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
- 2005-11-09 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 | $25.01 | $30.17 | 14,600 | — | — |
| 2015-12-30 | $25.26 | $30.47 | 8,500 | — | — |
| 2015-12-29 | $25.63 | $30.92 | 15,000 | — | — |
| 2015-12-28 | $25.22 | $30.42 | 14,800 | — | — |
| 2015-12-24 | $25.12 | $30.30 | 9,600 | — | — |
| 2015-12-23 | $24.92 | $30.06 | 18,400 | — | — |
| 2015-12-22 | $25.09 | $30.27 | 13,500 | — | — |
| 2015-12-21 | $24.96 | $30.11 | 32,500 | — | — |
| 2015-12-18 | $25.25 | $30.46 | 107,300 | — | — |
| 2015-12-17 | $25.24 | $30.45 | 14,700 | — | — |
| 2015-12-16 | $25.25 | $30.46 | 20,200 | — | — |
| 2015-12-15 | $25.15 | $30.34 | 20,600 | — | — |
| 2015-12-14 | $24.85 | $29.98 | 38,500 | — | — |
| 2015-12-11 | $24.69 | $29.79 | 31,200 | — | — |
| 2015-12-10 | $25.06 | $30.23 | 52,600 | — | — |
| 2015-12-09 | $25.39 | $30.63 | 27,300 | — | — |
| 2015-12-08 | $25.70 | $31.00 | 33,200 | — | — |
| 2015-12-07 | $26.00 | $31.37 | 26,600 | — | — |
| 2015-12-04 | $26.23 | $31.64 | 31,200 | — | — |
| 2015-12-03 | $25.52 | $30.79 | 38,600 | — | — |
| 2015-12-02 | $27.02 | $32.60 | 63,000 | — | — |
| 2015-12-01 | $26.57 | $32.05 | 81,100 | — | — |
| 2015-11-30 | $25.92 | $31.27 | 14,700 | — | — |
| 2015-11-27 | $26.02 | $31.39 | 12,600 | — | — |
| 2015-11-25 | $25.93 | $31.28 | 20,900 | — | — |
| 2015-11-24 | $25.98 | $31.34 | 13,100 | — | — |
| 2015-11-23 | $25.79 | $31.11 | 8,800 | — | — |
| 2015-11-20 | $25.79 | $31.11 | 15,300 | — | — |
| 2015-11-19 | $25.34 | $30.57 | 18,000 | — | — |
| 2015-11-18 | $25.69 | $30.99 | 22,500 | — | — |
| 2015-11-17 | $25.50 | $30.76 | 26,900 | — | — |
| 2015-11-16 | $25.49 | $30.75 | 21,300 | — | — |
| 2015-11-13 | $25.36 | $30.59 | 21,900 | — | — |
| 2015-11-12 | $25.25 | $30.46 | 8,800 | — | — |
| 2015-11-11 | $25.37 | $30.61 | 8,400 | — | — |
| 2015-11-10 | $25.38 | $30.62 | 12,500 | — | — |
| 2015-11-09 | $25.50 | $30.76 | 16,500 | — | — |
| 2015-11-06 | $25.78 | $30.97 | 20,900 | — | — |
| 2015-11-05 | $25.42 | $30.54 | 21,100 | — | — |
| 2015-11-04 | $25.30 | $30.39 | 30,300 | — | — |
| 2015-11-03 | $25.18 | $30.25 | 28,100 | — | — |
| 2015-11-02 | $25.17 | $30.23 | 28,400 | — | — |
| 2015-10-30 | $24.65 | $29.61 | 23,600 | — | — |
| 2015-10-29 | $25.36 | $30.46 | 29,300 | — | — |
| 2015-10-28 | $25.75 | $30.93 | 47,800 | — | — |
| 2015-10-27 | $25.59 | $30.74 | 19,900 | — | — |
| 2015-10-26 | $25.92 | $31.14 | 19,000 | — | — |
| 2015-10-23 | $25.35 | $30.45 | 47,600 | — | — |
| 2015-10-22 | $24.40 | $29.31 | 21,200 | — | — |
