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
- 2003-07-15 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 | $28.35 | $32.88 | 132,400 | — | — |
| 2015-12-30 | $29.03 | $33.67 | 40,200 | — | — |
| 2015-12-29 | $29.33 | $34.01 | 38,200 | — | — |
| 2015-12-28 | $29.07 | $33.71 | 42,100 | — | — |
| 2015-12-24 | $29.05 | $33.69 | 48,400 | — | — |
| 2015-12-23 | $28.45 | $32.99 | 19,800 | — | — |
| 2015-12-22 | $28.32 | $32.84 | 60,100 | — | — |
| 2015-12-21 | $28.39 | $32.92 | 59,100 | — | — |
| 2015-12-18 | $28.41 | $32.95 | 187,000 | — | — |
| 2015-12-17 | $28.65 | $33.23 | 82,000 | — | — |
| 2015-12-16 | $28.59 | $33.16 | 66,400 | — | — |
| 2015-12-15 | $28.28 | $32.80 | 60,800 | — | — |
| 2015-12-14 | $27.76 | $32.19 | 120,000 | — | — |
| 2015-12-11 | $27.59 | $32.00 | 76,700 | — | — |
| 2015-12-10 | $28.09 | $32.48 | 60,800 | — | — |
| 2015-12-09 | $28.23 | $32.65 | 119,400 | — | — |
| 2015-12-08 | $29.29 | $33.87 | 96,600 | — | — |
| 2015-12-07 | $29.18 | $33.74 | 83,000 | — | — |
| 2015-12-04 | $29.70 | $34.35 | 63,200 | — | — |
| 2015-12-03 | $29.32 | $33.91 | 100,700 | — | — |
| 2015-12-02 | $29.44 | $34.04 | 73,000 | — | — |
| 2015-12-01 | $29.44 | $34.04 | 28,200 | — | — |
| 2015-11-30 | $29.30 | $33.88 | 77,500 | — | — |
| 2015-11-27 | $29.53 | $34.15 | 31,100 | — | — |
| 2015-11-25 | $29.38 | $33.98 | 34,900 | — | — |
| 2015-11-24 | $29.42 | $34.02 | 33,700 | — | — |
| 2015-11-23 | $29.22 | $33.79 | 69,800 | — | — |
| 2015-11-20 | $29.02 | $33.56 | 46,100 | — | — |
| 2015-11-19 | $28.80 | $33.30 | 45,700 | — | — |
| 2015-11-18 | $28.94 | $33.47 | 61,500 | — | — |
| 2015-11-17 | $28.55 | $33.02 | 92,300 | — | — |
| 2015-11-16 | $27.91 | $32.28 | 67,700 | — | — |
| 2015-11-13 | $27.68 | $32.01 | 85,300 | — | — |
| 2015-11-12 | $28.12 | $32.52 | 442,600 | — | — |
| 2015-11-11 | $30.27 | $35.00 | 50,900 | — | — |
| 2015-11-10 | $30.28 | $35.02 | 97,100 | — | — |
| 2015-11-09 | $30.03 | $34.73 | 91,900 | — | — |
| 2015-11-06 | $29.79 | $34.45 | 138,100 | — | — |
| 2015-11-05 | $29.43 | $34.03 | 59,600 | — | — |
| 2015-11-04 | $29.56 | $34.18 | 102,400 | — | — |
| 2015-11-03 | $29.05 | $33.59 | 107,000 | — | — |
| 2015-11-02 | $28.94 | $33.47 | 73,400 | — | — |
| 2015-10-30 | $28.36 | $32.80 | 115,500 | — | — |
| 2015-10-29 | $29.11 | $33.66 | 61,500 | — | — |
| 2015-10-28 | $29.01 | $33.55 | 141,800 | — | — |
| 2015-10-27 | $28.48 | $32.93 | 88,900 | — | — |
| 2015-10-26 | $28.87 | $33.39 | 151,200 | — | — |
| 2015-10-23 | $29.71 | $34.36 | 287,600 | — | — |
| 2015-10-22 | $27.53 | $31.84 | 198,100 | — | — |
