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
- 2006-10-30 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 | $21.47 | $21.47 | 1,401,900 | — | — |
| 2015-12-30 | $21.41 | $21.41 | 1,584,100 | — | — |
| 2015-12-29 | $21.60 | $21.60 | 1,266,000 | — | — |
| 2015-12-28 | $21.28 | $21.28 | 1,070,100 | — | — |
| 2015-12-24 | $21.45 | $21.45 | 426,900 | — | — |
| 2015-12-23 | $21.42 | $21.42 | 1,443,200 | — | — |
| 2015-12-22 | $21.07 | $21.07 | 1,441,200 | — | — |
| 2015-12-21 | $21.18 | $21.18 | 750,400 | — | — |
| 2015-12-18 | $21.14 | $21.14 | 1,676,200 | — | — |
| 2015-12-17 | $20.84 | $20.84 | 1,741,700 | — | — |
| 2015-12-16 | $21.07 | $21.07 | 1,428,200 | — | — |
| 2015-12-15 | $21.11 | $21.11 | 1,000,700 | — | — |
| 2015-12-14 | $21.27 | $21.27 | 1,522,000 | — | — |
| 2015-12-11 | $21.45 | $21.45 | 897,800 | — | — |
| 2015-12-10 | $21.61 | $21.61 | 702,100 | — | — |
| 2015-12-09 | $21.71 | $21.71 | 4,614,400 | — | — |
| 2015-12-08 | $21.70 | $21.70 | 1,997,500 | — | — |
| 2015-12-07 | $21.77 | $21.77 | 1,572,800 | — | — |
| 2015-12-04 | $22.48 | $22.48 | 585,400 | — | — |
| 2015-12-03 | $22.34 | $22.34 | 2,403,000 | — | — |
| 2015-12-02 | $22.07 | $22.07 | 964,500 | — | — |
| 2015-12-01 | $22.51 | $22.51 | 575,600 | — | — |
| 2015-11-30 | $22.25 | $22.25 | 1,852,200 | — | — |
| 2015-11-27 | $22.32 | $22.32 | 91,600 | — | — |
| 2015-11-25 | $22.66 | $22.66 | 745,800 | — | — |
| 2015-11-24 | $22.60 | $22.60 | 672,500 | — | — |
| 2015-11-23 | $22.38 | $22.38 | 805,400 | — | — |
| 2015-11-20 | $22.35 | $22.35 | 451,200 | — | — |
| 2015-11-19 | $22.48 | $22.48 | 645,000 | — | — |
| 2015-11-18 | $22.45 | $22.45 | 511,200 | — | — |
| 2015-11-17 | $22.51 | $22.51 | 987,300 | — | — |
| 2015-11-16 | $22.76 | $22.76 | 613,000 | — | — |
| 2015-11-13 | $22.73 | $22.73 | 1,361,800 | — | — |
| 2015-11-12 | $22.85 | $22.85 | 308,100 | — | — |
| 2015-11-11 | $23.11 | $23.11 | 191,100 | — | — |
| 2015-11-10 | $23.24 | $23.24 | 313,100 | — | — |
| 2015-11-09 | $23.29 | $23.29 | 272,300 | — | — |
| 2015-11-06 | $23.58 | $23.58 | 225,200 | — | — |
| 2015-11-05 | $23.79 | $23.79 | 249,700 | — | — |
| 2015-11-04 | $24.00 | $24.00 | 395,900 | — | — |
| 2015-11-03 | $24.39 | $24.39 | 596,600 | — | — |
| 2015-11-02 | $24.11 | $24.11 | 406,100 | — | — |
| 2015-10-30 | $24.26 | $24.26 | 246,100 | — | — |
| 2015-10-29 | $24.08 | $24.08 | 293,600 | — | — |
| 2015-10-28 | $24.29 | $24.29 | 298,800 | — | — |
| 2015-10-27 | $24.06 | $24.06 | 458,900 | — | — |
| 2015-10-26 | $24.14 | $24.14 | 1,762,100 | — | — |
| 2015-10-23 | $24.30 | $24.30 | 225,200 | — | — |
