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
- 2010-03-24 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 | $29.07 | $34.51 | 121,200 | — | — |
| 2015-12-30 | $29.61 | $35.16 | 87,500 | — | — |
| 2015-12-29 | $29.53 | $35.06 | 49,400 | — | — |
| 2015-12-28 | $29.24 | $34.72 | 68,300 | — | — |
| 2015-12-24 | $29.39 | $34.89 | 68,100 | — | — |
| 2015-12-23 | $29.21 | $34.68 | 79,100 | — | — |
| 2015-12-22 | $29.05 | $34.49 | 118,400 | — | — |
| 2015-12-21 | $29.00 | $34.43 | 155,100 | — | — |
| 2015-12-18 | $28.35 | $33.66 | 1,148,900 | — | — |
| 2015-12-17 | $29.24 | $34.72 | 164,800 | — | — |
| 2015-12-16 | $29.76 | $35.33 | 293,100 | — | — |
| 2015-12-15 | $29.12 | $34.57 | 293,100 | — | — |
| 2015-12-14 | $28.46 | $33.79 | 372,600 | — | — |
| 2015-12-11 | $28.80 | $34.19 | 226,400 | — | — |
| 2015-12-10 | $29.31 | $34.80 | 162,700 | — | — |
| 2015-12-09 | $29.18 | $34.65 | 155,100 | — | — |
| 2015-12-08 | $29.80 | $35.38 | 126,000 | — | — |
| 2015-12-07 | $30.25 | $35.92 | 158,400 | — | — |
| 2015-12-04 | $30.64 | $36.38 | 163,800 | — | — |
| 2015-12-03 | $30.63 | $36.37 | 328,300 | — | — |
| 2015-12-02 | $30.55 | $36.27 | 287,500 | — | — |
| 2015-12-01 | $30.52 | $36.24 | 59,300 | — | — |
| 2015-11-30 | $30.41 | $36.11 | 72,700 | — | — |
| 2015-11-27 | $30.39 | $36.08 | 31,400 | — | — |
| 2015-11-25 | $30.25 | $35.92 | 51,700 | — | — |
| 2015-11-24 | $30.16 | $35.81 | 72,300 | — | — |
| 2015-11-23 | $29.95 | $35.56 | 217,500 | — | — |
| 2015-11-20 | $29.89 | $35.49 | 139,500 | — | — |
| 2015-11-19 | $29.58 | $35.12 | 91,900 | — | — |
| 2015-11-18 | $29.62 | $35.17 | 92,500 | — | — |
| 2015-11-17 | $29.19 | $34.66 | 73,000 | — | — |
| 2015-11-16 | $29.00 | $34.43 | 65,800 | — | — |
| 2015-11-13 | $28.62 | $33.98 | 65,100 | — | — |
| 2015-11-12 | $29.33 | $34.82 | 108,000 | — | — |
| 2015-11-11 | $29.46 | $34.98 | 57,200 | — | — |
| 2015-11-10 | $29.79 | $35.37 | 115,300 | — | — |
| 2015-11-09 | $29.76 | $35.33 | 95,000 | — | — |
| 2015-11-06 | $30.00 | $35.62 | 161,600 | — | — |
| 2015-11-05 | $29.35 | $34.85 | 104,100 | — | — |
| 2015-11-04 | $28.68 | $34.05 | 125,300 | — | — |
| 2015-11-03 | $28.64 | $34.00 | 80,800 | — | — |
| 2015-11-02 | $28.69 | $34.06 | 114,700 | — | — |
| 2015-10-30 | $28.36 | $33.67 | 239,500 | — | — |
| 2015-10-29 | $28.43 | $33.75 | 138,700 | — | — |
| 2015-10-28 | $28.48 | $33.58 | 214,100 | — | — |
| 2015-10-27 | $26.84 | $31.64 | 131,000 | — | — |
| 2015-10-26 | $27.82 | $32.80 | 74,000 | — | — |
| 2015-10-23 | $28.20 | $33.25 | 98,400 | — | — |
| 2015-10-22 | $27.61 | $32.55 | 174,000 | — | — |
| 2015-10-21 | $27.19 | $32.06 | 77,000 | — | — |
| 2015-10-20 | $27.78 | $32.75 | 80,000 | — | — |
| 2015-10-19 | $27.51 | $32.43 | 70,400 | — | — |
| 2015-10-16 | $27.52 | $32.44 | 48,200 | — | — |
| 2015-10-15 | $27.42 | $32.33 | 70,600 | — | — |
| 2015-10-14 | $26.87 | $31.68 | 47,800 | — | — |
| 2015-10-13 | $27.74 | $32.70 | 96,200 | — | — |
| 2015-10-12 | $28.04 | $33.06 | 43,700 | — | — |
| 2015-10-09 | $27.88 | $32.87 | 113,300 | — | — |
| 2015-10-08 | $28.18 | $33.22 | 84,600 | — | — |
| 2015-10-07 | $27.92 | $32.92 | 64,900 | — | — |
| 2015-10-06 | $27.62 | $32.56 | 84,500 | — | — |
| 2015-10-05 | $27.70 | $32.66 | 77,300 | — | — |
