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
- 1999-01-04 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 | $26.10 | $50.27 | 1,500 | — | — |
| 2015-12-30 | $26.02 | $50.11 | 1,600 | — | — |
| 2015-12-29 | $24.98 | $48.11 | 1,400 | — | — |
| 2015-12-28 | $25.12 | $48.38 | 0 | — | — |
| 2015-12-24 | $25.12 | $48.38 | 0 | — | — |
| 2015-12-23 | $25.12 | $48.38 | 1,400 | — | — |
| 2015-12-22 | $27.28 | $52.54 | 0 | — | — |
| 2015-12-21 | $27.28 | $52.54 | 0 | — | — |
| 2015-12-18 | $27.28 | $52.54 | 600 | — | — |
| 2015-12-17 | $25.53 | $49.17 | 600 | — | — |
| 2015-12-16 | $26.94 | $51.89 | 0 | — | — |
| 2015-12-15 | $26.94 | $51.89 | 200 | — | — |
| 2015-12-14 | $26.30 | $50.65 | 0 | — | — |
| 2015-12-11 | $26.30 | $50.25 | 400 | — | — |
| 2015-12-10 | $26.30 | $50.25 | 0 | — | — |
| 2015-12-09 | $26.30 | $50.25 | 300 | — | — |
| 2015-12-08 | $26.00 | $49.68 | 600 | — | — |
| 2015-12-07 | $25.03 | $47.82 | 0 | — | — |
| 2015-12-04 | $25.03 | $47.82 | 800 | — | — |
| 2015-12-03 | $25.30 | $48.34 | 1,200 | — | — |
| 2015-12-02 | $27.00 | $51.59 | 0 | — | — |
| 2015-12-01 | $27.00 | $51.59 | 0 | — | — |
| 2015-11-30 | $27.00 | $51.59 | 300 | — | — |
| 2015-11-27 | $25.50 | $48.72 | 0 | — | — |
| 2015-11-25 | $25.50 | $48.72 | 0 | — | — |
| 2015-11-24 | $25.50 | $48.72 | 200 | — | — |
| 2015-11-23 | $25.30 | $48.34 | 0 | — | — |
| 2015-11-20 | $25.30 | $48.34 | 0 | — | — |
| 2015-11-19 | $25.30 | $48.34 | 500 | — | — |
| 2015-11-18 | $25.26 | $48.26 | 200 | — | — |
| 2015-11-17 | $25.92 | $49.52 | 0 | — | — |
| 2015-11-16 | $25.92 | $49.52 | 700 | — | — |
| 2015-11-13 | $25.16 | $48.07 | 0 | — | — |
| 2015-11-12 | $25.16 | $48.07 | 300 | — | — |
| 2015-11-11 | $26.15 | $49.96 | 0 | — | — |
| 2015-11-10 | $26.15 | $49.96 | 0 | — | — |
| 2015-11-09 | $26.15 | $49.96 | 300 | — | — |
| 2015-11-06 | $25.49 | $48.70 | 200 | — | — |
| 2015-11-05 | $25.10 | $47.96 | 0 | — | — |
| 2015-11-04 | $25.10 | $47.96 | 0 | — | — |
| 2015-11-03 | $25.10 | $47.96 | 0 | — | — |
| 2015-11-02 | $25.10 | $47.96 | 1,500 | — | — |
| 2015-10-30 | $24.70 | $47.19 | 0 | — | — |
| 2015-10-29 | $24.70 | $47.19 | 500 | — | — |
| 2015-10-28 | $24.50 | $46.81 | 3,200 | — | — |
| 2015-10-27 | $25.20 | $48.15 | 300 | — | — |
| 2015-10-26 | $25.59 | $48.89 | 200 | — | — |
| 2015-10-23 | $25.58 | $48.87 | 4,100 | — | — |
| 2015-10-22 | $25.58 | $48.87 | 0 | — | — |
