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
- 2007-01-31 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 | $27.30 | $30.78 | 106,800 | — | — |
| 2015-12-30 | $28.06 | $31.64 | 75,500 | — | — |
| 2015-12-29 | $28.20 | $31.79 | 78,100 | — | — |
| 2015-12-28 | $27.61 | $31.13 | 114,200 | — | — |
| 2015-12-24 | $27.71 | $31.24 | 28,900 | — | — |
| 2015-12-23 | $27.56 | $31.07 | 84,100 | — | — |
| 2015-12-22 | $27.37 | $30.86 | 124,600 | — | — |
| 2015-12-21 | $27.05 | $30.50 | 101,100 | — | — |
| 2015-12-18 | $26.59 | $29.98 | 748,500 | — | — |
| 2015-12-17 | $27.07 | $30.52 | 171,800 | — | — |
| 2015-12-16 | $27.72 | $31.25 | 115,700 | — | — |
| 2015-12-15 | $27.55 | $31.06 | 148,000 | — | — |
| 2015-12-14 | $27.02 | $30.46 | 228,300 | — | — |
| 2015-12-11 | $26.30 | $29.65 | 128,600 | — | — |
| 2015-12-10 | $26.44 | $29.81 | 122,400 | — | — |
| 2015-12-09 | $26.24 | $29.58 | 79,200 | — | — |
| 2015-12-08 | $26.47 | $29.84 | 65,800 | — | — |
| 2015-12-07 | $26.90 | $30.33 | 69,100 | — | — |
| 2015-12-04 | $27.14 | $30.60 | 69,700 | — | — |
| 2015-12-03 | $26.89 | $30.32 | 92,400 | — | — |
| 2015-12-02 | $27.80 | $31.34 | 117,400 | — | — |
| 2015-12-01 | $27.71 | $31.24 | 87,300 | — | — |
| 2015-11-30 | $27.41 | $30.90 | 138,200 | — | — |
| 2015-11-27 | $27.52 | $31.03 | 45,900 | — | — |
| 2015-11-25 | $27.33 | $30.81 | 78,400 | — | — |
| 2015-11-24 | $27.38 | $30.87 | 72,700 | — | — |
| 2015-11-23 | $27.08 | $30.53 | 144,700 | — | — |
| 2015-11-20 | $26.86 | $30.28 | 164,400 | — | — |
| 2015-11-19 | $26.80 | $30.21 | 151,900 | — | — |
| 2015-11-18 | $26.61 | $30.00 | 135,500 | — | — |
| 2015-11-17 | $26.16 | $29.49 | 99,300 | — | — |
| 2015-11-16 | $26.54 | $29.92 | 155,900 | — | — |
| 2015-11-13 | $26.44 | $29.81 | 127,900 | — | — |
| 2015-11-12 | $26.38 | $29.74 | 82,100 | — | — |
| 2015-11-11 | $26.79 | $30.20 | 226,200 | — | — |
| 2015-11-10 | $26.74 | $30.15 | 296,800 | — | — |
| 2015-11-09 | $26.46 | $29.83 | 119,100 | — | — |
| 2015-11-06 | $26.72 | $30.12 | 234,900 | — | — |
| 2015-11-05 | $26.63 | $29.96 | 166,900 | — | — |
| 2015-11-04 | $26.51 | $29.82 | 162,700 | — | — |
| 2015-11-03 | $26.84 | $30.19 | 385,700 | — | — |
| 2015-11-02 | $27.53 | $30.97 | 243,400 | — | — |
| 2015-10-30 | $26.47 | $29.78 | 177,300 | — | — |
| 2015-10-29 | $26.73 | $30.07 | 273,100 | — | — |
| 2015-10-28 | $24.62 | $27.69 | 139,600 | — | — |
| 2015-10-27 | $23.63 | $26.58 | 151,400 | — | — |
| 2015-10-26 | $24.25 | $27.28 | 73,900 | — | — |
| 2015-10-23 | $24.53 | $27.59 | 61,100 | — | — |
| 2015-10-22 | $24.54 | $27.60 | 83,700 | — | — |
