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
- 2000-07-24 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 | $23.96 | $24.44 | 409,400 | — | — |
| 2015-12-30 | $24.32 | $24.80 | 486,300 | — | — |
| 2015-12-29 | $24.80 | $25.29 | 464,500 | — | — |
| 2015-12-28 | $24.37 | $24.85 | 429,100 | — | — |
| 2015-12-24 | $24.77 | $25.26 | 533,200 | — | — |
| 2015-12-23 | $24.41 | $24.89 | 467,600 | — | — |
| 2015-12-22 | $23.48 | $23.95 | 822,700 | — | — |
| 2015-12-21 | $22.76 | $23.21 | 495,000 | — | — |
| 2015-12-18 | $22.95 | $23.41 | 1,634,600 | — | — |
| 2015-12-17 | $22.91 | $23.36 | 2,677,900 | — | — |
| 2015-12-16 | $21.80 | $22.23 | 1,253,500 | — | — |
| 2015-12-15 | $21.78 | $22.21 | 823,900 | — | — |
| 2015-12-14 | $22.65 | $23.10 | 1,058,200 | — | — |
| 2015-12-11 | $22.22 | $22.66 | 786,900 | — | — |
| 2015-12-10 | $22.85 | $23.30 | 953,100 | — | — |
| 2015-12-09 | $22.93 | $23.39 | 537,900 | — | — |
| 2015-12-08 | $22.89 | $23.34 | 621,700 | — | — |
| 2015-12-07 | $23.52 | $23.99 | 852,900 | — | — |
| 2015-12-04 | $23.71 | $24.18 | 446,000 | — | — |
| 2015-12-03 | $23.51 | $23.98 | 734,000 | — | — |
| 2015-12-02 | $23.89 | $24.36 | 545,500 | — | — |
| 2015-12-01 | $24.36 | $24.84 | 629,100 | — | — |
| 2015-11-30 | $24.76 | $25.25 | 586,400 | — | — |
| 2015-11-27 | $24.44 | $24.93 | 169,000 | — | — |
| 2015-11-25 | $24.49 | $24.98 | 480,700 | — | — |
| 2015-11-24 | $24.98 | $25.48 | 567,600 | — | — |
| 2015-11-23 | $24.49 | $24.98 | 596,200 | — | — |
| 2015-11-20 | $24.60 | $25.09 | 914,000 | — | — |
| 2015-11-19 | $24.34 | $24.82 | 625,200 | — | — |
| 2015-11-18 | $23.99 | $24.47 | 694,200 | — | — |
| 2015-11-17 | $22.93 | $23.39 | 786,700 | — | — |
| 2015-11-16 | $22.91 | $23.36 | 632,600 | — | — |
| 2015-11-13 | $22.66 | $23.11 | 664,300 | — | — |
| 2015-11-12 | $22.54 | $22.99 | 508,800 | — | — |
| 2015-11-11 | $23.43 | $23.90 | 562,800 | — | — |
| 2015-11-10 | $23.99 | $24.47 | 632,600 | — | — |
| 2015-11-09 | $23.99 | $24.47 | 549,100 | — | — |
| 2015-11-06 | $24.72 | $25.21 | 914,300 | — | — |
| 2015-11-05 | $24.93 | $25.42 | 749,300 | — | — |
| 2015-11-04 | $25.10 | $25.60 | 1,177,800 | — | — |
| 2015-11-03 | $24.96 | $25.46 | 1,442,200 | — | — |
| 2015-11-02 | $23.61 | $24.08 | 628,500 | — | — |
| 2015-10-30 | $22.80 | $23.25 | 592,600 | — | — |
| 2015-10-29 | $22.55 | $23.00 | 516,100 | — | — |
| 2015-10-28 | $22.13 | $22.57 | 506,300 | — | — |
| 2015-10-27 | $21.25 | $21.67 | 1,127,600 | — | — |
| 2015-10-26 | $21.58 | $22.01 | 580,300 | — | — |
| 2015-10-23 | $22.00 | $22.44 | 616,200 | — | — |
| 2015-10-22 | $21.96 | $22.40 | 520,500 | — | — |