| 2015-10-21 | $25.58 | $48.87 | 3,500 | — | — |
| 2015-10-20 | $26.12 | $49.90 | 100 | — | — |
| 2015-10-19 | $25.98 | $49.64 | 100 | — | — |
| 2015-10-16 | $26.00 | $49.68 | 2,100 | — | — |
| 2015-10-15 | $26.10 | $49.87 | 8,000 | — | — |
| 2015-10-14 | $25.62 | $48.95 | 22,700 | — | — |
| 2015-10-13 | $25.13 | $48.01 | 3,500 | — | — |
| 2015-10-12 | $25.30 | $48.34 | 200 | — | — |
| 2015-10-09 | $25.49 | $48.70 | 2,800 | — | — |
| 2015-10-08 | $26.10 | $49.87 | 200 | — | — |
| 2015-10-07 | $25.42 | $48.57 | 1,600 | — | — |
| 2015-10-06 | $25.98 | $49.64 | 900 | — | — |
| 2015-10-05 | $25.47 | $48.66 | 1,600 | — | — |
| 2015-10-02 | $25.27 | $48.28 | 100 | — | — |
| 2015-10-01 | $25.90 | $49.48 | 1,500 | — | — |
| 2015-09-30 | $26.36 | $50.36 | 4,700 | — | — |
| 2015-09-29 | $25.71 | $49.12 | 0 | — | — |
| 2015-09-28 | $25.71 | $49.12 | 900 | — | — |
| 2015-09-25 | $25.85 | $49.39 | 5,300 | — | — |
| 2015-09-24 | $25.76 | $49.22 | 1,800 | — | — |
| 2015-09-23 | $25.67 | $49.04 | 30,100 | — | — |
| 2015-09-22 | $25.80 | $49.29 | 200 | — | — |
| 2015-09-21 | $25.70 | $49.10 | 300 | — | — |
| 2015-09-18 | $26.90 | $51.39 | 1,300 | — | — |
| 2015-09-17 | $26.29 | $50.23 | 400 | — | — |
| 2015-09-16 | $26.31 | $50.27 | 100 | — | — |
| 2015-09-15 | $26.13 | $49.92 | 1,800 | — | — |
| 2015-09-14 | $26.27 | $50.19 | 500 | — | — |
| 2015-09-11 | $26.50 | $50.23 | 500 | — | — |
| 2015-09-10 | $26.04 | $49.36 | 200 | — | — |
| 2015-09-09 | $26.08 | $49.43 | 300 | — | — |
| 2015-09-08 | $26.31 | $49.87 | 2,200 | — | — |
| 2015-09-04 | $26.20 | $49.66 | 400 | — | — |
| 2015-09-03 | $26.75 | $50.70 | 700 | — | — |
| 2015-09-02 | $26.56 | $50.34 | 300 | — | — |
| 2015-09-01 | $26.50 | $50.23 | 100 | — | — |
| 2015-08-31 | $26.77 | $50.74 | 0 | — | — |
| 2015-08-28 | $26.77 | $50.74 | 200 | — | — |
| 2015-08-27 | $26.57 | $50.36 | 1,200 | — | — |
| 2015-08-26 | $27.02 | $51.22 | 200 | — | — |
| 2015-08-25 | $26.50 | $50.23 | 1,000 | — | — |
| 2015-08-24 | $26.75 | $50.70 | 800 | — | — |
| 2015-08-21 | $26.60 | $50.42 | 200 | — | — |
| 2015-08-20 | $26.74 | $50.68 | 1,800 | — | — |
| 2015-08-19 | $27.00 | $51.18 | 25,600 | — | — |
| 2015-08-18 | $26.95 | $51.08 | 0 | — | — |
| 2015-08-17 | $26.95 | $51.08 | 2,700 | — | — |
| 2015-08-14 | $26.92 | $51.03 | 700 | — | — |
| 2015-08-13 | $26.51 | $50.25 | 500 | — | — |
| 2015-08-12 | $26.85 | $50.89 | 400 | — | — |
| 2015-08-11 | $26.84 | $50.87 | 200 | — | — |