| 2015-10-21 | $24.31 | $27.35 | 149,700 | — | — |
| 2015-10-20 | $24.70 | $27.78 | 104,000 | — | — |
| 2015-10-19 | $24.60 | $27.67 | 68,200 | — | — |
| 2015-10-16 | $24.30 | $27.33 | 163,000 | — | — |
| 2015-10-15 | $23.71 | $26.67 | 163,900 | — | — |
| 2015-10-14 | $22.89 | $25.75 | 117,100 | — | — |
| 2015-10-13 | $22.51 | $25.32 | 80,100 | — | — |
| 2015-10-12 | $22.74 | $25.58 | 90,900 | — | — |
| 2015-10-09 | $21.60 | $24.30 | 124,500 | — | — |
| 2015-10-08 | $21.89 | $24.62 | 63,900 | — | — |
| 2015-10-07 | $21.77 | $24.49 | 103,600 | — | — |
| 2015-10-06 | $20.97 | $23.59 | 133,200 | — | — |
| 2015-10-05 | $21.81 | $24.53 | 110,400 | — | — |
| 2015-10-02 | $21.28 | $23.94 | 124,100 | — | — |
| 2015-10-01 | $22.25 | $25.03 | 118,000 | — | — |
| 2015-09-30 | $22.29 | $25.07 | 107,500 | — | — |
| 2015-09-29 | $22.13 | $24.89 | 87,800 | — | — |
| 2015-09-28 | $22.10 | $24.86 | 93,800 | — | — |
| 2015-09-25 | $22.39 | $25.19 | 141,500 | — | — |
| 2015-09-24 | $21.81 | $24.53 | 97,000 | — | — |
| 2015-09-23 | $21.85 | $24.58 | 64,800 | — | — |
| 2015-09-22 | $21.89 | $24.62 | 74,300 | — | — |
| 2015-09-21 | $22.11 | $24.87 | 66,400 | — | — |
| 2015-09-18 | $21.74 | $24.45 | 194,800 | — | — |
| 2015-09-17 | $22.39 | $25.19 | 87,900 | — | — |
| 2015-09-16 | $22.17 | $24.94 | 64,500 | — | — |
| 2015-09-15 | $22.16 | $24.93 | 56,800 | — | — |
| 2015-09-14 | $21.70 | $24.41 | 113,100 | — | — |
| 2015-09-11 | $21.93 | $24.67 | 77,800 | — | — |
| 2015-09-10 | $22.24 | $25.02 | 41,400 | — | — |
| 2015-09-09 | $22.08 | $24.84 | 75,900 | — | — |
| 2015-09-08 | $21.88 | $24.61 | 95,000 | — | — |
| 2015-09-04 | $21.60 | $24.30 | 48,000 | — | — |
| 2015-09-03 | $22.01 | $24.76 | 62,400 | — | — |
| 2015-09-02 | $22.20 | $24.97 | 67,600 | — | — |
| 2015-09-01 | $21.96 | $24.70 | 138,400 | — | — |
| 2015-08-31 | $22.05 | $24.80 | 108,600 | — | — |
| 2015-08-28 | $21.97 | $24.71 | 82,000 | — | — |
| 2015-08-27 | $22.16 | $24.93 | 90,900 | — | — |
| 2015-08-26 | $22.44 | $25.24 | 115,800 | — | — |
| 2015-08-25 | $21.78 | $24.50 | 127,400 | — | — |
| 2015-08-24 | $22.21 | $24.98 | 241,300 | — | — |
| 2015-08-21 | $23.82 | $26.79 | 227,400 | — | — |
| 2015-08-20 | $24.61 | $27.68 | 79,500 | — | — |
| 2015-08-19 | $24.91 | $28.02 | 73,600 | — | — |
| 2015-08-18 | $25.19 | $28.34 | 111,500 | — | — |
| 2015-08-17 | $25.25 | $28.40 | 150,400 | — | — |
| 2015-08-14 | $25.57 | $28.76 | 47,700 | — | — |
| 2015-08-13 | $25.29 | $28.45 | 57,700 | — | — |
| 2015-08-12 | $25.28 | $28.44 | 74,300 | — | — |
| 2015-08-11 | $25.75 | $28.97 | 93,300 | — | — |