| 2015-10-22 | $24.54 | $24.54 | 267,900 | — | — |
| 2015-10-21 | $24.53 | $24.53 | 508,300 | — | — |
| 2015-10-20 | $24.72 | $24.72 | 383,600 | — | — |
| 2015-10-19 | $24.63 | $24.63 | 111,600 | — | — |
| 2015-10-16 | $24.98 | $24.98 | 462,100 | — | — |
| 2015-10-15 | $25.09 | $25.09 | 504,000 | — | — |
| 2015-10-14 | $25.16 | $25.16 | 175,000 | — | — |
| 2015-10-13 | $25.05 | $25.05 | 668,100 | — | — |
| 2015-10-12 | $25.14 | $25.14 | 524,500 | — | — |
| 2015-10-09 | $25.41 | $25.41 | 1,202,100 | — | — |
| 2015-10-08 | $25.22 | $25.22 | 347,000 | — | — |
| 2015-10-07 | $25.19 | $25.19 | 405,900 | — | — |
| 2015-10-06 | $25.19 | $25.19 | 283,900 | — | — |
| 2015-10-05 | $24.74 | $24.74 | 401,800 | — | — |
| 2015-10-02 | $24.50 | $24.50 | 320,900 | — | — |
| 2015-10-01 | $24.23 | $24.23 | 202,700 | — | — |
| 2015-09-30 | $24.45 | $24.45 | 1,393,900 | — | — |
| 2015-09-29 | $24.32 | $24.32 | 1,290,500 | — | — |
| 2015-09-28 | $24.26 | $24.26 | 332,900 | — | — |
| 2015-09-25 | $24.59 | $24.59 | 140,900 | — | — |
| 2015-09-24 | $24.44 | $24.44 | 337,500 | — | — |
| 2015-09-23 | $24.20 | $24.20 | 372,100 | — | — |
| 2015-09-22 | $24.35 | $24.35 | 385,400 | — | — |
| 2015-09-21 | $24.64 | $24.64 | 247,200 | — | — |
| 2015-09-18 | $24.43 | $24.43 | 241,400 | — | — |
| 2015-09-17 | $24.88 | $24.88 | 325,700 | — | — |
| 2015-09-16 | $24.97 | $24.97 | 422,300 | — | — |
| 2015-09-15 | $24.68 | $24.68 | 456,500 | — | — |
| 2015-09-14 | $24.67 | $24.67 | 502,900 | — | — |
| 2015-09-11 | $24.79 | $24.79 | 205,600 | — | — |
| 2015-09-10 | $24.82 | $24.82 | 420,200 | — | — |
| 2015-09-09 | $24.54 | $24.54 | 334,800 | — | — |
| 2015-09-08 | $24.91 | $24.91 | 432,600 | — | — |
| 2015-09-04 | $24.63 | $24.63 | 492,500 | — | — |
| 2015-09-03 | $24.95 | $24.95 | 778,000 | — | — |
| 2015-09-02 | $24.74 | $24.74 | 4,328,000 | — | — |
| 2015-09-01 | $24.63 | $24.63 | 1,142,300 | — | — |
| 2015-08-31 | $25.30 | $25.30 | 481,500 | — | — |
| 2015-08-28 | $24.96 | $24.96 | 1,680,900 | — | — |
| 2015-08-27 | $24.39 | $24.39 | 462,200 | — | — |
| 2015-08-26 | $23.65 | $23.65 | 951,300 | — | — |
| 2015-08-25 | $23.85 | $23.85 | 3,275,200 | — | — |
| 2015-08-24 | $23.85 | $23.85 | 791,700 | — | — |
| 2015-08-21 | $24.39 | $24.39 | 297,600 | — | — |
| 2015-08-20 | $24.82 | $24.82 | 285,800 | — | — |
| 2015-08-19 | $24.66 | $24.66 | 600,800 | — | — |
| 2015-08-18 | $24.86 | $24.86 | 215,800 | — | — |
| 2015-08-17 | $25.07 | $25.07 | 148,800 | — | — |
| 2015-08-14 | $25.21 | $25.21 | 256,200 | — | — |
| 2015-08-13 | $25.30 | $25.30 | 253,500 | — | — |
| 2015-08-12 | $25.42 | $25.42 | 326,200 | — | — |