| 2015-10-21 | $26.61 | $30.77 | 96,300 | — | — |
| 2015-10-20 | $26.59 | $30.75 | 51,600 | — | — |
| 2015-10-19 | $26.28 | $30.39 | 43,400 | — | — |
| 2015-10-16 | $26.05 | $30.12 | 85,400 | — | — |
| 2015-10-15 | $26.00 | $30.07 | 163,700 | — | — |
| 2015-10-14 | $25.81 | $29.85 | 222,100 | — | — |
| 2015-10-13 | $25.85 | $29.89 | 113,300 | — | — |
| 2015-10-12 | $25.51 | $29.50 | 85,300 | — | — |
| 2015-10-09 | $25.11 | $29.04 | 75,900 | — | — |
| 2015-10-08 | $24.93 | $28.83 | 44,700 | — | — |
| 2015-10-07 | $24.78 | $28.66 | 38,100 | — | — |
| 2015-10-06 | $24.61 | $28.46 | 53,600 | — | — |
| 2015-10-05 | $25.07 | $28.99 | 69,000 | — | — |
| 2015-10-02 | $24.71 | $28.57 | 40,000 | — | — |
| 2015-10-01 | $25.23 | $29.18 | 65,500 | — | — |
| 2015-09-30 | $25.17 | $29.11 | 70,400 | — | — |
| 2015-09-29 | $25.09 | $29.01 | 122,800 | — | — |
| 2015-09-28 | $24.98 | $28.89 | 109,100 | — | — |
| 2015-09-25 | $24.76 | $28.63 | 91,200 | — | — |
| 2015-09-24 | $24.96 | $28.86 | 174,300 | — | — |
| 2015-09-23 | $24.50 | $28.33 | 83,400 | — | — |
| 2015-09-22 | $24.31 | $28.11 | 54,500 | — | — |
| 2015-09-21 | $24.32 | $28.12 | 72,500 | — | — |
| 2015-09-18 | $24.59 | $28.44 | 109,000 | — | — |
| 2015-09-17 | $24.56 | $28.40 | 101,000 | — | — |
| 2015-09-16 | $24.52 | $28.36 | 42,900 | — | — |
| 2015-09-15 | $24.47 | $28.30 | 122,500 | — | — |
| 2015-09-14 | $24.21 | $28.00 | 27,800 | — | — |
| 2015-09-11 | $24.18 | $27.96 | 25,100 | — | — |
| 2015-09-10 | $24.10 | $27.79 | 84,800 | — | — |
| 2015-09-09 | $23.90 | $27.56 | 135,500 | — | — |
| 2015-09-08 | $23.74 | $27.37 | 34,100 | — | — |
| 2015-09-04 | $23.85 | $27.50 | 47,200 | — | — |
| 2015-09-03 | $23.90 | $27.56 | 51,700 | — | — |
| 2015-09-02 | $23.96 | $27.63 | 38,800 | — | — |
| 2015-09-01 | $23.62 | $27.24 | 54,000 | — | — |
| 2015-08-31 | $23.91 | $27.57 | 41,400 | — | — |
| 2015-08-28 | $23.84 | $27.49 | 44,100 | — | — |
| 2015-08-27 | $23.60 | $27.21 | 59,600 | — | — |
| 2015-08-26 | $23.45 | $27.04 | 79,700 | — | — |
| 2015-08-25 | $23.31 | $26.88 | 79,900 | — | — |
| 2015-08-24 | $23.68 | $27.30 | 81,600 | — | — |
| 2015-08-21 | $24.75 | $28.54 | 59,800 | — | — |
| 2015-08-20 | $24.55 | $28.31 | 47,200 | — | — |
| 2015-08-19 | $24.84 | $28.64 | 45,300 | — | — |
| 2015-08-18 | $24.88 | $28.69 | 256,300 | — | — |
| 2015-08-17 | $24.81 | $28.61 | 35,500 | — | — |
| 2015-08-14 | $24.81 | $28.61 | 33,700 | — | — |
| 2015-08-13 | $24.65 | $28.42 | 145,900 | — | — |
| 2015-08-12 | $24.62 | $28.39 | 205,900 | — | — |