| 2015-10-21 | $21.08 | $21.50 | 607,500 | — | — |
| 2015-10-20 | $21.43 | $21.86 | 473,600 | — | — |
| 2015-10-19 | $21.11 | $21.53 | 397,600 | — | — |
| 2015-10-16 | $21.39 | $21.81 | 624,500 | — | — |
| 2015-10-15 | $21.33 | $21.75 | 1,263,500 | — | — |
| 2015-10-14 | $21.05 | $21.47 | 1,185,700 | — | — |
| 2015-10-13 | $21.21 | $21.63 | 1,550,500 | — | — |
| 2015-10-12 | $21.82 | $22.25 | 1,514,200 | — | — |
| 2015-10-09 | $23.10 | $23.56 | 1,588,500 | — | — |
| 2015-10-08 | $23.61 | $24.08 | 1,582,300 | — | — |
| 2015-10-07 | $21.69 | $22.12 | 1,570,100 | — | — |
| 2015-10-06 | $21.28 | $21.70 | 1,200,600 | — | — |
| 2015-10-05 | $20.80 | $21.21 | 1,422,300 | — | — |
| 2015-10-02 | $18.90 | $19.28 | 1,629,800 | — | — |
| 2015-10-01 | $18.73 | $19.10 | 1,804,800 | — | — |
| 2015-09-30 | $18.39 | $18.76 | 2,687,300 | — | — |
| 2015-09-29 | $17.57 | $17.92 | 1,063,300 | — | — |
| 2015-09-28 | $17.74 | $18.09 | 830,700 | — | — |
| 2015-09-25 | $18.04 | $18.36 | 984,800 | — | — |
| 2015-09-24 | $18.23 | $18.55 | 851,600 | — | — |
| 2015-09-23 | $18.06 | $18.38 | 634,300 | — | — |
| 2015-09-22 | $18.58 | $18.91 | 545,900 | — | — |
| 2015-09-21 | $18.78 | $19.11 | 560,200 | — | — |
| 2015-09-18 | $18.77 | $19.10 | 1,085,100 | — | — |
| 2015-09-17 | $19.58 | $19.92 | 673,100 | — | — |
| 2015-09-16 | $20.14 | $20.49 | 1,131,700 | — | — |
| 2015-09-15 | $19.34 | $19.68 | 761,200 | — | — |
| 2015-09-14 | $18.70 | $19.03 | 365,100 | — | — |
| 2015-09-11 | $19.03 | $19.36 | 341,800 | — | — |
| 2015-09-10 | $19.20 | $19.54 | 486,400 | — | — |
| 2015-09-09 | $19.36 | $19.70 | 602,100 | — | — |
| 2015-09-08 | $19.61 | $19.95 | 812,100 | — | — |
| 2015-09-04 | $19.58 | $19.92 | 386,000 | — | — |
| 2015-09-03 | $20.07 | $20.42 | 529,900 | — | — |
| 2015-09-02 | $19.93 | $20.28 | 836,100 | — | — |
| 2015-09-01 | $20.28 | $20.64 | 835,600 | — | — |
| 2015-08-31 | $21.44 | $21.82 | 665,200 | — | — |
| 2015-08-28 | $20.86 | $21.23 | 813,500 | — | — |
| 2015-08-27 | $20.36 | $20.72 | 1,011,700 | — | — |
| 2015-08-26 | $19.76 | $20.11 | 1,817,600 | — | — |
| 2015-08-25 | $19.77 | $20.12 | 1,306,600 | — | — |
| 2015-08-24 | $20.99 | $21.36 | 1,039,200 | — | — |
| 2015-08-21 | $21.50 | $21.88 | 924,900 | — | — |
| 2015-08-20 | $21.65 | $22.03 | 732,600 | — | — |
| 2015-08-19 | $22.40 | $22.79 | 986,600 | — | — |
| 2015-08-18 | $23.17 | $23.58 | 385,900 | — | — |
| 2015-08-17 | $23.16 | $23.57 | 644,800 | — | — |
| 2015-08-14 | $23.15 | $23.56 | 249,100 | — | — |
| 2015-08-13 | $23.01 | $23.41 | 328,700 | — | — |
| 2015-08-12 | $23.11 | $23.52 | 523,400 | — | — |