| 2015-08-10 | $26.85 | $50.89 | 500 | — | — |
| 2015-08-07 | $26.85 | $50.89 | 3,300 | — | — |
| 2015-08-06 | $26.32 | $49.89 | 1,300 | — | — |
| 2015-08-05 | $26.00 | $49.28 | 2,900 | — | — |
| 2015-08-04 | $26.62 | $50.46 | 0 | — | — |
| 2015-08-03 | $26.62 | $50.46 | 900 | — | — |
| 2015-07-31 | $26.22 | $49.70 | 4,500 | — | — |
| 2015-07-30 | $26.80 | $50.80 | 13,200 | — | — |
| 2015-07-29 | $26.55 | $50.32 | 1,800 | — | — |
| 2015-07-28 | $27.01 | $51.20 | 0 | — | — |
| 2015-07-27 | $27.01 | $51.20 | 1,300 | — | — |
| 2015-07-24 | $26.00 | $49.28 | 0 | — | — |
| 2015-07-23 | $26.00 | $49.28 | 400 | — | — |
| 2015-07-22 | $27.80 | $52.69 | 4,100 | — | — |
| 2015-07-21 | $27.75 | $52.60 | 1,700 | — | — |
| 2015-07-20 | $26.26 | $49.77 | 5,200 | — | — |
| 2015-07-17 | $26.25 | $49.76 | 100 | — | — |
| 2015-07-16 | $26.91 | $51.01 | 8,300 | — | — |
| 2015-07-15 | $26.25 | $49.76 | 7,400 | — | — |
| 2015-07-14 | $26.25 | $49.76 | 0 | — | — |
| 2015-07-13 | $26.25 | $49.76 | 0 | — | — |
| 2015-07-10 | $26.25 | $49.76 | 0 | — | — |
| 2015-07-09 | $26.25 | $49.76 | 0 | — | — |
| 2015-07-08 | $26.25 | $49.76 | 200 | — | — |
| 2015-07-07 | $26.40 | $50.04 | 0 | — | — |
| 2015-07-06 | $26.40 | $50.04 | 0 | — | — |
| 2015-07-02 | $26.40 | $50.04 | 1,900 | — | — |
| 2015-07-01 | $27.07 | $51.31 | 0 | — | — |
| 2015-06-30 | $27.07 | $51.31 | 300 | — | — |
| 2015-06-29 | $27.34 | $51.82 | 7,200 | — | — |
| 2015-06-26 | $26.75 | $50.70 | 300 | — | — |
| 2015-06-25 | $26.75 | $50.70 | 700 | — | — |
| 2015-06-24 | $26.86 | $50.91 | 1,300 | — | — |
| 2015-06-23 | $26.79 | $50.78 | 1,700 | — | — |
| 2015-06-22 | $26.84 | $50.87 | 1,900 | — | — |
| 2015-06-19 | $26.73 | $50.67 | 15,600 | — | — |
| 2015-06-18 | $28.00 | $53.07 | 2,000 | — | — |
| 2015-06-17 | $28.15 | $53.36 | 3,200 | — | — |
| 2015-06-16 | $28.00 | $53.07 | 5,500 | — | — |
| 2015-06-15 | $28.00 | $53.07 | 7,900 | — | — |
| 2015-06-12 | $26.00 | $49.28 | 1,000 | — | — |
| 2015-06-11 | $26.25 | $49.76 | 100 | — | — |
| 2015-06-10 | $26.95 | $50.68 | 500 | — | — |
| 2015-06-09 | $26.45 | $49.74 | 3,000 | — | — |
| 2015-06-08 | $26.01 | $48.92 | 300 | — | — |
| 2015-06-05 | $26.41 | $49.67 | 100 | — | — |
| 2015-06-04 | $25.91 | $48.73 | 0 | — | — |
| 2015-06-03 | $25.91 | $48.73 | 0 | — | — |
| 2015-06-02 | $25.91 | $48.73 | 1,300 | — | — |
| 2015-06-01 | $25.91 | $48.73 | 1,400 | — | — |
