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
- 2012-03-14 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 | $27.22 | $27.22 | 110,800 | — | — |
| 2015-12-30 | $27.98 | $27.98 | 121,100 | — | — |
| 2015-12-29 | $27.60 | $27.60 | 109,200 | — | — |
| 2015-12-28 | $27.74 | $27.74 | 193,300 | — | — |
| 2015-12-24 | $27.49 | $27.49 | 120,300 | — | — |
| 2015-12-23 | $28.19 | $28.19 | 92,200 | — | — |
| 2015-12-22 | $28.19 | $28.19 | 109,900 | — | — |
| 2015-12-21 | $27.87 | $27.87 | 233,900 | — | — |
| 2015-12-18 | $27.85 | $27.85 | 2,198,300 | — | — |
| 2015-12-17 | $28.46 | $28.46 | 405,900 | — | — |
| 2015-12-16 | $28.01 | $28.01 | 314,900 | — | — |
| 2015-12-15 | $26.96 | $26.96 | 209,400 | — | — |
| 2015-12-14 | $26.62 | $26.62 | 204,600 | — | — |
| 2015-12-11 | $26.55 | $26.55 | 194,800 | — | — |
| 2015-12-10 | $27.34 | $27.34 | 159,000 | — | — |
| 2015-12-09 | $27.75 | $27.75 | 131,900 | — | — |
| 2015-12-08 | $28.58 | $28.58 | 144,100 | — | — |
| 2015-12-07 | $28.53 | $28.53 | 174,100 | — | — |
| 2015-12-04 | $29.64 | $29.64 | 146,100 | — | — |
| 2015-12-03 | $29.10 | $29.10 | 151,800 | — | — |
| 2015-12-02 | $29.76 | $29.76 | 142,100 | — | — |
| 2015-12-01 | $30.30 | $30.30 | 174,300 | — | — |
| 2015-11-30 | $31.00 | $31.00 | 130,800 | — | — |
| 2015-11-27 | $31.00 | $31.00 | 99,800 | — | — |
| 2015-11-25 | $30.85 | $30.85 | 95,800 | — | — |
| 2015-11-24 | $30.63 | $30.63 | 60,600 | — | — |
| 2015-11-23 | $30.39 | $30.39 | 135,700 | — | — |
| 2015-11-20 | $29.96 | $29.96 | 156,400 | — | — |
| 2015-11-19 | $29.95 | $29.95 | 154,500 | — | — |
| 2015-11-18 | $29.92 | $29.92 | 170,500 | — | — |
| 2015-11-17 | $29.81 | $29.81 | 178,000 | — | — |
| 2015-11-16 | $29.72 | $29.72 | 168,600 | — | — |
| 2015-11-13 | $29.49 | $29.49 | 132,100 | — | — |
| 2015-11-12 | $30.10 | $30.10 | 130,600 | — | — |
| 2015-11-11 | $30.09 | $30.09 | 107,000 | — | — |
| 2015-11-10 | $30.39 | $30.39 | 152,100 | — | — |
| 2015-11-09 | $30.60 | $30.60 | 190,300 | — | — |
| 2015-11-06 | $30.49 | $30.49 | 258,800 | — | — |
| 2015-11-05 | $30.91 | $30.91 | 284,200 | — | — |
| 2015-11-04 | $29.24 | $29.24 | 123,900 | — | — |
| 2015-11-03 | $28.67 | $28.67 | 100,700 | — | — |
| 2015-11-02 | $28.46 | $28.46 | 107,100 | — | — |
| 2015-10-30 | $27.50 | $27.50 | 192,200 | — | — |
| 2015-10-29 | $27.77 | $27.77 | 160,000 | — | — |
| 2015-10-28 | $28.09 | $28.09 | 336,000 | — | — |
| 2015-10-27 | $26.93 | $26.93 | 183,900 | — | — |
| 2015-10-26 | $27.14 | $27.14 | 135,300 | — | — |
| 2015-10-23 | $27.27 | $27.27 | 159,400 | — | — |
| 2015-10-22 | $26.26 | $26.26 | 112,300 | — | — |
