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
- 1993-03-16 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 | $27.82 | $39.89 | 133,100 | — | — |
| 2015-12-30 | $28.00 | $40.15 | 56,500 | — | — |
| 2015-12-29 | $28.20 | $40.44 | 54,200 | — | — |
| 2015-12-28 | $28.04 | $40.21 | 106,000 | — | — |
| 2015-12-24 | $27.96 | $40.09 | 33,200 | — | — |
| 2015-12-23 | $28.24 | $40.50 | 176,100 | — | — |
| 2015-12-22 | $27.70 | $39.72 | 98,400 | — | — |
| 2015-12-21 | $27.35 | $39.22 | 101,500 | — | — |
| 2015-12-18 | $26.83 | $38.47 | 251,600 | — | — |
| 2015-12-17 | $27.73 | $39.76 | 118,300 | — | — |
| 2015-12-16 | $28.51 | $40.88 | 168,400 | — | — |
| 2015-12-15 | $27.61 | $39.59 | 143,300 | — | — |
| 2015-12-14 | $26.68 | $38.26 | 158,600 | — | — |
| 2015-12-11 | $26.61 | $38.16 | 154,000 | — | — |
| 2015-12-10 | $27.43 | $39.33 | 120,700 | — | — |
| 2015-12-09 | $27.49 | $39.42 | 151,900 | — | — |
| 2015-12-08 | $27.86 | $39.95 | 204,000 | — | — |
| 2015-12-07 | $28.46 | $40.81 | 104,300 | — | — |
| 2015-12-04 | $28.74 | $41.21 | 74,500 | — | — |
| 2015-12-03 | $28.09 | $40.28 | 122,800 | — | — |
| 2015-12-02 | $28.83 | $41.34 | 162,600 | — | — |
| 2015-12-01 | $28.44 | $40.78 | 173,000 | — | — |
| 2015-11-30 | $28.36 | $40.67 | 109,300 | — | — |
| 2015-11-27 | $29.36 | $42.10 | 60,200 | — | — |
| 2015-11-25 | $28.96 | $41.53 | 59,600 | — | — |
| 2015-11-24 | $28.77 | $41.26 | 147,300 | — | — |
| 2015-11-23 | $28.64 | $41.07 | 153,900 | — | — |
| 2015-11-20 | $28.18 | $40.41 | 118,600 | — | — |
| 2015-11-19 | $27.86 | $39.95 | 83,800 | — | — |
| 2015-11-18 | $27.86 | $39.95 | 123,300 | — | — |
| 2015-11-17 | $27.27 | $39.10 | 100,600 | — | — |
| 2015-11-16 | $28.05 | $40.22 | 157,200 | — | — |
| 2015-11-13 | $27.18 | $38.98 | 99,100 | — | — |
| 2015-11-12 | $27.79 | $39.85 | 284,800 | — | — |
| 2015-11-11 | $28.27 | $40.54 | 76,700 | — | — |
| 2015-11-10 | $28.87 | $41.40 | 132,200 | — | — |
| 2015-11-09 | $28.64 | $41.07 | 226,400 | — | — |
| 2015-11-06 | $29.55 | $42.37 | 143,700 | — | — |
| 2015-11-05 | $29.19 | $41.86 | 128,600 | — | — |
| 2015-11-04 | $28.79 | $41.28 | 138,800 | — | — |
| 2015-11-03 | $28.95 | $41.51 | 244,400 | — | — |
| 2015-11-02 | $28.59 | $41.00 | 199,300 | — | — |
| 2015-10-30 | $27.21 | $39.02 | 128,100 | — | — |
| 2015-10-29 | $27.34 | $39.20 | 219,200 | — | — |
| 2015-10-28 | $26.09 | $37.41 | 422,200 | — | — |
| 2015-10-27 | $26.86 | $38.52 | 226,400 | — | — |
| 2015-10-26 | $27.59 | $39.56 | 114,700 | — | — |
| 2015-10-23 | $27.56 | $39.52 | 120,800 | — | — |
| 2015-10-22 | $27.62 | $39.61 | 110,600 | — | — |