| 2015-08-10 | $25.40 | $28.57 | 110,700 | — | — |
| 2015-08-07 | $25.09 | $28.16 | 67,800 | — | — |
| 2015-08-06 | $24.98 | $28.03 | 106,800 | — | — |
| 2015-08-05 | $25.76 | $28.91 | 134,500 | — | — |
| 2015-08-04 | $26.20 | $29.40 | 288,700 | — | — |
| 2015-08-03 | $24.30 | $27.27 | 70,700 | — | — |
| 2015-07-31 | $24.00 | $26.93 | 124,600 | — | — |
| 2015-07-30 | $24.05 | $26.99 | 257,300 | — | — |
| 2015-07-29 | $22.20 | $24.91 | 93,000 | — | — |
| 2015-07-28 | $22.17 | $24.88 | 97,500 | — | — |
| 2015-07-27 | $22.36 | $25.09 | 60,700 | — | — |
| 2015-07-24 | $22.54 | $25.29 | 85,700 | — | — |
| 2015-07-23 | $22.83 | $25.62 | 89,500 | — | — |
| 2015-07-22 | $23.35 | $26.20 | 54,200 | — | — |
| 2015-07-21 | $23.50 | $26.37 | 98,900 | — | — |
| 2015-07-20 | $23.28 | $26.12 | 69,800 | — | — |
| 2015-07-17 | $23.44 | $26.30 | 59,200 | — | — |
| 2015-07-16 | $23.46 | $26.33 | 61,900 | — | — |
| 2015-07-15 | $23.46 | $26.33 | 83,600 | — | — |
| 2015-07-14 | $23.48 | $26.35 | 176,900 | — | — |
| 2015-07-13 | $23.28 | $26.12 | 104,400 | — | — |
| 2015-07-10 | $23.08 | $25.90 | 70,600 | — | — |
| 2015-07-09 | $22.48 | $25.23 | 144,800 | — | — |
| 2015-07-08 | $22.59 | $25.35 | 196,000 | — | — |
| 2015-07-07 | $22.50 | $25.25 | 115,800 | — | — |
| 2015-07-06 | $22.73 | $25.51 | 77,000 | — | — |
| 2015-07-02 | $22.82 | $25.61 | 107,900 | — | — |
| 2015-07-01 | $23.14 | $25.97 | 122,000 | — | — |
| 2015-06-30 | $22.78 | $25.56 | 133,200 | — | — |
| 2015-06-29 | $22.46 | $25.20 | 158,300 | — | — |
| 2015-06-26 | $23.24 | $26.08 | 346,300 | — | — |
| 2015-06-25 | $23.03 | $25.84 | 153,700 | — | — |
| 2015-06-24 | $22.99 | $25.80 | 111,000 | — | — |
| 2015-06-23 | $22.95 | $25.75 | 120,300 | — | — |
| 2015-06-22 | $22.96 | $25.77 | 66,900 | — | — |
| 2015-06-19 | $22.70 | $25.47 | 151,000 | — | — |
| 2015-06-18 | $22.83 | $25.62 | 82,600 | — | — |
| 2015-06-17 | $22.66 | $25.43 | 61,100 | — | — |
| 2015-06-16 | $22.76 | $25.54 | 74,800 | — | — |
| 2015-06-15 | $22.60 | $25.36 | 77,300 | — | — |
| 2015-06-12 | $22.74 | $25.52 | 68,900 | — | — |
| 2015-06-11 | $22.83 | $25.62 | 65,400 | — | — |
| 2015-06-10 | $22.72 | $25.50 | 92,600 | — | — |
| 2015-06-09 | $22.45 | $25.19 | 65,200 | — | — |
| 2015-06-08 | $22.64 | $25.41 | 78,800 | — | — |
| 2015-06-05 | $22.79 | $25.57 | 112,900 | — | — |
| 2015-06-04 | $22.90 | $25.70 | 125,400 | — | — |
| 2015-06-03 | $23.23 | $26.07 | 145,600 | — | — |
| 2015-06-02 | $22.60 | $25.36 | 70,300 | — | — |
| 2015-06-01 | $22.42 | $25.16 | 115,600 | — | — |
| 2015-05-29 | $22.62 | $25.38 | 142,900 | — | — |