| 2015-08-11 | $24.75 | $28.54 | 57,100 | — | — |
| 2015-08-10 | $24.71 | $28.49 | 76,000 | — | — |
| 2015-08-07 | $24.35 | $28.08 | 53,600 | — | — |
| 2015-08-06 | $24.53 | $28.28 | 89,900 | — | — |
| 2015-08-05 | $24.24 | $27.95 | 45,900 | — | — |
| 2015-08-04 | $24.17 | $27.87 | 29,500 | — | — |
| 2015-08-03 | $24.26 | $27.97 | 72,800 | — | — |
| 2015-07-31 | $24.13 | $27.82 | 53,900 | — | — |
| 2015-07-30 | $23.99 | $27.66 | 28,100 | — | — |
| 2015-07-29 | $23.95 | $27.62 | 37,200 | — | — |
| 2015-07-28 | $23.60 | $27.21 | 20,600 | — | — |
| 2015-07-27 | $23.77 | $27.41 | 36,200 | — | — |
| 2015-07-24 | $23.29 | $26.85 | 40,600 | — | — |
| 2015-07-23 | $23.32 | $26.89 | 30,800 | — | — |
| 2015-07-22 | $23.11 | $26.65 | 14,100 | — | — |
| 2015-07-21 | $22.95 | $26.46 | 15,300 | — | — |
| 2015-07-20 | $23.19 | $26.74 | 13,000 | — | — |
| 2015-07-17 | $23.38 | $26.96 | 24,400 | — | — |
| 2015-07-16 | $23.35 | $26.92 | 13,700 | — | — |
| 2015-07-15 | $23.34 | $26.91 | 12,900 | — | — |
| 2015-07-14 | $23.35 | $26.92 | 11,500 | — | — |
| 2015-07-13 | $23.18 | $26.73 | 32,000 | — | — |
| 2015-07-10 | $23.16 | $26.70 | 49,100 | — | — |
| 2015-07-09 | $22.68 | $26.15 | 32,700 | — | — |
| 2015-07-08 | $22.31 | $25.72 | 30,300 | — | — |
| 2015-07-07 | $22.29 | $25.70 | 45,500 | — | — |
| 2015-07-06 | $22.67 | $26.14 | 24,600 | — | — |
| 2015-07-02 | $22.65 | $26.12 | 9,300 | — | — |
| 2015-07-01 | $23.03 | $26.55 | 22,600 | — | — |
| 2015-06-30 | $22.77 | $26.26 | 27,300 | — | — |
| 2015-06-29 | $22.59 | $26.05 | 29,500 | — | — |
| 2015-06-26 | $23.19 | $26.74 | 169,800 | — | — |
| 2015-06-25 | $23.19 | $26.74 | 28,000 | — | — |
| 2015-06-24 | $22.97 | $26.49 | 30,900 | — | — |
| 2015-06-23 | $23.04 | $26.57 | 26,900 | — | — |
| 2015-06-22 | $22.72 | $26.20 | 21,400 | — | — |
| 2015-06-19 | $22.54 | $25.99 | 64,300 | — | — |
| 2015-06-18 | $22.45 | $25.89 | 30,100 | — | — |
| 2015-06-17 | $22.06 | $25.44 | 17,400 | — | — |
| 2015-06-16 | $22.31 | $25.72 | 27,900 | — | — |
| 2015-06-15 | $22.07 | $25.45 | 29,500 | — | — |
| 2015-06-12 | $22.02 | $25.39 | 11,400 | — | — |
| 2015-06-11 | $22.19 | $25.59 | 25,200 | — | — |
| 2015-06-10 | $22.40 | $25.76 | 48,800 | — | — |
| 2015-06-09 | $22.03 | $25.33 | 29,000 | — | — |
| 2015-06-08 | $21.94 | $25.23 | 24,600 | — | — |
| 2015-06-05 | $21.78 | $25.05 | 27,100 | — | — |
| 2015-06-04 | $21.31 | $24.51 | 14,700 | — | — |
| 2015-06-03 | $21.64 | $24.89 | 114,200 | — | — |
| 2015-06-02 | $21.45 | $24.67 | 14,600 | — | — |
| 2015-06-01 | $21.21 | $24.39 | 17,000 | — | — |