| 2015-10-21 | $27.36 | $39.23 | 114,000 | — | — |
| 2015-10-20 | $27.67 | $39.68 | 315,100 | — | — |
| 2015-10-19 | $27.50 | $39.43 | 183,500 | — | — |
| 2015-10-16 | $27.60 | $39.58 | 120,500 | — | — |
| 2015-10-15 | $27.04 | $38.77 | 157,000 | — | — |
| 2015-10-14 | $26.72 | $38.32 | 196,700 | — | — |
| 2015-10-13 | $27.80 | $39.86 | 177,400 | — | — |
| 2015-10-12 | $28.29 | $40.57 | 58,500 | — | — |
| 2015-10-09 | $27.88 | $39.98 | 106,000 | — | — |
| 2015-10-08 | $27.92 | $40.04 | 182,100 | — | — |
| 2015-10-07 | $27.86 | $39.95 | 167,300 | — | — |
| 2015-10-06 | $27.61 | $39.59 | 128,200 | — | — |
| 2015-10-05 | $28.68 | $40.93 | 292,600 | — | — |
| 2015-10-02 | $27.21 | $38.83 | 250,800 | — | — |
| 2015-10-01 | $27.09 | $38.66 | 276,400 | — | — |
| 2015-09-30 | $26.41 | $37.69 | 258,800 | — | — |
| 2015-09-29 | $26.17 | $37.34 | 265,200 | — | — |
| 2015-09-28 | $27.20 | $38.81 | 238,600 | — | — |
| 2015-09-25 | $27.95 | $39.88 | 285,800 | — | — |
| 2015-09-24 | $28.25 | $40.31 | 159,600 | — | — |
| 2015-09-23 | $28.55 | $40.74 | 128,800 | — | — |
| 2015-09-22 | $28.99 | $41.37 | 148,100 | — | — |
| 2015-09-21 | $29.19 | $41.65 | 112,500 | — | — |
| 2015-09-18 | $29.01 | $41.40 | 395,700 | — | — |
| 2015-09-17 | $30.05 | $42.88 | 333,400 | — | — |
| 2015-09-16 | $30.32 | $43.27 | 110,600 | — | — |
| 2015-09-15 | $30.74 | $43.87 | 96,800 | — | — |
| 2015-09-14 | $30.66 | $43.75 | 196,000 | — | — |
| 2015-09-11 | $30.55 | $43.59 | 165,800 | — | — |
| 2015-09-10 | $29.64 | $42.30 | 149,900 | — | — |
| 2015-09-09 | $29.80 | $42.52 | 169,600 | — | — |
| 2015-09-08 | $30.19 | $43.08 | 177,700 | — | — |
| 2015-09-04 | $29.66 | $42.32 | 270,600 | — | — |
| 2015-09-03 | $29.90 | $42.67 | 443,300 | — | — |
| 2015-09-02 | $29.84 | $42.58 | 118,200 | — | — |
| 2015-09-01 | $29.29 | $41.80 | 228,300 | — | — |
| 2015-08-31 | $29.75 | $42.45 | 250,800 | — | — |
| 2015-08-28 | $29.52 | $42.12 | 191,600 | — | — |
| 2015-08-27 | $29.82 | $42.55 | 209,100 | — | — |
| 2015-08-26 | $29.99 | $42.79 | 205,600 | — | — |
| 2015-08-25 | $29.35 | $41.88 | 214,100 | — | — |
| 2015-08-24 | $29.33 | $41.85 | 203,400 | — | — |
| 2015-08-21 | $30.69 | $43.79 | 269,700 | — | — |
| 2015-08-20 | $30.81 | $43.96 | 127,900 | — | — |
| 2015-08-19 | $31.32 | $44.69 | 118,300 | — | — |
| 2015-08-18 | $31.34 | $44.72 | 170,300 | — | — |
| 2015-08-17 | $31.37 | $44.76 | 141,100 | — | — |
| 2015-08-14 | $31.39 | $44.79 | 286,000 | — | — |
| 2015-08-13 | $30.99 | $44.22 | 296,700 | — | — |
| 2015-08-12 | $30.45 | $43.45 | 372,500 | — | — |
| 2015-08-11 | $30.73 | $43.85 | 207,000 | — | — |
