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
- 1998-10-14 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 | $26.88 | $129.04 | 1,300 | — | — |
| 2015-12-30 | $26.86 | $128.95 | 7,500 | — | — |
| 2015-12-29 | $26.84 | $128.85 | 21,600 | — | — |
| 2015-12-28 | $26.55 | $127.46 | 5,700 | — | — |
| 2015-12-24 | $26.51 | $127.27 | 1,100 | — | — |
| 2015-12-23 | $26.43 | $126.88 | 10,300 | — | — |
| 2015-12-22 | $26.54 | $127.41 | 6,800 | — | — |
| 2015-12-21 | $26.48 | $127.12 | 5,700 | — | — |
| 2015-12-18 | $26.57 | $127.55 | 4,900 | — | — |
| 2015-12-17 | $26.54 | $127.41 | 8,800 | — | — |
| 2015-12-16 | $26.34 | $126.45 | 900 | — | — |
| 2015-12-15 | $26.22 | $125.87 | 4,400 | — | — |
| 2015-12-14 | $26.38 | $126.64 | 10,600 | — | — |
| 2015-12-11 | $26.56 | $127.51 | 3,400 | — | — |
| 2015-12-10 | $26.53 | $127.36 | 4,700 | — | — |
| 2015-12-09 | $26.56 | $127.51 | 3,200 | — | — |
| 2015-12-08 | $26.63 | $127.84 | 6,900 | — | — |
| 2015-12-07 | $26.55 | $127.46 | 2,500 | — | — |
| 2015-12-04 | $26.30 | $126.26 | 9,100 | — | — |
| 2015-12-03 | $26.34 | $126.45 | 3,900 | — | — |
| 2015-12-02 | $26.54 | $127.41 | 5,500 | — | — |
| 2015-12-01 | $26.54 | $127.41 | 3,500 | — | — |
| 2015-11-30 | $26.52 | $127.31 | 8,500 | — | — |
| 2015-11-27 | $26.34 | $126.45 | 0 | — | — |
| 2015-11-25 | $26.34 | $126.45 | 3,600 | — | — |
| 2015-11-24 | $26.38 | $126.64 | 6,300 | — | — |
| 2015-11-23 | $26.23 | $125.92 | 200 | — | — |
| 2015-11-20 | $26.30 | $126.26 | 13,000 | — | — |
| 2015-11-19 | $26.36 | $126.55 | 4,500 | — | — |
| 2015-11-18 | $26.22 | $125.87 | 4,800 | — | — |
| 2015-11-17 | $26.03 | $124.96 | 10,600 | — | — |
| 2015-11-16 | $26.16 | $125.59 | 3,800 | — | — |
| 2015-11-13 | $26.16 | $125.59 | 4,700 | — | — |
| 2015-11-12 | $26.17 | $125.63 | 2,700 | — | — |
| 2015-11-11 | $26.29 | $126.21 | 3,400 | — | — |
| 2015-11-10 | $26.39 | $126.69 | 3,900 | — | — |
| 2015-11-09 | $26.36 | $126.55 | 2,300 | — | — |
| 2015-11-06 | $26.40 | $126.74 | 6,100 | — | — |
| 2015-11-05 | $26.20 | $125.78 | 3,500 | — | — |
| 2015-11-04 | $26.26 | $126.07 | 18,200 | — | — |
| 2015-11-03 | $26.13 | $125.44 | 29,900 | — | — |
| 2015-11-02 | $26.50 | $127.22 | 10,300 | — | — |
| 2015-10-30 | $26.59 | $127.65 | 3,600 | — | — |
| 2015-10-29 | $26.63 | $127.84 | 3,700 | — | — |
| 2015-10-28 | $26.59 | $127.65 | 7,400 | — | — |
| 2015-10-27 | $26.58 | $127.60 | 1,700 | — | — |
| 2015-10-26 | $26.49 | $127.17 | 7,500 | — | — |
| 2015-10-23 | $26.57 | $127.55 | 10,800 | — | — |
| 2015-10-22 | $26.60 | $127.70 | 2,600 | — | — |