| 2015-08-11 | $23.30 | $23.71 | 332,000 | — | — |
| 2015-08-10 | $23.55 | $23.96 | 445,400 | — | — |
| 2015-08-07 | $22.95 | $23.35 | 375,900 | — | — |
| 2015-08-06 | $22.76 | $23.16 | 425,200 | — | — |
| 2015-08-05 | $22.70 | $23.10 | 639,100 | — | — |
| 2015-08-04 | $22.59 | $22.99 | 1,019,700 | — | — |
| 2015-08-03 | $22.56 | $22.96 | 1,024,900 | — | — |
| 2015-07-31 | $23.06 | $23.47 | 698,400 | — | — |
| 2015-07-30 | $23.00 | $23.40 | 734,200 | — | — |
| 2015-07-29 | $23.00 | $23.40 | 950,500 | — | — |
| 2015-07-28 | $22.47 | $22.87 | 1,366,700 | — | — |
| 2015-07-27 | $22.29 | $22.68 | 1,287,900 | — | — |
| 2015-07-24 | $22.36 | $22.75 | 2,144,800 | — | — |
| 2015-07-23 | $22.89 | $23.29 | 996,900 | — | — |
| 2015-07-22 | $23.00 | $23.40 | 798,900 | — | — |
| 2015-07-21 | $22.95 | $23.35 | 713,300 | — | — |
| 2015-07-20 | $23.00 | $23.40 | 573,900 | — | — |
| 2015-07-17 | $22.89 | $23.29 | 478,200 | — | — |
| 2015-07-16 | $22.96 | $23.36 | 547,900 | — | — |
| 2015-07-15 | $22.55 | $22.95 | 486,300 | — | — |
| 2015-07-14 | $23.08 | $23.49 | 339,400 | — | — |
| 2015-07-13 | $22.86 | $23.26 | 467,100 | — | — |
| 2015-07-10 | $22.57 | $22.97 | 495,300 | — | — |
| 2015-07-09 | $22.58 | $22.98 | 480,200 | — | — |
| 2015-07-08 | $22.67 | $23.07 | 1,107,900 | — | — |
| 2015-07-07 | $23.27 | $23.68 | 984,800 | — | — |
| 2015-07-06 | $23.16 | $23.57 | 779,200 | — | — |
| 2015-07-02 | $23.15 | $23.56 | 463,600 | — | — |
| 2015-07-01 | $23.01 | $23.41 | 610,700 | — | — |
| 2015-06-30 | $23.09 | $23.50 | 724,700 | — | — |
| 2015-06-29 | $23.05 | $23.46 | 722,900 | — | — |
| 2015-06-26 | $23.49 | $23.90 | 857,400 | — | — |
| 2015-06-25 | $23.42 | $23.83 | 329,100 | — | — |
| 2015-06-24 | $23.61 | $24.03 | 620,000 | — | — |
| 2015-06-23 | $23.41 | $23.82 | 503,400 | — | — |
| 2015-06-22 | $23.08 | $23.49 | 455,200 | — | — |
| 2015-06-19 | $23.10 | $23.51 | 979,400 | — | — |
| 2015-06-18 | $23.30 | $23.71 | 833,400 | — | — |
| 2015-06-17 | $23.18 | $23.59 | 2,001,200 | — | — |
| 2015-06-16 | $23.84 | $24.26 | 625,900 | — | — |
| 2015-06-15 | $24.09 | $24.51 | 652,000 | — | — |
| 2015-06-12 | $24.42 | $24.85 | 957,500 | — | — |
| 2015-06-11 | $23.90 | $24.32 | 614,600 | — | — |
| 2015-06-10 | $23.52 | $23.93 | 628,700 | — | — |
| 2015-06-09 | $23.60 | $24.02 | 529,800 | — | — |
| 2015-06-08 | $23.35 | $23.76 | 408,300 | — | — |
| 2015-06-05 | $23.97 | $24.39 | 541,000 | — | — |
| 2015-06-04 | $23.51 | $23.92 | 255,400 | — | — |
| 2015-06-03 | $23.82 | $24.24 | 403,600 | — | — |
| 2015-06-02 | $23.56 | $23.97 | 299,600 | — | — |
| 2015-06-01 | $23.30 | $23.71 | 387,700 | — | — |