| 2015-10-21 | $23.71 | $28.48 | 25,000 | — | — |
| 2015-10-20 | $23.96 | $28.78 | 19,200 | — | — |
| 2015-10-19 | $23.66 | $28.42 | 20,600 | — | — |
| 2015-10-16 | $23.61 | $28.36 | 21,900 | — | — |
| 2015-10-15 | $23.79 | $28.58 | 23,900 | — | — |
| 2015-10-14 | $23.16 | $27.82 | 12,200 | — | — |
| 2015-10-13 | $23.51 | $28.24 | 14,800 | — | — |
| 2015-10-12 | $23.40 | $28.11 | 18,100 | — | — |
| 2015-10-09 | $23.07 | $27.71 | 34,600 | — | — |
| 2015-10-08 | $23.09 | $27.74 | 22,400 | — | — |
| 2015-10-07 | $23.00 | $27.63 | 17,200 | — | — |
| 2015-10-06 | $22.53 | $27.06 | 18,200 | — | — |
| 2015-10-05 | $22.85 | $27.45 | 24,200 | — | — |
| 2015-10-02 | $22.46 | $26.98 | 19,400 | — | — |
| 2015-10-01 | $23.04 | $27.68 | 16,000 | — | — |
| 2015-09-30 | $23.52 | $28.25 | 42,700 | — | — |
| 2015-09-29 | $22.97 | $27.59 | 29,000 | — | — |
| 2015-09-28 | $23.00 | $27.63 | 21,600 | — | — |
| 2015-09-25 | $23.33 | $28.02 | 18,800 | — | — |
| 2015-09-24 | $23.80 | $28.59 | 17,000 | — | — |
| 2015-09-23 | $23.21 | $27.88 | 11,900 | — | — |
| 2015-09-22 | $23.06 | $27.70 | 19,200 | — | — |
| 2015-09-21 | $23.18 | $27.84 | 39,700 | — | — |
| 2015-09-18 | $22.84 | $27.44 | 34,500 | — | — |
| 2015-09-17 | $22.87 | $27.47 | 30,400 | — | — |
| 2015-09-16 | $23.02 | $27.65 | 15,200 | — | — |
| 2015-09-15 | $23.03 | $27.66 | 13,600 | — | — |
| 2015-09-14 | $23.03 | $27.66 | 22,100 | — | — |
| 2015-09-11 | $23.04 | $27.68 | 10,400 | — | — |
| 2015-09-10 | $23.03 | $27.66 | 10,900 | — | — |
| 2015-09-09 | $23.05 | $27.69 | 20,300 | — | — |
| 2015-09-08 | $23.00 | $27.63 | 39,000 | — | — |
| 2015-09-04 | $22.32 | $26.81 | 32,300 | — | — |
| 2015-09-03 | $22.50 | $27.03 | 32,700 | — | — |
| 2015-09-02 | $22.61 | $27.16 | 65,000 | — | — |
| 2015-09-01 | $22.06 | $26.50 | 43,800 | — | — |
| 2015-08-31 | $22.43 | $26.94 | 61,100 | — | — |
| 2015-08-28 | $22.05 | $26.49 | 63,000 | — | — |
| 2015-08-27 | $21.99 | $26.41 | 33,400 | — | — |
| 2015-08-26 | $22.10 | $26.55 | 98,200 | — | — |
| 2015-08-25 | $21.63 | $25.98 | 22,600 | — | — |
| 2015-08-24 | $21.75 | $26.13 | 47,200 | — | — |
| 2015-08-21 | $22.02 | $26.45 | 64,000 | — | — |
| 2015-08-20 | $21.91 | $26.31 | 28,200 | — | — |
| 2015-08-19 | $22.00 | $26.43 | 24,800 | — | — |
| 2015-08-18 | $22.01 | $26.44 | 22,800 | — | — |
| 2015-08-17 | $22.04 | $26.47 | 28,400 | — | — |
| 2015-08-14 | $21.98 | $26.40 | 28,600 | — | — |
| 2015-08-13 | $21.57 | $25.78 | 9,400 | — | — |
| 2015-08-12 | $21.40 | $25.57 | 18,400 | — | — |