| 2015-10-21 | $26.61 | $127.75 | 1,700 | — | — |
| 2015-10-20 | $26.68 | $128.08 | 6,400 | — | — |
| 2015-10-19 | $26.58 | $127.60 | 2,700 | — | — |
| 2015-10-16 | $26.37 | $126.59 | 3,100 | — | — |
| 2015-10-15 | $26.43 | $126.88 | 7,200 | — | — |
| 2015-10-14 | $26.57 | $127.55 | 6,900 | — | — |
| 2015-10-13 | $26.59 | $125.40 | 2,900 | — | — |
| 2015-10-12 | $26.58 | $125.35 | 8,200 | — | — |
| 2015-10-09 | $26.54 | $125.16 | 10,500 | — | — |
| 2015-10-08 | $26.59 | $125.40 | 2,700 | — | — |
| 2015-10-07 | $26.44 | $124.69 | 7,800 | — | — |
| 2015-10-06 | $26.55 | $125.21 | 8,600 | — | — |
| 2015-10-05 | $26.54 | $125.16 | 6,200 | — | — |
| 2015-10-02 | $26.41 | $124.55 | 4,100 | — | — |
| 2015-10-01 | $26.48 | $124.88 | 3,900 | — | — |
| 2015-09-30 | $26.44 | $124.69 | 3,300 | — | — |
| 2015-09-29 | $26.42 | $124.60 | 2,100 | — | — |
| 2015-09-28 | $26.41 | $124.55 | 4,300 | — | — |
| 2015-09-25 | $26.45 | $124.74 | 8,500 | — | — |
| 2015-09-24 | $26.49 | $124.93 | 4,200 | — | — |
| 2015-09-23 | $26.52 | $125.07 | 3,300 | — | — |
| 2015-09-22 | $26.48 | $124.88 | 700 | — | — |
| 2015-09-21 | $26.53 | $125.12 | 5,600 | — | — |
| 2015-09-18 | $26.53 | $125.12 | 2,000 | — | — |
| 2015-09-17 | $26.53 | $125.12 | 1,800 | — | — |
| 2015-09-16 | $26.44 | $124.69 | 2,900 | — | — |
| 2015-09-15 | $26.37 | $124.36 | 14,500 | — | — |
| 2015-09-14 | $26.36 | $124.31 | 3,400 | — | — |
| 2015-09-11 | $26.40 | $124.50 | 2,600 | — | — |
| 2015-09-10 | $26.31 | $124.08 | 4,000 | — | — |
| 2015-09-09 | $26.34 | $124.22 | 5,900 | — | — |
| 2015-09-08 | $26.27 | $123.89 | 1,600 | — | — |
| 2015-09-04 | $26.26 | $123.84 | 13,500 | — | — |
| 2015-09-03 | $26.10 | $123.09 | 6,800 | — | — |
| 2015-09-02 | $26.20 | $123.56 | 1,800 | — | — |
| 2015-09-01 | $26.20 | $123.56 | 11,500 | — | — |
| 2015-08-31 | $26.14 | $123.28 | 6,700 | — | — |
| 2015-08-28 | $26.14 | $123.28 | 6,900 | — | — |
| 2015-08-27 | $26.21 | $123.61 | 6,300 | — | — |
| 2015-08-26 | $26.30 | $124.03 | 9,500 | — | — |
| 2015-08-25 | $26.22 | $123.65 | 5,900 | — | — |
| 2015-08-24 | $26.14 | $123.28 | 11,100 | — | — |
| 2015-08-21 | $26.16 | $123.37 | 6,000 | — | — |
| 2015-08-20 | $26.15 | $123.32 | 5,900 | — | — |
| 2015-08-19 | $26.21 | $123.61 | 2,400 | — | — |
| 2015-08-18 | $26.21 | $123.61 | 3,400 | — | — |
| 2015-08-17 | $26.23 | $123.70 | 5,800 | — | — |
| 2015-08-14 | $26.31 | $124.08 | 2,000 | — | — |
| 2015-08-13 | $26.25 | $123.80 | 2,600 | — | — |
| 2015-08-12 | $26.13 | $123.23 | 6,600 | — | — |
| 2015-08-11 | $26.25 | $123.80 | 2,400 | — | — |