| 2015-05-28 | $23.12 | $25.94 | 90,900 | — | — |
| 2015-05-27 | $23.39 | $26.25 | 78,300 | — | — |
| 2015-05-26 | $23.27 | $26.11 | 98,000 | — | — |
| 2015-05-22 | $23.49 | $26.36 | 104,500 | — | — |
| 2015-05-21 | $24.11 | $27.06 | 91,600 | — | — |
| 2015-05-20 | $24.21 | $27.17 | 178,500 | — | — |
| 2015-05-19 | $23.92 | $26.84 | 189,600 | — | — |
| 2015-05-18 | $24.20 | $27.16 | 170,300 | — | — |
| 2015-05-15 | $23.73 | $26.63 | 129,300 | — | — |
| 2015-05-14 | $24.52 | $27.52 | 112,600 | — | — |
| 2015-05-13 | $24.14 | $27.09 | 87,500 | — | — |
| 2015-05-12 | $24.16 | $27.11 | 187,700 | — | — |
| 2015-05-11 | $24.19 | $27.15 | 129,700 | — | — |
| 2015-05-08 | $24.14 | $27.02 | 136,900 | — | — |
| 2015-05-07 | $24.30 | $27.20 | 115,000 | — | — |
| 2015-05-06 | $24.09 | $26.97 | 124,300 | — | — |
| 2015-05-05 | $23.95 | $26.81 | 229,300 | — | — |
| 2015-05-04 | $24.03 | $26.90 | 238,000 | — | — |
| 2015-05-01 | $25.05 | $28.04 | 213,700 | — | — |
| 2015-04-30 | $24.41 | $27.32 | 409,900 | — | — |
| 2015-04-29 | $26.25 | $29.38 | 128,300 | — | — |
| 2015-04-28 | $26.62 | $29.80 | 147,700 | — | — |
| 2015-04-27 | $26.05 | $29.16 | 388,100 | — | — |
| 2015-04-24 | $27.11 | $30.35 | 121,800 | — | — |
| 2015-04-23 | $26.95 | $30.17 | 127,700 | — | — |
| 2015-04-22 | $26.99 | $30.21 | 239,000 | — | — |
| 2015-04-21 | $27.02 | $30.25 | 170,300 | — | — |
| 2015-04-20 | $27.07 | $30.30 | 367,200 | — | — |
| 2015-04-17 | $26.44 | $29.60 | 104,500 | — | — |
| 2015-04-16 | $26.89 | $30.10 | 121,800 | — | — |
| 2015-04-15 | $27.27 | $30.53 | 75,500 | — | — |
| 2015-04-14 | $27.43 | $30.71 | 166,600 | — | — |
| 2015-04-13 | $27.23 | $30.48 | 173,400 | — | — |
| 2015-04-10 | $27.00 | $30.22 | 268,900 | — | — |
| 2015-04-09 | $26.99 | $30.21 | 164,200 | — | — |
| 2015-04-08 | $27.16 | $30.40 | 206,400 | — | — |
| 2015-04-07 | $26.80 | $30.00 | 115,500 | — | — |
| 2015-04-06 | $26.86 | $30.07 | 170,800 | — | — |
| 2015-04-02 | $26.96 | $30.18 | 178,400 | — | — |
| 2015-04-01 | $26.68 | $29.87 | 179,000 | — | — |
| 2015-03-31 | $26.99 | $30.21 | 184,300 | — | — |
| 2015-03-30 | $26.97 | $30.19 | 203,100 | — | — |
| 2015-03-27 | $26.62 | $29.80 | 210,200 | — | — |
| 2015-03-26 | $26.45 | $29.61 | 77,400 | — | — |
| 2015-03-25 | $26.54 | $29.71 | 109,800 | — | — |
| 2015-03-24 | $26.51 | $29.68 | 132,200 | — | — |
| 2015-03-23 | $26.68 | $29.87 | 173,300 | — | — |
| 2015-03-20 | $26.59 | $29.76 | 271,800 | — | — |
| 2015-03-19 | $26.20 | $29.33 | 103,700 | — | — |
| 2015-03-18 | $26.40 | $29.55 | 169,900 | — | — |