| 2015-08-11 | $21.38 | $25.55 | 10,600 | — | — |
| 2015-08-10 | $21.34 | $25.50 | 58,800 | — | — |
| 2015-08-07 | $21.32 | $25.48 | 13,400 | — | — |
| 2015-08-06 | $21.92 | $26.19 | 15,800 | — | — |
| 2015-08-05 | $21.84 | $26.10 | 18,200 | — | — |
| 2015-08-04 | $21.49 | $25.68 | 20,600 | — | — |
| 2015-08-03 | $21.27 | $25.42 | 41,400 | — | — |
| 2015-07-31 | $21.88 | $26.14 | 64,600 | — | — |
| 2015-07-30 | $21.78 | $26.02 | 56,000 | — | — |
| 2015-07-29 | $21.72 | $25.95 | 16,800 | — | — |
| 2015-07-28 | $21.12 | $25.23 | 39,600 | — | — |
| 2015-07-27 | $21.31 | $25.46 | 44,400 | — | — |
| 2015-07-24 | $21.52 | $25.72 | 132,600 | — | — |
| 2015-07-23 | $23.65 | $28.26 | 20,600 | — | — |
| 2015-07-22 | $23.50 | $28.09 | 14,200 | — | — |
| 2015-07-21 | $23.57 | $28.16 | 15,600 | — | — |
| 2015-07-20 | $23.73 | $28.36 | 9,000 | — | — |
| 2015-07-17 | $23.74 | $28.37 | 14,200 | — | — |
| 2015-07-16 | $23.62 | $28.22 | 6,600 | — | — |
| 2015-07-15 | $23.62 | $28.22 | 19,800 | — | — |
| 2015-07-14 | $23.59 | $28.20 | 52,000 | — | — |
| 2015-07-13 | $23.40 | $27.97 | 35,400 | — | — |
| 2015-07-10 | $23.49 | $28.07 | 26,400 | — | — |
| 2015-07-09 | $23.30 | $27.84 | 21,000 | — | — |
| 2015-07-08 | $23.25 | $27.79 | 22,600 | — | — |
| 2015-07-07 | $23.25 | $27.79 | 23,800 | — | — |
| 2015-07-06 | $23.28 | $27.82 | 18,800 | — | — |
| 2015-07-02 | $23.42 | $28.00 | 23,200 | — | — |
| 2015-07-01 | $23.48 | $28.05 | 26,600 | — | — |
| 2015-06-30 | $23.44 | $28.01 | 30,200 | — | — |
| 2015-06-29 | $23.27 | $27.81 | 21,600 | — | — |
| 2015-06-26 | $23.40 | $27.97 | 114,000 | — | — |
| 2015-06-25 | $23.40 | $27.96 | 18,200 | — | — |
| 2015-06-24 | $23.06 | $27.55 | 41,400 | — | — |
| 2015-06-23 | $23.39 | $27.95 | 33,800 | — | — |
| 2015-06-22 | $22.91 | $27.38 | 55,400 | — | — |
| 2015-06-19 | $22.73 | $27.16 | 162,800 | — | — |
| 2015-06-18 | $23.48 | $28.06 | 46,600 | — | — |
| 2015-06-17 | $23.37 | $27.92 | 45,600 | — | — |
| 2015-06-16 | $23.40 | $27.96 | 50,200 | — | — |
| 2015-06-15 | $22.97 | $27.45 | 36,600 | — | — |
| 2015-06-12 | $22.68 | $27.10 | 23,400 | — | — |
| 2015-06-11 | $22.98 | $27.46 | 8,400 | — | — |
| 2015-06-10 | $22.98 | $27.46 | 27,400 | — | — |
| 2015-06-09 | $22.50 | $26.90 | 12,200 | — | — |
| 2015-06-08 | $22.46 | $26.84 | 8,600 | — | — |
| 2015-06-05 | $22.57 | $26.97 | 13,600 | — | — |
| 2015-06-04 | $22.38 | $26.75 | 18,000 | — | — |
| 2015-06-03 | $22.48 | $26.86 | 14,200 | — | — |
| 2015-06-02 | $22.37 | $26.73 | 10,800 | — | — |
| 2015-06-01 | $22.47 | $26.85 | 6,800 | — | — |