| 2015-08-10 | $26.23 | $123.70 | 2,100 | — | — |
| 2015-08-07 | $26.20 | $123.56 | 3,100 | — | — |
| 2015-08-06 | $26.17 | $123.42 | 4,300 | — | — |
| 2015-08-05 | $26.30 | $124.03 | 3,500 | — | — |
| 2015-08-04 | $26.23 | $123.70 | 3,700 | — | — |
| 2015-08-03 | $26.30 | $124.03 | 5,100 | — | — |
| 2015-07-31 | $26.26 | $123.84 | 9,100 | — | — |
| 2015-07-30 | $26.13 | $123.23 | 3,900 | — | — |
| 2015-07-29 | $26.12 | $123.18 | 5,300 | — | — |
| 2015-07-28 | $26.14 | $123.28 | 7,600 | — | — |
| 2015-07-27 | $26.14 | $123.28 | 11,300 | — | — |
| 2015-07-24 | $26.15 | $123.32 | 1,400 | — | — |
| 2015-07-23 | $26.12 | $123.18 | 4,600 | — | — |
| 2015-07-22 | $26.22 | $123.65 | 3,300 | — | — |
| 2015-07-21 | $26.10 | $123.09 | 4,600 | — | — |
| 2015-07-20 | $26.17 | $123.42 | 7,300 | — | — |
| 2015-07-17 | $26.17 | $123.42 | 9,100 | — | — |
| 2015-07-16 | $26.23 | $123.70 | 3,000 | — | — |
| 2015-07-15 | $26.38 | $124.41 | 10,000 | — | — |
| 2015-07-14 | $26.46 | $122.57 | 4,900 | — | — |
| 2015-07-13 | $26.35 | $122.06 | 8,200 | — | — |
| 2015-07-10 | $26.36 | $122.11 | 3,100 | — | — |
| 2015-07-09 | $26.30 | $121.83 | 6,700 | — | — |
| 2015-07-08 | $26.36 | $122.11 | 2,500 | — | — |
| 2015-07-07 | $26.32 | $121.93 | 4,200 | — | — |
| 2015-07-06 | $26.32 | $121.93 | 5,700 | — | — |
| 2015-07-02 | $26.12 | $121.00 | 4,000 | — | — |
| 2015-07-01 | $26.12 | $121.00 | 8,400 | — | — |
| 2015-06-30 | $26.15 | $121.14 | 4,000 | — | — |
| 2015-06-29 | $26.16 | $121.18 | 8,400 | — | — |
| 2015-06-26 | $26.27 | $121.69 | 6,600 | — | — |
| 2015-06-25 | $26.28 | $121.74 | 4,800 | — | — |
| 2015-06-24 | $26.24 | $121.56 | 7,300 | — | — |
| 2015-06-23 | $26.17 | $121.23 | 11,300 | — | — |
| 2015-06-22 | $26.16 | $121.18 | 6,100 | — | — |
| 2015-06-19 | $26.15 | $121.14 | 3,400 | — | — |
| 2015-06-18 | $26.16 | $121.18 | 3,400 | — | — |
| 2015-06-17 | $26.16 | $121.18 | 5,200 | — | — |
| 2015-06-16 | $26.32 | $121.93 | 4,000 | — | — |
| 2015-06-15 | $26.18 | $121.28 | 3,900 | — | — |
| 2015-06-12 | $26.12 | $121.00 | 4,300 | — | — |
| 2015-06-11 | $26.28 | $121.74 | 4,200 | — | — |
| 2015-06-10 | $26.28 | $121.74 | 2,900 | — | — |
| 2015-06-09 | $26.25 | $121.60 | 4,800 | — | — |
| 2015-06-08 | $26.28 | $121.74 | 3,900 | — | — |
| 2015-06-05 | $26.28 | $121.74 | 8,900 | — | — |
| 2015-06-04 | $26.19 | $121.32 | 3,900 | — | — |
| 2015-06-03 | $26.18 | $121.28 | 3,700 | — | — |
| 2015-06-02 | $26.10 | $120.91 | 9,400 | — | — |
| 2015-06-01 | $26.10 | $120.91 | 5,900 | — | — |