| 2015-08-11 | $25.57 | $25.57 | 1,137,800 | — | — |
| 2015-08-10 | $25.90 | $25.90 | 324,300 | — | — |
| 2015-08-07 | $25.30 | $25.30 | 2,727,200 | — | — |
| 2015-08-06 | $25.29 | $25.29 | 313,700 | — | — |
| 2015-08-05 | $25.37 | $25.37 | 197,900 | — | — |
| 2015-08-04 | $25.47 | $25.47 | 466,700 | — | — |
| 2015-08-03 | $25.27 | $25.27 | 344,400 | — | — |
| 2015-07-31 | $25.64 | $25.64 | 223,100 | — | — |
| 2015-07-30 | $25.97 | $25.97 | 245,900 | — | — |
| 2015-07-29 | $26.12 | $26.12 | 211,300 | — | — |
| 2015-07-28 | $25.99 | $25.99 | 186,500 | — | — |
| 2015-07-27 | $25.71 | $25.71 | 481,600 | — | — |
| 2015-07-24 | $26.24 | $26.24 | 220,200 | — | — |
| 2015-07-23 | $26.48 | $26.48 | 360,400 | — | — |
| 2015-07-22 | $26.77 | $26.77 | 243,300 | — | — |
| 2015-07-21 | $27.10 | $27.10 | 230,600 | — | — |
| 2015-07-20 | $27.02 | $27.02 | 156,300 | — | — |
| 2015-07-17 | $27.49 | $27.49 | 133,900 | — | — |
| 2015-07-16 | $27.64 | $27.64 | 139,300 | — | — |
| 2015-07-15 | $27.77 | $27.77 | 176,200 | — | — |
| 2015-07-14 | $28.04 | $28.04 | 103,100 | — | — |
| 2015-07-13 | $28.13 | $28.13 | 1,376,600 | — | — |
| 2015-07-10 | $28.07 | $28.07 | 530,300 | — | — |
| 2015-07-09 | $27.94 | $27.94 | 220,300 | — | — |
| 2015-07-08 | $27.58 | $27.58 | 708,500 | — | — |
| 2015-07-07 | $27.69 | $27.69 | 306,000 | — | — |
| 2015-07-06 | $28.00 | $28.00 | 199,100 | — | — |
| 2015-07-02 | $28.85 | $28.85 | 248,400 | — | — |
| 2015-07-01 | $28.81 | $28.81 | 642,300 | — | — |
| 2015-06-30 | $29.06 | $29.06 | 978,900 | — | — |
| 2015-06-29 | $28.48 | $28.48 | 261,400 | — | — |
| 2015-06-26 | $28.64 | $28.64 | 161,500 | — | — |
| 2015-06-25 | $28.54 | $28.54 | 124,200 | — | — |
| 2015-06-24 | $28.43 | $28.43 | 193,100 | — | — |
| 2015-06-23 | $28.53 | $28.53 | 160,500 | — | — |
| 2015-06-22 | $28.31 | $28.31 | 165,100 | — | — |
| 2015-06-19 | $28.25 | $28.25 | 2,208,100 | — | — |
| 2015-06-18 | $28.47 | $28.47 | 256,000 | — | — |
| 2015-06-17 | $28.50 | $28.50 | 344,000 | — | — |
| 2015-06-16 | $28.45 | $28.45 | 174,500 | — | — |
| 2015-06-15 | $28.39 | $28.39 | 224,700 | — | — |
| 2015-06-12 | $28.46 | $28.46 | 400,600 | — | — |
| 2015-06-11 | $28.73 | $28.73 | 728,000 | — | — |
| 2015-06-10 | $29.13 | $29.13 | 566,100 | — | — |
| 2015-06-09 | $28.89 | $28.89 | 885,900 | — | — |
| 2015-06-08 | $28.50 | $28.50 | 165,700 | — | — |
| 2015-06-05 | $28.38 | $28.38 | 264,300 | — | — |
| 2015-06-04 | $28.33 | $28.33 | 162,700 | — | — |
| 2015-06-03 | $28.60 | $28.60 | 172,900 | — | — |
| 2015-06-02 | $28.95 | $28.95 | 681,900 | — | — |
| 2015-06-01 | $28.63 | $28.63 | 176,600 | — | — |