| 2015-08-10 | $31.06 | $44.32 | 310,000 | — | — |
| 2015-08-07 | $30.21 | $43.11 | 137,600 | — | — |
| 2015-08-06 | $29.92 | $42.69 | 210,000 | — | — |
| 2015-08-05 | $30.35 | $43.31 | 170,800 | — | — |
| 2015-08-04 | $29.81 | $42.54 | 161,700 | — | — |
| 2015-08-03 | $29.74 | $42.44 | 129,200 | — | — |
| 2015-07-31 | $30.19 | $43.08 | 147,700 | — | — |
| 2015-07-30 | $30.38 | $43.35 | 301,200 | — | — |
| 2015-07-29 | $30.40 | $43.38 | 949,100 | — | — |
| 2015-07-28 | $27.87 | $39.77 | 181,700 | — | — |
| 2015-07-27 | $27.52 | $39.27 | 159,900 | — | — |
| 2015-07-24 | $28.42 | $40.55 | 290,500 | — | — |
| 2015-07-23 | $28.36 | $40.47 | 282,200 | — | — |
| 2015-07-22 | $29.15 | $41.60 | 123,900 | — | — |
| 2015-07-21 | $28.73 | $41.00 | 200,400 | — | — |
| 2015-07-20 | $28.91 | $41.25 | 208,500 | — | — |
| 2015-07-17 | $29.31 | $41.82 | 283,200 | — | — |
| 2015-07-16 | $29.95 | $42.74 | 293,300 | — | — |
| 2015-07-15 | $30.24 | $43.15 | 1,257,500 | — | — |
| 2015-07-14 | $29.77 | $42.48 | 308,900 | — | — |
| 2015-07-13 | $29.45 | $42.02 | 277,700 | — | — |
| 2015-07-10 | $27.95 | $39.88 | 286,000 | — | — |
| 2015-07-09 | $28.18 | $40.21 | 601,500 | — | — |
| 2015-07-08 | $26.35 | $37.60 | 119,800 | — | — |
| 2015-07-07 | $26.37 | $37.63 | 227,400 | — | — |
| 2015-07-06 | $26.10 | $37.04 | 126,400 | — | — |
| 2015-07-02 | $26.20 | $37.19 | 147,600 | — | — |
| 2015-07-01 | $26.20 | $37.19 | 294,500 | — | — |
| 2015-06-30 | $26.34 | $37.38 | 142,500 | — | — |
| 2015-06-29 | $26.53 | $37.65 | 125,200 | — | — |
| 2015-06-26 | $27.18 | $38.58 | 291,900 | — | — |
| 2015-06-25 | $26.47 | $37.57 | 128,200 | — | — |
| 2015-06-24 | $26.63 | $37.80 | 126,200 | — | — |
| 2015-06-23 | $26.76 | $37.98 | 239,100 | — | — |
| 2015-06-22 | $26.60 | $37.75 | 122,900 | — | — |
| 2015-06-19 | $26.47 | $37.57 | 197,300 | — | — |
| 2015-06-18 | $26.77 | $38.00 | 116,800 | — | — |
| 2015-06-17 | $26.82 | $38.07 | 308,900 | — | — |
| 2015-06-16 | $26.28 | $37.30 | 148,100 | — | — |
| 2015-06-15 | $26.19 | $37.17 | 230,200 | — | — |
| 2015-06-12 | $26.98 | $38.29 | 256,200 | — | — |
| 2015-06-11 | $25.87 | $36.72 | 530,100 | — | — |
| 2015-06-10 | $25.11 | $35.64 | 167,500 | — | — |
| 2015-06-09 | $25.00 | $35.48 | 221,500 | — | — |
| 2015-06-08 | $24.98 | $35.45 | 335,000 | — | — |
| 2015-06-05 | $25.11 | $35.64 | 174,100 | — | — |
| 2015-06-04 | $25.17 | $35.72 | 97,400 | — | — |
| 2015-06-03 | $25.40 | $36.05 | 114,900 | — | — |
| 2015-06-02 | $25.21 | $35.78 | 85,900 | — | — |
| 2015-06-01 | $25.13 | $35.67 | 106,100 | — | — |