| 2015-05-29 | $26.06 | $120.72 | 19,400 | — | — |
| 2015-05-28 | $26.18 | $121.28 | 2,500 | — | — |
| 2015-05-27 | $26.16 | $121.18 | 1,300 | — | — |
| 2015-05-26 | $26.20 | $121.37 | 1,200 | — | — |
| 2015-05-22 | $26.13 | $121.05 | 4,700 | — | — |
| 2015-05-21 | $26.25 | $121.60 | 8,300 | — | — |
| 2015-05-20 | $26.26 | $121.65 | 5,100 | — | — |
| 2015-05-19 | $26.26 | $121.65 | 8,100 | — | — |
| 2015-05-18 | $26.21 | $121.42 | 2,300 | — | — |
| 2015-05-15 | $26.15 | $121.14 | 10,100 | — | — |
| 2015-05-14 | $26.25 | $121.60 | 4,900 | — | — |
| 2015-05-13 | $26.17 | $121.23 | 7,700 | — | — |
| 2015-05-12 | $26.20 | $121.37 | 6,400 | — | — |
| 2015-05-11 | $26.23 | $121.51 | 4,500 | — | — |
| 2015-05-08 | $26.12 | $121.00 | 4,800 | — | — |
| 2015-05-07 | $26.22 | $121.46 | 4,300 | — | — |
| 2015-05-06 | $26.05 | $120.68 | 5,800 | — | — |
| 2015-05-05 | $26.06 | $120.72 | 3,700 | — | — |
| 2015-05-04 | $26.15 | $121.14 | 5,200 | — | — |
| 2015-05-01 | $26.16 | $121.18 | 4,700 | — | — |
| 2015-04-30 | $26.01 | $120.49 | 11,500 | — | — |
| 2015-04-29 | $26.17 | $121.23 | 2,400 | — | — |
| 2015-04-28 | $26.29 | $121.79 | 6,100 | — | — |
| 2015-04-27 | $26.28 | $121.74 | 3,900 | — | — |
| 2015-04-24 | $26.15 | $121.14 | 4,700 | — | — |
| 2015-04-23 | $26.18 | $121.28 | 1,400 | — | — |
| 2015-04-22 | $26.32 | $121.93 | 4,300 | — | — |
| 2015-04-21 | $26.20 | $121.37 | 10,600 | — | — |
| 2015-04-20 | $26.39 | $122.25 | 7,500 | — | — |
| 2015-04-17 | $26.47 | $122.62 | 1,300 | — | — |
| 2015-04-16 | $26.24 | $121.56 | 8,400 | — | — |
| 2015-04-15 | $26.10 | $120.91 | 7,900 | — | — |
| 2015-04-14 | $26.13 | $121.05 | 13,400 | — | — |
| 2015-04-13 | $26.64 | $121.24 | 4,500 | — | — |
| 2015-04-10 | $26.60 | $121.05 | 13,100 | — | — |
| 2015-04-09 | $26.54 | $120.78 | 5,200 | — | — |
| 2015-04-08 | $26.45 | $120.37 | 8,000 | — | — |
| 2015-04-07 | $26.48 | $120.51 | 6,000 | — | — |
| 2015-04-06 | $26.48 | $120.51 | 12,900 | — | — |
| 2015-04-02 | $26.24 | $119.42 | 3,500 | — | — |
| 2015-04-01 | $26.39 | $120.10 | 7,000 | — | — |
| 2015-03-31 | $26.49 | $120.55 | 6,200 | — | — |
| 2015-03-30 | $26.43 | $120.28 | 4,200 | — | — |
| 2015-03-27 | $26.34 | $119.87 | 3,200 | — | — |
| 2015-03-26 | $26.39 | $120.10 | 4,600 | — | — |
| 2015-03-25 | $26.33 | $119.82 | 5,700 | — | — |
| 2015-03-24 | $26.27 | $119.55 | 6,500 | — | — |
| 2015-03-23 | $26.20 | $119.23 | 4,400 | — | — |
| 2015-03-20 | $26.23 | $119.37 | 7,000 | — | — |
| 2015-03-19 | $26.33 | $119.82 | 5,400 | — | — |
| 2015-03-18 | $26.40 | $120.14 | 7,600 | — | — |