| 2015-05-29 | $28.57 | $28.57 | 261,400 | — | — |
| 2015-05-28 | $28.36 | $28.36 | 221,400 | — | — |
| 2015-05-27 | $28.31 | $28.31 | 334,100 | — | — |
| 2015-05-26 | $28.59 | $28.59 | 276,200 | — | — |
| 2015-05-22 | $29.14 | $29.14 | 127,100 | — | — |
| 2015-05-21 | $29.52 | $29.52 | 948,300 | — | — |
| 2015-05-20 | $29.23 | $29.23 | 323,400 | — | — |
| 2015-05-19 | $29.26 | $29.26 | 145,300 | — | — |
| 2015-05-18 | $29.94 | $29.94 | 395,300 | — | — |
| 2015-05-15 | $30.01 | $30.01 | 227,300 | — | — |
| 2015-05-14 | $30.02 | $30.02 | 179,400 | — | — |
| 2015-05-13 | $29.79 | $29.79 | 145,100 | — | — |
| 2015-05-12 | $29.72 | $29.72 | 371,400 | — | — |
| 2015-05-11 | $29.38 | $29.38 | 177,500 | — | — |
| 2015-05-08 | $29.60 | $29.60 | 157,400 | — | — |
| 2015-05-07 | $29.28 | $29.28 | 197,400 | — | — |
| 2015-05-06 | $29.73 | $29.73 | 286,300 | — | — |
| 2015-05-05 | $29.76 | $29.76 | 229,500 | — | — |
| 2015-05-04 | $29.46 | $29.46 | 312,000 | — | — |
| 2015-05-01 | $29.45 | $29.45 | 207,600 | — | — |
| 2015-04-30 | $29.50 | $29.50 | 1,312,500 | — | — |
| 2015-04-29 | $29.17 | $29.17 | 1,040,100 | — | — |
| 2015-04-28 | $29.00 | $29.00 | 244,800 | — | — |
| 2015-04-27 | $28.91 | $28.91 | 241,200 | — | — |
| 2015-04-24 | $28.89 | $28.89 | 407,400 | — | — |
| 2015-04-23 | $28.90 | $28.90 | 384,500 | — | — |
| 2015-04-22 | $28.60 | $28.60 | 483,100 | — | — |
| 2015-04-21 | $28.65 | $28.65 | 3,964,900 | — | — |
| 2015-04-20 | $28.69 | $28.69 | 328,700 | — | — |
| 2015-04-17 | $28.97 | $28.97 | 193,800 | — | — |
| 2015-04-16 | $29.03 | $29.03 | 338,200 | — | — |
| 2015-04-15 | $28.74 | $28.74 | 172,900 | — | — |
| 2015-04-14 | $28.23 | $28.23 | 165,000 | — | — |
| 2015-04-13 | $28.02 | $28.02 | 206,100 | — | — |
| 2015-04-10 | $28.22 | $28.22 | 514,500 | — | — |
| 2015-04-09 | $27.95 | $27.95 | 329,600 | — | — |
| 2015-04-08 | $28.14 | $28.14 | 399,400 | — | — |
| 2015-04-07 | $28.73 | $28.73 | 200,600 | — | — |
| 2015-04-06 | $28.53 | $28.53 | 387,000 | — | — |
| 2015-04-02 | $28.27 | $28.27 | 970,300 | — | — |
| 2015-04-01 | $28.20 | $28.20 | 269,800 | — | — |
| 2015-03-31 | $27.73 | $27.73 | 347,800 | — | — |
| 2015-03-30 | $28.07 | $28.07 | 484,200 | — | — |
| 2015-03-27 | $28.09 | $28.09 | 227,500 | — | — |
| 2015-03-26 | $28.60 | $28.60 | 301,000 | — | — |
| 2015-03-25 | $28.36 | $28.36 | 459,900 | — | — |
| 2015-03-24 | $28.33 | $28.33 | 286,600 | — | — |
| 2015-03-23 | $28.52 | $28.52 | 424,400 | — | — |
| 2015-03-20 | $28.08 | $28.08 | 441,600 | — | — |
| 2015-03-19 | $27.69 | $27.69 | 259,200 | — | — |
| 2015-03-18 | $28.10 | $28.10 | 394,500 | — | — |