| 2015-05-29 | $21.12 | $24.29 | 20,000 | — | — |
| 2015-05-28 | $21.49 | $24.71 | 10,700 | — | — |
| 2015-05-27 | $21.53 | $24.76 | 20,900 | — | — |
| 2015-05-26 | $21.27 | $24.46 | 29,000 | — | — |
| 2015-05-22 | $21.47 | $24.69 | 42,800 | — | — |
| 2015-05-21 | $21.68 | $24.93 | 16,300 | — | — |
| 2015-05-20 | $21.62 | $24.86 | 21,300 | — | — |
| 2015-05-19 | $21.63 | $24.87 | 25,900 | — | — |
| 2015-05-18 | $21.42 | $24.63 | 71,100 | — | — |
| 2015-05-15 | $21.20 | $24.38 | 83,100 | — | — |
| 2015-05-14 | $21.21 | $24.39 | 26,700 | — | — |
| 2015-05-13 | $20.95 | $24.09 | 16,500 | — | — |
| 2015-05-12 | $21.10 | $24.26 | 25,200 | — | — |
| 2015-05-11 | $20.97 | $24.11 | 45,700 | — | — |
| 2015-05-08 | $20.84 | $23.97 | 31,300 | — | — |
| 2015-05-07 | $20.73 | $23.84 | 74,400 | — | — |
| 2015-05-06 | $20.77 | $23.88 | 53,800 | — | — |
| 2015-05-05 | $20.71 | $23.82 | 74,600 | — | — |
| 2015-05-04 | $20.75 | $23.86 | 106,300 | — | — |
| 2015-05-01 | $20.63 | $23.72 | 77,800 | — | — |
| 2015-04-30 | $20.53 | $23.61 | 70,700 | — | — |
| 2015-04-29 | $20.59 | $23.68 | 23,500 | — | — |
| 2015-04-28 | $20.88 | $24.01 | 25,600 | — | — |
| 2015-04-27 | $20.39 | $23.45 | 49,300 | — | — |
| 2015-04-24 | $20.63 | $23.72 | 32,500 | — | — |
| 2015-04-23 | $20.10 | $23.11 | 29,400 | — | — |
| 2015-04-22 | $20.44 | $23.51 | 12,000 | — | — |
| 2015-04-21 | $20.56 | $23.64 | 9,200 | — | — |
| 2015-04-20 | $20.62 | $23.71 | 24,400 | — | — |
| 2015-04-17 | $20.33 | $23.38 | 33,600 | — | — |
| 2015-04-16 | $20.95 | $24.09 | 11,500 | — | — |
| 2015-04-15 | $21.14 | $24.31 | 31,200 | — | — |
| 2015-04-14 | $20.88 | $24.01 | 20,100 | — | — |
| 2015-04-13 | $20.78 | $23.90 | 19,800 | — | — |
| 2015-04-10 | $20.85 | $23.98 | 9,100 | — | — |
| 2015-04-09 | $20.83 | $23.95 | 64,200 | — | — |
| 2015-04-08 | $21.08 | $24.24 | 25,800 | — | — |
| 2015-04-07 | $21.00 | $24.15 | 47,500 | — | — |
| 2015-04-06 | $21.17 | $24.34 | 18,900 | — | — |
| 2015-04-02 | $21.29 | $24.48 | 69,500 | — | — |
| 2015-04-01 | $21.05 | $24.21 | 81,600 | — | — |
| 2015-03-31 | $20.66 | $23.76 | 56,900 | — | — |
| 2015-03-30 | $20.50 | $23.57 | 36,600 | — | — |
| 2015-03-27 | $20.42 | $23.48 | 27,200 | — | — |
| 2015-03-26 | $20.68 | $23.78 | 27,400 | — | — |
| 2015-03-25 | $20.61 | $23.70 | 17,100 | — | — |
| 2015-03-24 | $20.79 | $23.91 | 21,600 | — | — |
| 2015-03-23 | $20.85 | $23.98 | 86,500 | — | — |
| 2015-03-20 | $20.83 | $23.95 | 108,400 | — | — |
| 2015-03-19 | $20.59 | $23.68 | 21,800 | — | — |
| 2015-03-18 | $20.65 | $23.75 | 29,200 | — | — |