| 2015-10-21 | $25.92 | $25.92 | 165,600 | — | — |
| 2015-10-20 | $25.44 | $25.44 | 67,700 | — | — |
| 2015-10-19 | $25.35 | $25.35 | 80,800 | — | — |
| 2015-10-16 | $24.85 | $24.85 | 109,900 | — | — |
| 2015-10-15 | $25.04 | $25.04 | 92,400 | — | — |
| 2015-10-14 | $24.50 | $24.50 | 93,000 | — | — |
| 2015-10-13 | $25.45 | $25.45 | 108,500 | — | — |
| 2015-10-12 | $24.91 | $24.91 | 116,000 | — | — |
| 2015-10-09 | $24.58 | $24.58 | 117,400 | — | — |
| 2015-10-08 | $24.85 | $24.85 | 125,800 | — | — |
| 2015-10-07 | $24.57 | $24.57 | 150,900 | — | — |
| 2015-10-06 | $24.52 | $24.52 | 94,300 | — | — |
| 2015-10-05 | $24.93 | $24.93 | 129,000 | — | — |
| 2015-10-02 | $24.30 | $24.30 | 145,600 | — | — |
| 2015-10-01 | $25.27 | $25.27 | 98,300 | — | — |
| 2015-09-30 | $25.70 | $25.70 | 250,900 | — | — |
| 2015-09-29 | $25.01 | $25.01 | 138,900 | — | — |
| 2015-09-28 | $24.61 | $24.61 | 102,300 | — | — |
| 2015-09-25 | $24.90 | $24.90 | 112,800 | — | — |
| 2015-09-24 | $24.66 | $24.66 | 188,500 | — | — |
| 2015-09-23 | $24.58 | $24.58 | 170,200 | — | — |
| 2015-09-22 | $24.74 | $24.74 | 151,000 | — | — |
| 2015-09-21 | $24.95 | $24.95 | 152,400 | — | — |
| 2015-09-18 | $24.92 | $24.92 | 856,100 | — | — |
| 2015-09-17 | $25.01 | $25.01 | 150,800 | — | — |
| 2015-09-16 | $25.66 | $25.66 | 137,100 | — | — |
| 2015-09-15 | $25.98 | $25.98 | 106,800 | — | — |
| 2015-09-14 | $25.32 | $25.32 | 103,400 | — | — |
| 2015-09-11 | $25.08 | $25.08 | 124,800 | — | — |
| 2015-09-10 | $24.76 | $24.76 | 117,400 | — | — |
| 2015-09-09 | $24.70 | $24.70 | 105,900 | — | — |
| 2015-09-08 | $24.54 | $24.54 | 140,300 | — | — |
| 2015-09-04 | $23.99 | $23.99 | 89,900 | — | — |
| 2015-09-03 | $23.76 | $23.76 | 93,100 | — | — |
| 2015-09-02 | $24.00 | $24.00 | 96,700 | — | — |
| 2015-09-01 | $23.81 | $23.81 | 146,900 | — | — |
| 2015-08-31 | $24.51 | $24.51 | 143,800 | — | — |
| 2015-08-28 | $24.00 | $24.00 | 155,600 | — | — |
| 2015-08-27 | $23.92 | $23.92 | 170,500 | — | — |
| 2015-08-26 | $23.36 | $23.36 | 90,300 | — | — |
| 2015-08-25 | $22.51 | $22.51 | 140,500 | — | — |
| 2015-08-24 | $23.15 | $23.15 | 197,400 | — | — |
| 2015-08-21 | $23.58 | $23.58 | 148,600 | — | — |
| 2015-08-20 | $23.79 | $23.79 | 106,000 | — | — |
| 2015-08-19 | $24.61 | $24.61 | 87,900 | — | — |
| 2015-08-18 | $24.97 | $24.97 | 97,500 | — | — |
| 2015-08-17 | $24.81 | $24.81 | 95,100 | — | — |
| 2015-08-14 | $24.87 | $24.87 | 58,600 | — | — |
| 2015-08-13 | $24.57 | $24.57 | 81,100 | — | — |
| 2015-08-12 | $24.63 | $24.63 | 110,100 | — | — |
