 | — | — |
| 2015-04-09 | $23.45 | $24.36 | 57,600 | — | — |
| 2015-04-08 | $23.55 | $24.47 | 48,000 | — | — |
| 2015-04-07 | $23.39 | $24.30 | 197,300 | — | — |
| 2015-04-06 | $23.62 | $24.54 | 83,100 | — | — |
| 2015-04-02 | $23.54 | $24.46 | 80,300 | — | — |
| 2015-04-01 | $23.55 | $24.47 | 99,900 | — | — |
| 2015-03-31 | $23.87 | $24.80 | 124,600 | — | — |
| 2015-03-30 | $24.10 | $25.04 | 84,700 | — | — |
| 2015-03-27 | $24.69 | $25.65 | 112,000 | — | — |
| 2015-03-26 | $24.76 | $25.72 | 99,300 | — | — |
| 2015-03-25 | $24.74 | $25.70 | 278,700 | — | — |
| 2015-03-24 | $25.00 | $25.97 | 103,700 | — | — |
| 2015-03-23 | $24.55 | $25.51 | 101,700 | — | — |
| 2015-03-20 | $24.63 | $25.59 | 243,000 | — | — |
| 2015-03-19 | $24.35 | $25.30 | 86,800 | — | — |
| 2015-03-18 | $24.25 | $25.19 | 709,700 | — | — |
| 2015-03-17 | $24.51 | $25.46 | 110,900 | — | — |
| 2015-03-16 | $24.32 | $25.27 | 124,800 | — | — |
| 2015-03-13 | $24.29 | $25.24 | 65,300 | — | — |
| 2015-03-12 | $24.10 | $25.04 | 99,800 | — | — |
| 2015-03-11 | $24.06 | $25.00 | 45,300 | — | — |
| 2015-03-10 | $23.95 | $24.88 | 91,400 | — | — |
| 2015-03-09 | $23.90 | $24.83 | 85,800 | — | — |
| 2015-03-06 | $23.41 | $24.32 | 96,800 | — | — |
| 2015-03-05 | $23.83 | $24.76 | 80,900 | — | — |
| 2015-03-04 | $23.67 | $24.59 | 124,200 | — | — |
| 2015-03-03 | $23.97 | $24.90 | 170,800 | — | — |
| 2015-03-02 | $23.44 | $24.35 | 97,400 | — | — |
| 2015-02-27 | $22.99 | $23.88 | 202,000 | — | — |
| 2015-02-26 | $22.77 | $23.66 | 132,500 | — | — |
| 2015-02-25 | $22.49 | $23.37 | 237,100 | — | — |
| 2015-02-24 | $22.58 | $23.46 | 44,500 | — | — |
| 2015-02-23 | $22.55 | $23.43 | 38,800 | — | — |
| 2015-02-20 | $22.68 | $23.56 | 47,700 | — | — |
| 2015-02-19 | $22.79 | $23.68 | 40,000 | — | — |
| 2015-02-18 | $22.69 | $23.57 | 54,000 | — | — |
| 2015-02-17 | $22.47 | $23.34 | 47,300 | — | — |
| 2015-02-13 | $22.33 | $23.20 | 48,800 | — | — |
| 2015-02-12 | $22.07 | $22.93 | 56,300 | — | — |
| 2015-02-11 | $21.88 | $22.73 | 63,100 | — | — |
| 2015-02-10 | $21.75 | $22.57 | 28,800 | — | — |
| 2015-02-09 | $21.84 | $22.66 | 66,400 | — | — |
| 2015-02-06 | $22.33 | $23.17 | 157,500 | — | — |
| 2015-02-05 | $22.32 | $23.16 | 42,500 | — | — |
| 2015-02-04 | $22.33 | $23.17 | 35,700 | — | — |
| 2015-02-03 | $22.43 | $23.28 | 55,000 | — | — |
| 2015-02-02 | $22.03 | $22.86 | 27,100 | — | — |
| 2015-01-30 | $21.80 | $22.62 | 64,600 | — | — |
| 2015-01-29 | $22.47 | $23.32 | 101,400 | — | — |
| 2015-01-28 | $22.77 | $23.63 | 128,700 | — | — |
| 2015-01-27 | $22.66 | $23.51 | 136,300 | — | — |
| 2015-01-26 | $22.38 | $23.22 | 136,800 | — | — |
| 2015-01-23 | $21.81 | $22.63 | 56,800 | — | — |
| 2015-01-22 | $21.68 | $22.50 | 225,800 | — | — |
| 2015-01-21 | $21.05 | $21.84 | 29,600 | — | — |
| 2015-01-20 | $21.29 | $22.09 | 64,700 | — | — |
| 2015-01-16 | $21.45 | $22.26 | 68,700 | — | — |
| 2015-01-15 | $21.53 | $22.34 | 240,000 | — | — |
| 2015-01-14 | $20.68 | $21.46 | 38,600 | — | — |
| 2015-01-13 | $20.30 | $21.07 | 115,400 | — | — |
| 2015-01-12 | $20.19 | $20.95 | 38,300 | — | — |
| 2015-01-09 | $20.44 | $21.21 | 41,200 | — | — |
| 2015-01-08 | $20.57 | $21.35 | 101,600 | — | — |
| 2015-01-07 | $20.15 | $20.91 | 28,300 | — | — |
| 2015-01-06 | $20.16 | $20.92 | 68,600 | — | — |
| 2015-01-05 | $20.05 | $20.81 | 46,600 | — | — |
| 2015-01-02 | $20.16 | $20.92 | 42,300 | — | — |