| 2015-03-17 | $27.35 | $27.35 | 380,100 | — | — |
| 2015-03-16 | $27.53 | $27.53 | 544,600 | — | — |
| 2015-03-13 | $27.64 | $27.64 | 546,700 | — | — |
| 2015-03-12 | $28.05 | $28.05 | 572,600 | — | — |
| 2015-03-11 | $28.20 | $28.20 | 448,400 | — | — |
| 2015-03-10 | $28.12 | $28.12 | 404,300 | — | — |
| 2015-03-09 | $28.44 | $28.44 | 384,800 | — | — |
| 2015-03-06 | $28.59 | $28.59 | 520,200 | — | — |
| 2015-03-05 | $28.92 | $28.92 | 520,700 | — | — |
| 2015-03-04 | $29.00 | $29.00 | 272,700 | — | — |
| 2015-03-03 | $29.03 | $29.03 | 564,000 | — | — |
| 2015-03-02 | $29.01 | $29.01 | 273,100 | — | — |
| 2015-02-27 | $29.37 | $29.37 | 383,000 | — | — |
| 2015-02-26 | $29.10 | $29.10 | 387,400 | — | — |
| 2015-02-25 | $29.27 | $29.27 | 557,200 | — | — |
| 2015-02-24 | $28.96 | $28.96 | 263,800 | — | — |
| 2015-02-23 | $28.88 | $28.88 | 210,600 | — | — |
| 2015-02-20 | $29.22 | $29.22 | 274,400 | — | — |
| 2015-02-19 | $29.36 | $29.36 | 792,800 | — | — |
| 2015-02-18 | $29.36 | $29.36 | 378,300 | — | — |
| 2015-02-17 | $29.64 | $29.64 | 429,700 | — | — |
| 2015-02-13 | $29.74 | $29.74 | 624,300 | — | — |
| 2015-02-12 | $29.30 | $29.30 | 436,400 | — | — |
| 2015-02-11 | $28.93 | $28.93 | 415,100 | — | — |
| 2015-02-10 | $29.12 | $29.12 | 756,500 | — | — |
| 2015-02-09 | $29.47 | $29.47 | 602,900 | — | — |
| 2015-02-06 | $29.23 | $29.23 | 617,100 | — | — |
| 2015-02-05 | $29.19 | $29.19 | 435,200 | — | — |
| 2015-02-04 | $28.93 | $28.93 | 1,162,500 | — | — |
| 2015-02-03 | $29.52 | $29.52 | 1,090,300 | — | — |
| 2015-02-02 | $28.79 | $28.79 | 1,067,900 | — | — |
| 2015-01-30 | $28.57 | $28.57 | 879,800 | — | — |
| 2015-01-29 | $28.03 | $28.03 | 664,300 | — | — |
| 2015-01-28 | $28.40 | $28.40 | 705,300 | — | — |
| 2015-01-27 | $28.70 | $28.70 | 948,900 | — | — |
| 2015-01-26 | $28.56 | $28.56 | 1,026,300 | — | — |
| 2015-01-23 | $28.65 | $28.65 | 2,182,700 | — | — |
| 2015-01-22 | $28.92 | $28.92 | 639,300 | — | — |
| 2015-01-21 | $29.10 | $29.10 | 8,496,300 | — | — |
| 2015-01-20 | $28.90 | $28.90 | 959,400 | — | — |
| 2015-01-16 | $29.34 | $29.34 | 489,700 | — | — |
| 2015-01-15 | $28.89 | $28.89 | 2,442,000 | — | — |
| 2015-01-14 | $29.14 | $29.14 | 561,300 | — | — |
| 2015-01-13 | $28.78 | $28.78 | 943,000 | — | — |
| 2015-01-12 | $28.99 | $28.99 | 981,200 | — | — |
| 2015-01-09 | $29.59 | $29.59 | 575,900 | — | — |
| 2015-01-08 | $29.65 | $29.65 | 323,500 | — | — |
| 2015-01-07 | $29.55 | $29.55 | 344,600 | — | — |
| 2015-01-06 | $29.74 | $29.74 | 607,200 | — | — |
| 2015-01-05 | $29.69 | $29.69 | 877,800 | — | — |
| 2015-01-02 | $29.65 | $29.65 | 408,600 | — | — |