| 2015-05-29 | $22.39 | $26.76 | 24,000 | — | — |
| 2015-05-28 | $22.52 | $26.91 | 18,400 | — | — |
| 2015-05-27 | $22.48 | $26.87 | 17,000 | — | — |
| 2015-05-26 | $22.42 | $26.79 | 25,000 | — | — |
| 2015-05-22 | $22.12 | $26.44 | 54,600 | — | — |
| 2015-05-21 | $21.95 | $26.23 | 111,600 | — | — |
| 2015-05-20 | $22.15 | $26.47 | 35,000 | — | — |
| 2015-05-19 | $21.95 | $26.23 | 43,800 | — | — |
| 2015-05-18 | $21.90 | $26.17 | 7,000 | — | — |
| 2015-05-15 | $21.88 | $26.14 | 11,000 | — | — |
| 2015-05-14 | $21.88 | $26.15 | 9,600 | — | — |
| 2015-05-13 | $21.76 | $26.01 | 8,000 | — | — |
| 2015-05-12 | $21.84 | $25.98 | 12,400 | — | — |
| 2015-05-11 | $21.85 | $25.98 | 8,400 | — | — |
| 2015-05-08 | $22.02 | $26.18 | 20,800 | — | — |
| 2015-05-07 | $21.88 | $26.02 | 13,400 | — | — |
| 2015-05-06 | $22.15 | $26.33 | 31,000 | — | — |
| 2015-05-05 | $22.55 | $26.81 | 15,600 | — | — |
| 2015-05-04 | $22.95 | $27.29 | 17,200 | — | — |
| 2015-05-01 | $22.81 | $27.12 | 15,400 | — | — |
| 2015-04-30 | $22.71 | $27.00 | 16,800 | — | — |
| 2015-04-29 | $23.03 | $27.38 | 17,000 | — | — |
| 2015-04-28 | $23.50 | $27.94 | 38,400 | — | — |
| 2015-04-27 | $23.25 | $27.65 | 45,000 | — | — |
| 2015-04-24 | $22.87 | $27.19 | 48,800 | — | — |
| 2015-04-23 | $21.65 | $25.74 | 85,400 | — | — |
| 2015-04-22 | $21.80 | $25.92 | 11,600 | — | — |
| 2015-04-21 | $21.98 | $26.13 | 27,600 | — | — |
| 2015-04-20 | $21.90 | $26.04 | 40,400 | — | — |
| 2015-04-17 | $21.81 | $25.93 | 12,000 | — | — |
| 2015-04-16 | $22.21 | $26.40 | 8,000 | — | — |
| 2015-04-15 | $22.42 | $26.66 | 8,400 | — | — |
| 2015-04-14 | $22.50 | $26.76 | 8,200 | — | — |
| 2015-04-13 | $22.57 | $26.84 | 10,200 | — | — |
| 2015-04-10 | $22.50 | $26.75 | 31,600 | — | — |
| 2015-04-09 | $22.44 | $26.68 | 5,400 | — | — |
| 2015-04-08 | $22.31 | $26.52 | 43,800 | — | — |
| 2015-04-07 | $22.63 | $26.90 | 12,800 | — | — |
| 2015-04-06 | $22.50 | $26.76 | 31,600 | — | — |
| 2015-04-02 | $22.36 | $26.59 | 9,800 | — | — |
| 2015-04-01 | $22.42 | $26.66 | 16,400 | — | — |
| 2015-03-31 | $21.62 | $25.71 | 205,400 | — | — |
| 2015-03-30 | $22.28 | $26.49 | 15,200 | — | — |
| 2015-03-27 | $22.01 | $26.17 | 9,800 | — | — |
| 2015-03-26 | $22.51 | $26.77 | 9,200 | — | — |
| 2015-03-25 | $22.42 | $26.65 | 11,200 | — | — |
| 2015-03-24 | $22.64 | $26.92 | 5,000 | — | — |
| 2015-03-23 | $22.65 | $26.93 | 14,600 | — | — |
| 2015-03-20 | $22.54 | $26.80 | 26,600 | — | — |
| 2015-03-19 | $22.86 | $27.18 | 9,800 | — | — |
| 2015-03-18 | $22.73 | $27.03 | 7,600 | — | — |