| 2015-03-17 | $26.32 | $119.78 | 800 | — | — |
| 2015-03-16 | $26.38 | $120.05 | 4,000 | — | — |
| 2015-03-13 | $26.29 | $119.64 | 3,000 | — | — |
| 2015-03-12 | $26.40 | $120.14 | 8,200 | — | — |
| 2015-03-11 | $26.38 | $120.05 | 3,000 | — | — |
| 2015-03-10 | $26.37 | $120.01 | 5,900 | — | — |
| 2015-03-09 | $26.29 | $119.64 | 3,100 | — | — |
| 2015-03-06 | $26.29 | $119.64 | 6,100 | — | — |
| 2015-03-05 | $26.37 | $120.01 | 10,000 | — | — |
| 2015-03-04 | $26.40 | $120.14 | 4,400 | — | — |
| 2015-03-03 | $26.16 | $119.05 | 4,800 | — | — |
| 2015-03-02 | $26.29 | $119.64 | 7,500 | — | — |
| 2015-02-27 | $26.18 | $119.14 | 9,500 | — | — |
| 2015-02-26 | $25.99 | $118.28 | 3,600 | — | — |
| 2015-02-25 | $25.97 | $118.19 | 5,000 | — | — |
| 2015-02-24 | $25.94 | $118.05 | 5,300 | — | — |
| 2015-02-23 | $25.91 | $117.91 | 5,300 | — | — |
| 2015-02-20 | $25.94 | $118.05 | 3,900 | — | — |
| 2015-02-19 | $26.06 | $118.60 | 5,300 | — | — |
| 2015-02-18 | $26.13 | $118.91 | 5,400 | — | — |
| 2015-02-17 | $26.13 | $118.91 | 6,700 | — | — |
| 2015-02-13 | $26.01 | $118.37 | 2,300 | — | — |
| 2015-02-12 | $26.13 | $118.91 | 7,100 | — | — |
| 2015-02-11 | $25.97 | $118.19 | 4,700 | — | — |
| 2015-02-10 | $25.90 | $117.87 | 1,700 | — | — |
| 2015-02-09 | $25.95 | $118.10 | 5,600 | — | — |
| 2015-02-06 | $25.84 | $117.59 | 11,300 | — | — |
| 2015-02-05 | $25.89 | $117.82 | 5,200 | — | — |
| 2015-02-04 | $25.98 | $118.23 | 3,400 | — | — |
| 2015-02-03 | $26.14 | $118.96 | 7,700 | — | — |
| 2015-02-02 | $26.06 | $118.60 | 4,700 | — | — |
| 2015-01-30 | $25.92 | $117.96 | 6,200 | — | — |
| 2015-01-29 | $26.00 | $118.32 | 5,700 | — | — |
| 2015-01-28 | $26.01 | $118.37 | 3,400 | — | — |
| 2015-01-27 | $26.00 | $118.32 | 30,300 | — | — |
| 2015-01-26 | $26.17 | $119.10 | 8,600 | — | — |
| 2015-01-23 | $26.20 | $119.23 | 5,500 | — | — |
| 2015-01-22 | $26.15 | $119.01 | 3,900 | — | — |
| 2015-01-21 | $26.15 | $119.01 | 7,100 | — | — |
| 2015-01-20 | $26.15 | $119.01 | 4,500 | — | — |
| 2015-01-16 | $26.15 | $119.01 | 4,600 | — | — |
| 2015-01-15 | $26.15 | $119.01 | 5,300 | — | — |
| 2015-01-14 | $26.10 | $118.78 | 8,300 | — | — |
| 2015-01-13 | $26.39 | $117.96 | 8,400 | — | — |
| 2015-01-12 | $26.39 | $117.96 | 10,600 | — | — |
| 2015-01-09 | $26.39 | $117.96 | 7,300 | — | — |
| 2015-01-08 | $26.34 | $117.74 | 5,500 | — | — |
| 2015-01-07 | $26.22 | $117.20 | 7,100 | — | — |
| 2015-01-06 | $26.24 | $117.29 | 18,300 | — | — |
| 2015-01-05 | $26.18 | $117.02 | 8,600 | — | — |
| 2015-01-02 | $26.07 | $116.53 | 2,800 | — | — |