| 2015-05-29 | $26.00 | $48.90 | 400 | — | — |
| 2015-05-28 | $25.51 | $47.98 | 0 | — | — |
| 2015-05-27 | $25.51 | $47.98 | 600 | — | — |
| 2015-05-26 | $25.60 | $48.15 | 0 | — | — |
| 2015-05-22 | $25.60 | $48.15 | 200 | — | — |
| 2015-05-21 | $25.07 | $47.15 | 0 | — | — |
| 2015-05-20 | $25.07 | $47.15 | 1,700 | — | — |
| 2015-05-19 | $25.01 | $47.04 | 3,300 | — | — |
| 2015-05-18 | $25.78 | $48.48 | 4,100 | — | — |
| 2015-05-15 | $25.70 | $48.33 | 3,200 | — | — |
| 2015-05-14 | $25.47 | $47.90 | 15,100 | — | — |
| 2015-05-13 | $25.00 | $47.02 | 0 | — | — |
| 2015-05-12 | $25.00 | $47.02 | 2,700 | — | — |
| 2015-05-11 | $25.09 | $47.19 | 8,900 | — | — |
| 2015-05-08 | $25.85 | $48.62 | 51,600 | — | — |
| 2015-05-07 | $24.92 | $46.87 | 24,900 | — | — |
| 2015-05-06 | $25.25 | $47.49 | 1,100 | — | — |
| 2015-05-05 | $25.40 | $47.77 | 5,900 | — | — |
| 2015-05-04 | $25.94 | $48.78 | 22,300 | — | — |
| 2015-05-01 | $24.93 | $46.89 | 300 | — | — |
| 2015-04-30 | $24.85 | $46.74 | 8,400 | — | — |
| 2015-04-29 | $24.60 | $46.26 | 8,200 | — | — |
| 2015-04-28 | $24.70 | $46.45 | 12,300 | — | — |
| 2015-04-27 | $25.44 | $47.84 | 5,200 | — | — |
| 2015-04-24 | $24.35 | $45.79 | 15,600 | — | — |
| 2015-04-23 | $24.88 | $46.79 | 800 | — | — |
| 2015-04-22 | $25.00 | $47.02 | 200 | — | — |
| 2015-04-21 | $24.89 | $46.81 | 300 | — | — |
| 2015-04-20 | $25.19 | $47.37 | 2,600 | — | — |
| 2015-04-17 | $23.70 | $44.57 | 800 | — | — |
| 2015-04-16 | $23.90 | $44.95 | 0 | — | — |
| 2015-04-15 | $23.90 | $44.95 | 600 | — | — |
| 2015-04-14 | $23.80 | $44.76 | 0 | — | — |
| 2015-04-13 | $23.80 | $44.76 | 200 | — | — |
| 2015-04-10 | $24.00 | $45.14 | 200 | — | — |
| 2015-04-09 | $24.00 | $45.14 | 200 | — | — |
| 2015-04-08 | $24.00 | $45.14 | 900 | — | — |
| 2015-04-07 | $24.22 | $45.55 | 300 | — | — |
| 2015-04-06 | $23.58 | $44.35 | 1,000 | — | — |
| 2015-04-02 | $24.10 | $45.32 | 1,100 | — | — |
| 2015-04-01 | $23.91 | $44.97 | 4,400 | — | — |
| 2015-03-31 | $24.17 | $45.46 | 900 | — | — |
| 2015-03-30 | $24.21 | $45.53 | 1,300 | — | — |
| 2015-03-27 | $23.77 | $44.70 | 600 | — | — |
| 2015-03-26 | $24.12 | $45.36 | 500 | — | — |
| 2015-03-25 | $23.93 | $45.00 | 0 | — | — |
| 2015-03-24 | $23.93 | $45.00 | 13,000 | — | — |
| 2015-03-23 | $23.90 | $44.95 | 5,000 | — | — |
| 2015-03-20 | $23.67 | $44.52 | 400 | — | — |
| 2015-03-19 | $23.53 | $44.25 | 0 | — | — |
| 2015-03-18 | $23.53 | $44.25 | 0 | — | — |