| 2015-03-17 | $22.96 | $27.30 | 12,800 | — | — |
| 2015-03-16 | $22.98 | $27.32 | 13,800 | — | — |
| 2015-03-13 | $22.93 | $27.27 | 7,400 | — | — |
| 2015-03-12 | $23.12 | $27.49 | 31,400 | — | — |
| 2015-03-11 | $22.73 | $27.02 | 18,400 | — | — |
| 2015-03-10 | $22.76 | $27.06 | 14,000 | — | — |
| 2015-03-09 | $22.96 | $27.30 | 8,200 | — | — |
| 2015-03-06 | $22.61 | $26.89 | 29,000 | — | — |
| 2015-03-05 | $22.79 | $27.10 | 10,400 | — | — |
| 2015-03-04 | $22.97 | $27.31 | 10,600 | — | — |
| 2015-03-03 | $23.27 | $27.67 | 8,800 | — | — |
| 2015-03-02 | $23.37 | $27.78 | 10,800 | — | — |
| 2015-02-27 | $23.25 | $27.65 | 10,200 | — | — |
| 2015-02-26 | $23.30 | $27.70 | 5,800 | — | — |
| 2015-02-25 | $23.33 | $27.74 | 10,800 | — | — |
| 2015-02-24 | $23.50 | $27.94 | 15,600 | — | — |
| 2015-02-23 | $23.46 | $27.90 | 26,200 | — | — |
| 2015-02-20 | $23.50 | $27.94 | 25,800 | — | — |
| 2015-02-19 | $23.47 | $27.90 | 25,400 | — | — |
| 2015-02-18 | $23.31 | $27.72 | 21,200 | — | — |
| 2015-02-17 | $23.30 | $27.70 | 7,800 | — | — |
| 2015-02-13 | $23.30 | $27.71 | 13,200 | — | — |
| 2015-02-12 | $23.07 | $27.43 | 17,200 | — | — |
| 2015-02-11 | $22.50 | $26.75 | 17,200 | — | — |
| 2015-02-10 | $22.38 | $26.48 | 16,600 | — | — |
| 2015-02-09 | $22.34 | $26.43 | 24,200 | — | — |
| 2015-02-06 | $22.07 | $26.11 | 11,000 | — | — |
| 2015-02-05 | $22.22 | $26.29 | 10,400 | — | — |
| 2015-02-04 | $22.23 | $26.30 | 8,200 | — | — |
| 2015-02-03 | $22.15 | $26.20 | 20,000 | — | — |
| 2015-02-02 | $21.42 | $25.34 | 30,800 | — | — |
| 2015-01-30 | $21.89 | $25.90 | 12,400 | — | — |
| 2015-01-29 | $22.20 | $26.27 | 5,800 | — | — |
| 2015-01-28 | $21.96 | $25.98 | 11,600 | — | — |
| 2015-01-27 | $22.25 | $26.33 | 13,800 | — | — |
| 2015-01-26 | $22.50 | $26.62 | 7,400 | — | — |
| 2015-01-23 | $22.46 | $26.57 | 6,600 | — | — |
| 2015-01-22 | $22.42 | $26.52 | 8,200 | — | — |
| 2015-01-21 | $22.22 | $26.29 | 10,400 | — | — |
| 2015-01-20 | $22.25 | $26.33 | 12,800 | — | — |
| 2015-01-16 | $22.41 | $26.52 | 9,600 | — | — |
| 2015-01-15 | $22.33 | $26.42 | 26,800 | — | — |
| 2015-01-14 | $22.36 | $26.46 | 9,600 | — | — |
| 2015-01-13 | $22.75 | $26.92 | 17,400 | — | — |
| 2015-01-12 | $22.84 | $27.03 | 11,400 | — | — |
| 2015-01-09 | $22.82 | $27.00 | 23,000 | — | — |
| 2015-01-08 | $23.22 | $27.47 | 23,800 | — | — |
| 2015-01-07 | $23.20 | $27.45 | 18,400 | — | — |
| 2015-01-06 | $22.83 | $27.02 | 45,000 | — | — |
| 2015-01-05 | $22.78 | $26.95 | 49,600 | — | — |
| 2015-01-02 | $23.47 | $27.77 | 23,000 | — | — |