| 2015-05-29 | $25.10 | $35.62 | 171,600 | — | — |
| 2015-05-28 | $25.55 | $36.26 | 75,600 | — | — |
| 2015-05-27 | $25.38 | $36.02 | 98,800 | — | — |
| 2015-05-26 | $25.32 | $35.94 | 259,200 | — | — |
| 2015-05-22 | $25.36 | $35.99 | 107,100 | — | — |
| 2015-05-21 | $25.64 | $36.39 | 117,700 | — | — |
| 2015-05-20 | $25.65 | $36.41 | 114,800 | — | — |
| 2015-05-19 | $25.77 | $36.58 | 104,200 | — | — |
| 2015-05-18 | $25.56 | $36.28 | 209,300 | — | — |
| 2015-05-15 | $25.38 | $36.02 | 135,400 | — | — |
| 2015-05-14 | $25.31 | $35.92 | 92,100 | — | — |
| 2015-05-13 | $25.09 | $35.61 | 248,700 | — | — |
| 2015-05-12 | $25.51 | $36.21 | 197,800 | — | — |
| 2015-05-11 | $25.81 | $36.63 | 275,600 | — | — |
| 2015-05-08 | $25.42 | $36.08 | 208,300 | — | — |
| 2015-05-07 | $25.09 | $35.61 | 152,900 | — | — |
| 2015-05-06 | $24.53 | $34.82 | 177,400 | — | — |
| 2015-05-05 | $24.67 | $35.01 | 204,200 | — | — |
| 2015-05-04 | $24.85 | $35.27 | 170,600 | — | — |
| 2015-05-01 | $24.61 | $34.93 | 151,200 | — | — |
| 2015-04-30 | $24.22 | $34.38 | 284,500 | — | — |
| 2015-04-29 | $24.51 | $34.79 | 175,800 | — | — |
| 2015-04-28 | $24.81 | $35.21 | 158,700 | — | — |
| 2015-04-27 | $24.74 | $35.11 | 201,200 | — | — |
| 2015-04-24 | $25.34 | $35.97 | 745,200 | — | — |
| 2015-04-23 | $26.40 | $37.47 | 196,700 | — | — |
| 2015-04-22 | $25.96 | $36.85 | 146,900 | — | — |
| 2015-04-21 | $25.80 | $36.62 | 163,300 | — | — |
| 2015-04-20 | $25.85 | $36.69 | 287,200 | — | — |
| 2015-04-17 | $24.96 | $35.43 | 150,500 | — | — |
| 2015-04-16 | $25.32 | $35.94 | 125,300 | — | — |
| 2015-04-15 | $25.58 | $36.31 | 272,000 | — | — |
| 2015-04-14 | $25.64 | $36.39 | 488,900 | — | — |
| 2015-04-13 | $26.49 | $37.60 | 107,800 | — | — |
| 2015-04-10 | $26.97 | $38.28 | 124,800 | — | — |
| 2015-04-09 | $26.95 | $38.25 | 129,600 | — | — |
| 2015-04-08 | $27.77 | $39.41 | 130,000 | — | — |
| 2015-04-07 | $27.48 | $38.83 | 145,500 | — | — |
| 2015-04-06 | $27.89 | $39.41 | 135,700 | — | — |
| 2015-04-02 | $27.85 | $39.36 | 216,900 | — | — |
| 2015-04-01 | $27.80 | $39.28 | 126,900 | — | — |
| 2015-03-31 | $27.64 | $39.06 | 247,200 | — | — |
| 2015-03-30 | $27.83 | $39.33 | 278,400 | — | — |
| 2015-03-27 | $27.16 | $38.38 | 281,600 | — | — |
| 2015-03-26 | $25.89 | $36.59 | 340,100 | — | — |
| 2015-03-25 | $27.35 | $38.65 | 238,200 | — | — |
| 2015-03-24 | $27.78 | $39.26 | 152,200 | — | — |
| 2015-03-23 | $27.79 | $39.27 | 79,600 | — | — |
| 2015-03-20 | $27.98 | $39.54 | 268,100 | — | — |
| 2015-03-19 | $27.65 | $39.07 | 85,200 | — | — |
| 2015-03-18 | $26.98 | $38.13 | 129,600 | — | — |