| 2015-08-11 | $25.14 | $25.14 | 210,600 | — | — |
| 2015-08-10 | $25.16 | $25.16 | 156,200 | — | — |
| 2015-08-07 | $24.95 | $24.95 | 81,400 | — | — |
| 2015-08-06 | $25.37 | $25.37 | 160,300 | — | — |
| 2015-08-05 | $25.22 | $25.22 | 139,800 | — | — |
| 2015-08-04 | $25.29 | $25.29 | 141,400 | — | — |
| 2015-08-03 | $25.24 | $25.24 | 186,100 | — | — |
| 2015-07-31 | $25.15 | $25.15 | 134,200 | — | — |
| 2015-07-30 | $25.39 | $25.39 | 199,300 | — | — |
| 2015-07-29 | $25.45 | $25.45 | 238,100 | — | — |
| 2015-07-28 | $25.01 | $25.01 | 369,400 | — | — |
| 2015-07-27 | $24.70 | $24.70 | 419,200 | — | — |
| 2015-07-24 | $23.42 | $23.42 | 825,600 | — | — |
| 2015-07-23 | $24.16 | $24.16 | 1,539,500 | — | — |
| 2015-07-22 | $28.87 | $28.87 | 240,400 | — | — |
| 2015-07-21 | $28.65 | $28.65 | 191,000 | — | — |
| 2015-07-20 | $29.02 | $29.02 | 208,800 | — | — |
| 2015-07-17 | $28.99 | $28.99 | 145,000 | — | — |
| 2015-07-16 | $28.85 | $28.85 | 151,100 | — | — |
| 2015-07-15 | $29.00 | $29.00 | 150,900 | — | — |
| 2015-07-14 | $28.66 | $28.66 | 167,300 | — | — |
| 2015-07-13 | $28.22 | $28.22 | 165,800 | — | — |
| 2015-07-10 | $27.56 | $27.56 | 99,900 | — | — |
| 2015-07-09 | $26.87 | $26.87 | 165,000 | — | — |
| 2015-07-08 | $26.70 | $26.70 | 82,700 | — | — |
| 2015-07-07 | $26.63 | $26.63 | 165,300 | — | — |
| 2015-07-06 | $26.99 | $26.99 | 107,800 | — | — |
| 2015-07-02 | $27.18 | $27.18 | 87,200 | — | — |
| 2015-07-01 | $27.54 | $27.54 | 156,700 | — | — |
| 2015-06-30 | $26.89 | $26.89 | 114,900 | — | — |
| 2015-06-29 | $26.76 | $26.76 | 168,600 | — | — |
| 2015-06-26 | $27.49 | $27.49 | 144,900 | — | — |
| 2015-06-25 | $27.36 | $27.36 | 130,300 | — | — |
| 2015-06-24 | $27.38 | $27.38 | 98,400 | — | — |
| 2015-06-23 | $27.35 | $27.35 | 312,300 | — | — |
| 2015-06-22 | $26.89 | $26.89 | 141,100 | — | — |
| 2015-06-19 | $26.86 | $26.86 | 658,400 | — | — |
| 2015-06-18 | $26.46 | $26.46 | 173,800 | — | — |
| 2015-06-17 | $26.08 | $26.08 | 146,900 | — | — |
| 2015-06-16 | $26.64 | $26.64 | 153,100 | — | — |
| 2015-06-15 | $26.54 | $26.54 | 180,100 | — | — |
| 2015-06-12 | $26.88 | $26.88 | 110,100 | — | — |
| 2015-06-11 | $27.02 | $27.02 | 213,100 | — | — |
| 2015-06-10 | $27.45 | $27.45 | 187,100 | — | — |
| 2015-06-09 | $26.69 | $26.69 | 94,800 | — | — |
| 2015-06-08 | $26.35 | $26.35 | 111,800 | — | — |
| 2015-06-05 | $26.19 | $26.19 | 112,400 | — | — |
| 2015-06-04 | $25.63 | $25.63 | 60,700 | — | — |
| 2015-06-03 | $26.03 | $26.03 | 81,800 | — | — |
| 2015-06-02 | $25.73 | $25.73 | 136,300 | — | — |
| 2015-06-01 | $25.04 | $25.04 | 115,600 | — | — |