| 2015-03-17 | $23.53 | $44.25 | 200 | — | — |
| 2015-03-16 | $24.39 | $45.87 | 1,000 | — | — |
| 2015-03-13 | $23.63 | $44.44 | 0 | — | — |
| 2015-03-12 | $23.63 | $44.44 | 0 | — | — |
| 2015-03-11 | $23.63 | $44.05 | 1,200 | — | — |
| 2015-03-10 | $23.76 | $44.29 | 800 | — | — |
| 2015-03-09 | $23.90 | $44.55 | 1,600 | — | — |
| 2015-03-06 | $23.55 | $43.90 | 0 | — | — |
| 2015-03-05 | $23.55 | $43.90 | 700 | — | — |
| 2015-03-04 | $23.61 | $44.01 | 0 | — | — |
| 2015-03-03 | $23.61 | $44.01 | 200 | — | — |
| 2015-03-02 | $24.50 | $45.67 | 200 | — | — |
| 2015-02-27 | $24.70 | $46.04 | 0 | — | — |
| 2015-02-26 | $24.70 | $46.04 | 0 | — | — |
| 2015-02-25 | $24.70 | $46.04 | 500 | — | — |
| 2015-02-24 | $24.95 | $46.51 | 0 | — | — |
| 2015-02-23 | $24.95 | $46.51 | 2,300 | — | — |
| 2015-02-20 | $24.50 | $45.67 | 0 | — | — |
| 2015-02-19 | $24.50 | $45.67 | 0 | — | — |
| 2015-02-18 | $24.50 | $45.67 | 0 | — | — |
| 2015-02-17 | $24.50 | $45.67 | 1,000 | — | — |
| 2015-02-13 | $24.50 | $45.67 | 600 | — | — |
| 2015-02-12 | $23.90 | $44.55 | 0 | — | — |
| 2015-02-11 | $23.90 | $44.55 | 0 | — | — |
| 2015-02-10 | $23.90 | $44.55 | 1,300 | — | — |
| 2015-02-09 | $23.86 | $44.47 | 1,000 | — | — |
| 2015-02-06 | $23.58 | $43.95 | 0 | — | — |
| 2015-02-05 | $23.58 | $43.95 | 200 | — | — |
| 2015-02-04 | $23.34 | $43.51 | 0 | — | — |
| 2015-02-03 | $23.34 | $43.51 | 900 | — | — |
| 2015-02-02 | $23.57 | $43.93 | 0 | — | — |
| 2015-01-30 | $23.57 | $43.93 | 0 | — | — |
| 2015-01-29 | $23.57 | $43.93 | 400 | — | — |
| 2015-01-28 | $23.70 | $44.18 | 900 | — | — |
| 2015-01-27 | $24.00 | $44.74 | 0 | — | — |
| 2015-01-26 | $24.00 | $44.74 | 8,600 | — | — |
| 2015-01-23 | $23.74 | $44.25 | 2,000 | — | — |
| 2015-01-22 | $23.72 | $44.21 | 200 | — | — |
| 2015-01-21 | $23.58 | $43.95 | 2,600 | — | — |
| 2015-01-20 | $24.50 | $45.67 | 400 | — | — |
| 2015-01-16 | $24.70 | $46.04 | 2,800 | — | — |
| 2015-01-15 | $23.27 | $43.37 | 0 | — | — |
| 2015-01-14 | $23.27 | $43.37 | 1,800 | — | — |
| 2015-01-13 | $24.50 | $45.67 | 1,900 | — | — |
| 2015-01-12 | $23.55 | $43.90 | 3,300 | — | — |
| 2015-01-09 | $24.75 | $46.13 | 0 | — | — |
| 2015-01-08 | $24.75 | $46.13 | 0 | — | — |
| 2015-01-07 | $24.75 | $46.13 | 100 | — | — |
| 2015-01-06 | $24.75 | $46.13 | 900 | — | — |
| 2015-01-05 | $24.27 | $45.24 | 800 | — | — |
| 2015-01-02 | $24.27 | $45.24 | 800 | — | — |