| 2015-03-17 | $26.92 | $38.04 | 185,400 | — | — |
| 2015-03-16 | $27.49 | $38.85 | 104,600 | — | — |
| 2015-03-13 | $27.52 | $38.89 | 154,900 | — | — |
| 2015-03-12 | $27.41 | $38.73 | 193,100 | — | — |
| 2015-03-11 | $26.77 | $37.83 | 305,900 | — | — |
| 2015-03-10 | $26.56 | $37.53 | 96,700 | — | — |
| 2015-03-09 | $26.74 | $37.79 | 125,200 | — | — |
| 2015-03-06 | $26.49 | $37.43 | 129,900 | — | — |
| 2015-03-05 | $26.45 | $37.38 | 152,500 | — | — |
| 2015-03-04 | $26.77 | $37.83 | 133,200 | — | — |
| 2015-03-03 | $26.75 | $37.80 | 150,400 | — | — |
| 2015-03-02 | $27.59 | $38.99 | 161,500 | — | — |
| 2015-02-27 | $26.83 | $37.91 | 142,700 | — | — |
| 2015-02-26 | $27.35 | $38.65 | 206,200 | — | — |
| 2015-02-25 | $28.24 | $39.91 | 327,300 | — | — |
| 2015-02-24 | $28.10 | $39.71 | 311,400 | — | — |
| 2015-02-23 | $27.37 | $38.68 | 156,400 | — | — |
| 2015-02-20 | $27.40 | $38.72 | 159,700 | — | — |
| 2015-02-19 | $27.18 | $38.41 | 85,300 | — | — |
| 2015-02-18 | $27.37 | $38.68 | 176,200 | — | — |
| 2015-02-17 | $27.69 | $39.13 | 225,600 | — | — |
| 2015-02-13 | $27.00 | $38.15 | 191,600 | — | — |
| 2015-02-12 | $27.24 | $38.49 | 184,600 | — | — |
| 2015-02-11 | $27.30 | $38.58 | 128,600 | — | — |
| 2015-02-10 | $27.63 | $39.04 | 133,800 | — | — |
| 2015-02-09 | $27.23 | $38.48 | 123,100 | — | — |
| 2015-02-06 | $27.67 | $39.10 | 286,000 | — | — |
| 2015-02-05 | $27.49 | $38.85 | 423,100 | — | — |
| 2015-02-04 | $27.85 | $39.36 | 240,800 | — | — |
| 2015-02-03 | $27.99 | $39.55 | 377,500 | — | — |
| 2015-02-02 | $27.37 | $38.68 | 277,000 | — | — |
| 2015-01-30 | $27.22 | $38.47 | 386,900 | — | — |
| 2015-01-29 | $27.86 | $39.37 | 395,700 | — | — |
| 2015-01-28 | $27.81 | $39.30 | 1,766,500 | — | — |
| 2015-01-27 | $31.65 | $44.73 | 280,900 | — | — |
| 2015-01-26 | $32.14 | $45.42 | 231,300 | — | — |
| 2015-01-23 | $31.99 | $45.21 | 298,800 | — | — |
| 2015-01-22 | $32.31 | $45.66 | 328,600 | — | — |
| 2015-01-21 | $31.83 | $44.98 | 207,000 | — | — |
| 2015-01-20 | $31.43 | $44.41 | 197,900 | — | — |
| 2015-01-16 | $31.72 | $44.82 | 173,900 | — | — |
| 2015-01-15 | $30.81 | $43.54 | 264,700 | — | — |
| 2015-01-14 | $31.72 | $44.82 | 245,100 | — | — |
| 2015-01-13 | $31.70 | $44.80 | 325,400 | — | — |
| 2015-01-12 | $31.30 | $44.23 | 334,800 | — | — |
| 2015-01-09 | $31.21 | $44.10 | 207,500 | — | — |
| 2015-01-08 | $31.33 | $44.27 | 330,600 | — | — |
| 2015-01-07 | $30.95 | $43.74 | 151,300 | — | — |
| 2015-01-06 | $30.27 | $42.61 | 191,400 | — | — |
| 2015-01-05 | $30.48 | $42.90 | 199,300 | — | — |
| 2015-01-02 | $30.72 | $43.24 | 201,600 | — | — |