| 2015-05-29 | $25.10 | $25.10 | 116,500 | — | — |
| 2015-05-28 | $25.11 | $25.11 | 130,700 | — | — |
| 2015-05-27 | $25.40 | $25.40 | 125,500 | — | — |
| 2015-05-26 | $24.93 | $24.93 | 49,800 | — | — |
| 2015-05-22 | $25.18 | $25.18 | 82,900 | — | — |
| 2015-05-21 | $25.54 | $25.54 | 63,800 | — | — |
| 2015-05-20 | $25.67 | $25.67 | 66,600 | — | — |
| 2015-05-19 | $25.62 | $25.62 | 171,300 | — | — |
| 2015-05-18 | $25.34 | $25.34 | 104,300 | — | — |
| 2015-05-15 | $24.90 | $24.90 | 60,600 | — | — |
| 2015-05-14 | $25.11 | $25.11 | 77,400 | — | — |
| 2015-05-13 | $25.01 | $25.01 | 84,400 | — | — |
| 2015-05-12 | $25.00 | $25.00 | 116,200 | — | — |
| 2015-05-11 | $25.14 | $25.14 | 107,400 | — | — |
| 2015-05-08 | $24.99 | $24.99 | 70,200 | — | — |
| 2015-05-07 | $24.92 | $24.92 | 102,400 | — | — |
| 2015-05-06 | $25.21 | $25.21 | 124,900 | — | — |
| 2015-05-05 | $25.08 | $25.08 | 105,300 | — | — |
| 2015-05-04 | $25.22 | $25.22 | 83,900 | — | — |
| 2015-05-01 | $25.07 | $25.07 | 132,100 | — | — |
| 2015-04-30 | $25.21 | $25.21 | 184,300 | — | — |
| 2015-04-29 | $25.71 | $25.71 | 203,000 | — | — |
| 2015-04-28 | $25.58 | $25.58 | 85,000 | — | — |
| 2015-04-27 | $24.91 | $24.91 | 117,000 | — | — |
| 2015-04-24 | $24.78 | $24.78 | 87,900 | — | — |
| 2015-04-23 | $24.90 | $24.90 | 71,200 | — | — |
| 2015-04-22 | $25.30 | $25.30 | 99,400 | — | — |
| 2015-04-21 | $25.40 | $25.40 | 102,300 | — | — |
| 2015-04-20 | $24.88 | $24.88 | 92,100 | — | — |
| 2015-04-17 | $24.50 | $24.50 | 91,000 | — | — |
| 2015-04-16 | $25.26 | $25.26 | 89,400 | — | — |
| 2015-04-15 | $25.11 | $25.11 | 147,200 | — | — |
| 2015-04-14 | $24.25 | $24.25 | 262,000 | — | — |
| 2015-04-13 | $24.05 | $24.05 | 94,600 | — | — |
| 2015-04-10 | $24.09 | $24.09 | 72,600 | — | — |
| 2015-04-09 | $24.21 | $24.21 | 49,000 | — | — |
| 2015-04-08 | $24.48 | $24.48 | 85,600 | — | — |
| 2015-04-07 | $24.34 | $24.34 | 102,600 | — | — |
| 2015-04-06 | $24.72 | $24.72 | 125,000 | — | — |
| 2015-04-02 | $24.73 | $24.73 | 103,500 | — | — |
| 2015-04-01 | $24.47 | $24.47 | 157,200 | — | — |
| 2015-03-31 | $24.36 | $24.36 | 130,400 | — | — |
| 2015-03-30 | $24.33 | $24.33 | 114,800 | — | — |
| 2015-03-27 | $24.18 | $24.18 | 111,800 | — | — |
| 2015-03-26 | $24.37 | $24.37 | 120,600 | — | — |
| 2015-03-25 | $24.49 | $24.49 | 111,500 | — | — |
| 2015-03-24 | $24.65 | $24.65 | 70,600 | — | — |
| 2015-03-23 | $24.48 | $24.48 | 112,400 | — | — |
| 2015-03-20 | $24.32 | $24.32 | 661,600 | — | — |
| 2015-03-19 | $23.82 | $23.82 | 101,200 | — | — |
| 2015-03-18 | $23.94 | $23.94 | 114,200 | — | — |