| 2015-05-29 | $23.50 | $23.91 | 414,400 | — | — |
| 2015-05-28 | $23.86 | $24.28 | 505,100 | — | — |
| 2015-05-27 | $24.06 | $24.48 | 534,100 | — | — |
| 2015-05-26 | $24.21 | $24.64 | 293,500 | — | — |
| 2015-05-22 | $25.01 | $25.45 | 280,700 | — | — |
| 2015-05-21 | $25.32 | $25.77 | 517,500 | — | — |
| 2015-05-20 | $24.70 | $25.13 | 359,200 | — | — |
| 2015-05-19 | $24.45 | $24.88 | 1,262,600 | — | — |
| 2015-05-18 | $24.33 | $24.76 | 693,000 | — | — |
| 2015-05-15 | $24.16 | $24.58 | 564,500 | — | — |
| 2015-05-14 | $24.65 | $25.08 | 563,600 | — | — |
| 2015-05-13 | $24.49 | $24.92 | 818,200 | — | — |
| 2015-05-12 | $23.94 | $24.36 | 548,200 | — | — |
| 2015-05-11 | $23.69 | $24.11 | 555,600 | — | — |
| 2015-05-08 | $23.75 | $24.17 | 610,400 | — | — |
| 2015-05-07 | $23.63 | $24.05 | 372,400 | — | — |
| 2015-05-06 | $23.86 | $24.28 | 524,600 | — | — |
| 2015-05-05 | $23.73 | $24.15 | 833,000 | — | — |
| 2015-05-04 | $23.82 | $24.24 | 251,000 | — | — |
| 2015-05-01 | $23.88 | $24.30 | 341,000 | — | — |
| 2015-04-30 | $23.82 | $24.24 | 542,000 | — | — |
| 2015-04-29 | $24.04 | $24.46 | 905,800 | — | — |
| 2015-04-28 | $24.28 | $24.71 | 441,500 | — | — |
| 2015-04-27 | $24.13 | $24.55 | 307,000 | — | — |
| 2015-04-24 | $23.89 | $24.31 | 234,800 | — | — |
| 2015-04-23 | $24.27 | $24.70 | 336,300 | — | — |
| 2015-04-22 | $24.07 | $24.49 | 293,300 | — | — |
| 2015-04-21 | $23.94 | $24.36 | 344,500 | — | — |
| 2015-04-20 | $24.21 | $24.64 | 448,000 | — | — |
| 2015-04-17 | $23.94 | $24.36 | 511,100 | — | — |
| 2015-04-16 | $24.35 | $24.78 | 495,400 | — | — |
| 2015-04-15 | $24.72 | $25.15 | 810,300 | — | — |
| 2015-04-14 | $24.12 | $24.54 | 747,400 | — | — |
| 2015-04-13 | $24.09 | $24.51 | 350,200 | — | — |
| 2015-04-10 | $24.14 | $24.56 | 462,700 | — | — |
| 2015-04-09 | $24.05 | $24.47 | 492,500 | — | — |
| 2015-04-08 | $24.03 | $24.45 | 511,400 | — | — |
| 2015-04-07 | $24.30 | $24.73 | 642,400 | — | — |
| 2015-04-06 | $24.46 | $24.89 | 526,500 | — | — |
| 2015-04-02 | $24.21 | $24.64 | 527,600 | — | — |
| 2015-04-01 | $24.01 | $24.43 | 455,800 | — | — |
| 2015-03-31 | $23.74 | $24.16 | 797,400 | — | — |
| 2015-03-30 | $23.96 | $24.38 | 653,200 | — | — |
| 2015-03-27 | $24.09 | $24.51 | 511,400 | — | — |
| 2015-03-26 | $23.83 | $24.25 | 823,400 | — | — |
| 2015-03-25 | $24.06 | $24.48 | 762,000 | — | — |
| 2015-03-24 | $24.22 | $24.65 | 1,168,000 | — | — |
| 2015-03-23 | $24.13 | $24.55 | 752,800 | — | — |
| 2015-03-20 | $24.77 | $25.21 | 1,168,600 | — | — |
| 2015-03-19 | $24.72 | $25.15 | 989,300 | — | — |
| 2015-03-18 | $25.57 | $26.02 | 1,581,500 | — | — |