| 2015-03-17 | $20.77 | $23.88 | 67,500 | — | — |
| 2015-03-16 | $20.75 | $23.86 | 25,900 | — | — |
| 2015-03-13 | $20.78 | $23.90 | 20,100 | — | — |
| 2015-03-12 | $20.59 | $23.68 | 64,400 | — | — |
| 2015-03-11 | $20.12 | $23.14 | 26,500 | — | — |
| 2015-03-10 | $19.93 | $22.86 | 31,000 | — | — |
| 2015-03-09 | $20.15 | $23.11 | 35,700 | — | — |
| 2015-03-06 | $20.04 | $22.98 | 44,300 | — | — |
| 2015-03-05 | $20.24 | $23.21 | 21,200 | — | — |
| 2015-03-04 | $20.16 | $23.12 | 39,800 | — | — |
| 2015-03-03 | $20.17 | $23.13 | 19,200 | — | — |
| 2015-03-02 | $20.24 | $23.21 | 41,900 | — | — |
| 2015-02-27 | $20.12 | $23.08 | 70,800 | — | — |
| 2015-02-26 | $20.17 | $23.13 | 25,400 | — | — |
| 2015-02-25 | $19.97 | $22.90 | 13,900 | — | — |
| 2015-02-24 | $20.10 | $23.05 | 25,600 | — | — |
| 2015-02-23 | $20.07 | $23.02 | 18,700 | — | — |
| 2015-02-20 | $20.27 | $23.25 | 40,200 | — | — |
| 2015-02-19 | $20.18 | $23.14 | 25,200 | — | — |
| 2015-02-18 | $20.17 | $23.13 | 19,200 | — | — |
| 2015-02-17 | $20.33 | $23.32 | 48,600 | — | — |
| 2015-02-13 | $20.24 | $23.21 | 32,600 | — | — |
| 2015-02-12 | $20.31 | $23.29 | 25,200 | — | — |
| 2015-02-11 | $20.05 | $23.00 | 17,800 | — | — |
| 2015-02-10 | $20.27 | $23.25 | 36,000 | — | — |
| 2015-02-09 | $19.91 | $22.83 | 29,300 | — | — |
| 2015-02-06 | $20.37 | $23.36 | 51,000 | — | — |
| 2015-02-05 | $20.30 | $23.28 | 37,700 | — | — |
| 2015-02-04 | $19.96 | $22.89 | 38,200 | — | — |
| 2015-02-03 | $19.99 | $22.93 | 48,100 | — | — |
| 2015-02-02 | $19.69 | $22.58 | 43,100 | — | — |
| 2015-01-30 | $19.11 | $21.92 | 46,800 | — | — |
| 2015-01-29 | $19.61 | $22.49 | 74,200 | — | — |
| 2015-01-28 | $19.19 | $22.01 | 27,600 | — | — |
| 2015-01-27 | $19.87 | $22.79 | 36,400 | — | — |
| 2015-01-26 | $19.99 | $22.93 | 38,600 | — | — |
| 2015-01-23 | $19.90 | $22.82 | 72,100 | — | — |
| 2015-01-22 | $20.25 | $23.22 | 102,100 | — | — |
| 2015-01-21 | $19.00 | $21.79 | 51,600 | — | — |
| 2015-01-20 | $19.10 | $21.91 | 20,000 | — | — |
| 2015-01-16 | $19.10 | $21.91 | 52,400 | — | — |
| 2015-01-15 | $18.84 | $21.61 | 58,100 | — | — |
| 2015-01-14 | $19.10 | $21.91 | 32,600 | — | — |
| 2015-01-13 | $19.23 | $22.06 | 33,100 | — | — |
| 2015-01-12 | $19.08 | $21.88 | 42,600 | — | — |
| 2015-01-09 | $19.17 | $21.99 | 48,000 | — | — |
| 2015-01-08 | $19.50 | $22.36 | 21,300 | — | — |
| 2015-01-07 | $19.18 | $22.00 | 25,900 | — | — |
| 2015-01-06 | $19.11 | $21.92 | 42,700 | — | — |
| 2015-01-05 | $19.27 | $22.10 | 36,900 | — | — |
| 2015-01-02 | $19.48 | $22.34 | 23,700 | — | — |