| 2015-03-17 | $24.07 | $24.07 | 241,000 | — | — |
| 2015-03-16 | $24.00 | $24.00 | 198,700 | — | — |
| 2015-03-13 | $24.05 | $24.05 | 78,700 | — | — |
| 2015-03-12 | $24.07 | $24.07 | 373,400 | — | — |
| 2015-03-11 | $23.24 | $23.24 | 195,900 | — | — |
| 2015-03-10 | $22.92 | $22.92 | 110,000 | — | — |
| 2015-03-09 | $23.46 | $23.46 | 169,900 | — | — |
| 2015-03-06 | $22.99 | $22.99 | 131,400 | — | — |
| 2015-03-05 | $22.73 | $22.73 | 65,900 | — | — |
| 2015-03-04 | $22.67 | $22.67 | 433,700 | — | — |
| 2015-03-03 | $22.82 | $22.82 | 178,500 | — | — |
| 2015-03-02 | $22.18 | $22.18 | 119,500 | — | — |
| 2015-02-27 | $22.14 | $22.14 | 205,700 | — | — |
| 2015-02-26 | $22.60 | $22.60 | 231,500 | — | — |
| 2015-02-25 | $22.64 | $22.64 | 316,100 | — | — |
| 2015-02-24 | $22.56 | $22.56 | 266,900 | — | — |
| 2015-02-23 | $22.28 | $22.28 | 182,900 | — | — |
| 2015-02-20 | $22.14 | $22.14 | 311,600 | — | — |
| 2015-02-19 | $22.12 | $22.12 | 187,800 | — | — |
| 2015-02-18 | $21.68 | $21.68 | 501,900 | — | — |
| 2015-02-17 | $22.40 | $22.40 | 107,300 | — | — |
| 2015-02-13 | $22.29 | $22.29 | 175,100 | — | — |
| 2015-02-12 | $22.43 | $22.43 | 172,200 | — | — |
| 2015-02-11 | $22.38 | $22.38 | 252,400 | — | — |
| 2015-02-10 | $22.28 | $22.28 | 237,800 | — | — |
| 2015-02-09 | $22.07 | $22.07 | 448,100 | — | — |
| 2015-02-06 | $21.69 | $21.69 | 133,600 | — | — |
| 2015-02-05 | $21.24 | $21.24 | 127,800 | — | — |
| 2015-02-04 | $21.01 | $21.01 | 205,900 | — | — |
| 2015-02-03 | $21.07 | $21.07 | 154,600 | — | — |
| 2015-02-02 | $20.65 | $20.65 | 283,900 | — | — |
| 2015-01-30 | $19.65 | $19.65 | 133,200 | — | — |
| 2015-01-29 | $19.95 | $19.95 | 154,600 | — | — |
| 2015-01-28 | $19.90 | $19.90 | 267,200 | — | — |
| 2015-01-27 | $19.19 | $19.19 | 140,200 | — | — |
| 2015-01-26 | $19.26 | $19.26 | 207,000 | — | — |
| 2015-01-23 | $19.09 | $19.09 | 56,500 | — | — |
| 2015-01-22 | $19.09 | $19.09 | 74,500 | — | — |
| 2015-01-21 | $18.28 | $18.28 | 60,000 | — | — |
| 2015-01-20 | $18.46 | $18.46 | 77,700 | — | — |
| 2015-01-16 | $19.02 | $19.02 | 218,400 | — | — |
| 2015-01-15 | $18.27 | $18.27 | 137,900 | — | — |
| 2015-01-14 | $17.96 | $17.96 | 71,600 | — | — |
| 2015-01-13 | $18.20 | $18.20 | 81,600 | — | — |
| 2015-01-12 | $18.05 | $18.05 | 99,100 | — | — |
| 2015-01-09 | $18.25 | $18.25 | 87,700 | — | — |
| 2015-01-08 | $18.25 | $18.25 | 139,800 | — | — |
| 2015-01-07 | $18.33 | $18.33 | 138,600 | — | — |
| 2015-01-06 | $18.09 | $18.09 | 128,000 | — | — |
| 2015-01-05 | $18.86 | $18.86 | 153,300 | — | — |
| 2015-01-02 | $18.99 | $18.99 | 81,200 | — | — |