| 2015-03-17 | $25.95 | $29.05 | 165,600 | — | — |
| 2015-03-16 | $25.78 | $28.86 | 197,200 | — | — |
| 2015-03-13 | $25.21 | $28.22 | 272,900 | — | — |
| 2015-03-12 | $25.00 | $27.98 | 179,700 | — | — |
| 2015-03-11 | $24.41 | $27.32 | 157,000 | — | — |
| 2015-03-10 | $24.20 | $27.09 | 190,200 | — | — |
| 2015-03-09 | $24.32 | $27.22 | 420,700 | — | — |
| 2015-03-06 | $23.79 | $26.63 | 182,700 | — | — |
| 2015-03-05 | $23.74 | $26.57 | 145,000 | — | — |
| 2015-03-04 | $23.72 | $26.55 | 147,100 | — | — |
| 2015-03-03 | $24.00 | $26.87 | 311,900 | — | — |
| 2015-03-02 | $24.00 | $26.87 | 309,000 | — | — |
| 2015-02-27 | $23.59 | $26.34 | 199,400 | — | — |
| 2015-02-26 | $23.95 | $26.74 | 141,300 | — | — |
| 2015-02-25 | $23.72 | $26.48 | 149,100 | — | — |
| 2015-02-24 | $23.73 | $26.50 | 218,400 | — | — |
| 2015-02-23 | $24.16 | $26.98 | 172,100 | — | — |
| 2015-02-20 | $23.83 | $26.61 | 219,800 | — | — |
| 2015-02-19 | $23.43 | $26.16 | 343,000 | — | — |
| 2015-02-18 | $21.72 | $24.25 | 273,700 | — | — |
| 2015-02-17 | $21.50 | $24.01 | 75,500 | — | — |
| 2015-02-13 | $21.58 | $24.10 | 56,800 | — | — |
| 2015-02-12 | $21.73 | $24.26 | 62,600 | — | — |
| 2015-02-11 | $21.65 | $24.17 | 46,800 | — | — |
| 2015-02-10 | $21.81 | $24.35 | 49,500 | — | — |
| 2015-02-09 | $21.79 | $24.33 | 54,100 | — | — |
| 2015-02-06 | $22.15 | $24.73 | 80,300 | — | — |
| 2015-02-05 | $22.02 | $24.59 | 75,500 | — | — |
| 2015-02-04 | $21.70 | $24.23 | 70,700 | — | — |
| 2015-02-03 | $21.41 | $23.91 | 102,000 | — | — |
| 2015-02-02 | $21.16 | $23.63 | 115,400 | — | — |
| 2015-01-30 | $20.80 | $23.22 | 115,800 | — | — |
| 2015-01-29 | $21.45 | $23.95 | 115,600 | — | — |
| 2015-01-28 | $21.22 | $23.69 | 78,100 | — | — |
| 2015-01-27 | $21.69 | $24.22 | 75,600 | — | — |
| 2015-01-26 | $21.89 | $24.44 | 95,800 | — | — |
| 2015-01-23 | $21.68 | $24.21 | 73,200 | — | — |
| 2015-01-22 | $22.12 | $24.70 | 94,700 | — | — |
| 2015-01-21 | $21.80 | $24.34 | 85,400 | — | — |
| 2015-01-20 | $21.52 | $24.03 | 89,900 | — | — |
| 2015-01-16 | $22.07 | $24.64 | 130,000 | — | — |
| 2015-01-15 | $21.59 | $24.11 | 59,900 | — | — |
| 2015-01-14 | $22.22 | $24.81 | 75,200 | — | — |
| 2015-01-13 | $22.24 | $24.83 | 109,900 | — | — |
| 2015-01-12 | $22.47 | $25.09 | 54,600 | — | — |
| 2015-01-09 | $22.42 | $25.03 | 87,300 | — | — |
| 2015-01-08 | $23.20 | $25.90 | 192,700 | — | — |
| 2015-01-07 | $22.99 | $25.67 | 84,500 | — | — |
| 2015-01-06 | $22.99 | $25.67 | 141,400 | — | — |
| 2015-01-05 | $22.96 | $25.64 | 112,800 | — | — |
| 2015-01-02 | $23.32 | $26.04 | 119,200 | — | — |