| 2015-03-17 | $24.55 | $24.98 | 921,700 | — | — |
| 2015-03-16 | $24.52 | $24.95 | 804,300 | — | — |
| 2015-03-13 | $25.21 | $25.65 | 574,100 | — | — |
| 2015-03-12 | $25.13 | $25.57 | 640,600 | — | — |
| 2015-03-11 | $24.51 | $24.94 | 742,500 | — | — |
| 2015-03-10 | $24.52 | $24.95 | 419,600 | — | — |
| 2015-03-09 | $24.78 | $25.22 | 330,700 | — | — |
| 2015-03-06 | $24.88 | $25.32 | 647,600 | — | — |
| 2015-03-05 | $24.74 | $25.18 | 714,400 | — | — |
| 2015-03-04 | $24.70 | $25.13 | 429,000 | — | — |
| 2015-03-03 | $25.36 | $25.81 | 536,100 | — | — |
| 2015-03-02 | $25.39 | $25.84 | 471,800 | — | — |
| 2015-02-27 | $25.44 | $25.89 | 463,500 | — | — |
| 2015-02-26 | $25.50 | $25.95 | 323,900 | — | — |
| 2015-02-25 | $25.33 | $25.78 | 302,600 | — | — |
| 2015-02-24 | $25.46 | $25.91 | 413,900 | — | — |
| 2015-02-23 | $25.20 | $25.64 | 367,600 | — | — |
| 2015-02-20 | $25.58 | $26.03 | 750,400 | — | — |
| 2015-02-19 | $25.69 | $26.14 | 565,800 | — | — |
| 2015-02-18 | $25.72 | $26.17 | 660,500 | — | — |
| 2015-02-17 | $25.65 | $26.10 | 674,700 | — | — |
| 2015-02-13 | $25.51 | $25.96 | 491,600 | — | — |
| 2015-02-12 | $25.16 | $25.60 | 393,500 | — | — |
| 2015-02-11 | $24.81 | $25.25 | 625,800 | — | — |
| 2015-02-10 | $25.13 | $25.57 | 1,036,800 | — | — |
| 2015-02-09 | $25.01 | $25.45 | 1,143,000 | — | — |
| 2015-02-06 | $24.30 | $24.73 | 677,800 | — | — |
| 2015-02-05 | $23.96 | $24.38 | 457,900 | — | — |
| 2015-02-04 | $23.50 | $23.91 | 680,800 | — | — |
| 2015-02-03 | $24.44 | $24.87 | 668,500 | — | — |
| 2015-02-02 | $23.70 | $24.12 | 708,200 | — | — |
| 2015-01-30 | $23.11 | $23.52 | 903,100 | — | — |
| 2015-01-29 | $23.54 | $23.95 | 593,900 | — | — |
| 2015-01-28 | $23.21 | $23.62 | 901,100 | — | — |
| 2015-01-27 | $23.41 | $23.82 | 1,047,300 | — | — |
| 2015-01-26 | $23.71 | $24.13 | 613,500 | — | — |
| 2015-01-23 | $23.45 | $23.86 | 1,454,900 | — | — |
| 2015-01-22 | $23.30 | $23.71 | 753,000 | — | — |
| 2015-01-21 | $23.61 | $24.03 | 1,200,800 | — | — |
| 2015-01-20 | $22.98 | $23.38 | 1,441,300 | — | — |
| 2015-01-16 | $22.95 | $23.35 | 806,500 | — | — |
| 2015-01-15 | $22.62 | $23.02 | 1,005,800 | — | — |
| 2015-01-14 | $23.34 | $23.75 | 676,500 | — | — |
| 2015-01-13 | $23.74 | $24.16 | 1,232,900 | — | — |
| 2015-01-12 | $24.11 | $24.53 | 1,020,900 | — | — |
| 2015-01-09 | $24.59 | $25.02 | 746,300 | — | — |
| 2015-01-08 | $24.91 | $25.35 | 1,303,700 | — | — |
| 2015-01-07 | $25.29 | $25.73 | 1,010,500 | — | — |
| 2015-01-06 | $25.74 | $26.19 | 641,000 | — | — |
| 2015-01-05 | $26.27 | $26.73 | 890,900 | — | — |
| 2015-01-02 | $27.14 | $27.62 | 447,700 | — | — |