| 2015-10-02 | $27.12 | $31.97 | 133,100 | — | — |
| 2015-10-01 | $27.74 | $32.70 | 81,000 | — | — |
| 2015-09-30 | $27.84 | $32.82 | 108,700 | — | — |
| 2015-09-29 | $27.38 | $32.28 | 90,600 | — | — |
| 2015-09-28 | $27.53 | $32.46 | 83,500 | — | — |
| 2015-09-25 | $27.96 | $32.96 | 145,200 | — | — |
| 2015-09-24 | $27.73 | $32.69 | 123,200 | — | — |
| 2015-09-23 | $27.67 | $32.62 | 83,800 | — | — |
| 2015-09-22 | $27.28 | $32.16 | 64,800 | — | — |
| 2015-09-21 | $27.60 | $32.54 | 79,700 | — | — |
| 2015-09-18 | $27.40 | $32.30 | 485,500 | — | — |
| 2015-09-17 | $27.13 | $31.99 | 141,700 | — | — |
| 2015-09-16 | $27.75 | $32.72 | 96,800 | — | — |
| 2015-09-15 | $27.47 | $32.39 | 108,900 | — | — |
| 2015-09-14 | $26.92 | $31.74 | 52,200 | — | — |
| 2015-09-11 | $26.80 | $31.60 | 73,200 | — | — |
| 2015-09-10 | $26.85 | $31.66 | 38,500 | — | — |
| 2015-09-09 | $26.68 | $31.45 | 47,300 | — | — |
| 2015-09-08 | $26.74 | $31.53 | 96,800 | — | — |
| 2015-09-04 | $26.19 | $30.88 | 108,500 | — | — |
| 2015-09-03 | $26.38 | $31.10 | 84,700 | — | — |
| 2015-09-02 | $26.28 | $30.98 | 108,700 | — | — |
| 2015-09-01 | $25.87 | $30.50 | 157,500 | — | — |
| 2015-08-31 | $26.68 | $31.45 | 124,800 | — | — |
| 2015-08-28 | $26.22 | $30.91 | 112,800 | — | — |
| 2015-08-27 | $26.30 | $31.01 | 129,400 | — | — |
| 2015-08-26 | $26.25 | $30.95 | 133,400 | — | — |
| 2015-08-25 | $25.68 | $30.28 | 147,400 | — | — |
| 2015-08-24 | $25.87 | $30.50 | 216,700 | — | — |
| 2015-08-21 | $26.83 | $31.63 | 110,300 | — | — |
| 2015-08-20 | $27.16 | $32.02 | 79,600 | — | — |
| 2015-08-19 | $27.74 | $32.70 | 75,300 | — | — |
| 2015-08-18 | $28.06 | $33.08 | 50,100 | — | — |
| 2015-08-17 | $28.06 | $33.08 | 72,000 | — | — |
| 2015-08-14 | $28.13 | $33.16 | 74,800 | — | — |
| 2015-08-13 | $27.64 | $32.59 | 62,100 | — | — |
| 2015-08-12 | $27.45 | $32.36 | 98,400 | — | — |
| 2015-08-11 | $27.77 | $32.74 | 55,100 | — | — |
| 2015-08-10 | $28.01 | $33.02 | 64,000 | — | — |
| 2015-08-07 | $27.88 | $32.87 | 48,500 | — | — |
| 2015-08-06 | $28.14 | $33.18 | 98,100 | — | — |
| 2015-08-05 | $28.32 | $33.39 | 53,800 | — | — |
| 2015-08-04 | $28.05 | $33.07 | 54,800 | — | — |
| 2015-08-03 | $28.00 | $33.01 | 92,400 | — | — |
| 2015-07-31 | $27.73 | $32.69 | 85,700 | — | — |
| 2015-07-30 | $27.83 | $32.81 | 157,100 | — | — |
| 2015-07-29 | $27.35 | $32.01 | 104,700 | — | — |
| 2015-07-28 | $27.20 | $31.83 | 68,100 | — | — |
| 2015-07-27 | $27.53 | $32.22 | 52,100 | — | — |
| 2015-07-24 | $27.81 | $32.55 | 113,800 | — | — |
| 2015-07-23 | $28.12 | $32.91 | 103,800 | — | — |
| 2015-07-22 | $28.50 | $33.35 | 173,800 | — | — |
| 2015-07-21 | $28.09 | $32.87 | 70,100 | — | — |
| 2015-07-20 | $27.80 | $32.54 | 93,900 | — | — |
| 2015-07-17 | $27.81 | $32.55 | 64,600 | — | — |
| 2015-07-16 | $28.17 | $32.97 | 70,400 | — | — |
| 2015-07-15 | $28.09 | $32.87 | 68,300 | — | — |
| 2015-07-14 | $27.87 | $32.62 | 67,100 | — | — |
| 2015-07-13 | $28.13 | $32.92 | 65,800 | — | — |
| 2015-07-10 | $27.88 | $32.63 | 157,500 | — | — |
| 2015-07-09 | $27.23 | $31.87 | 93,400 | — | — |
| 2015-07-08 | $27.07 | $31.68 | 71,200 | — | — |
| 2015-07-07 | $27.06 | $31.67 | 55,800 | — | — |
| 2015-07-06 | $27.69 | $32.41 | 62,600 | — | — |
| 2015-07-02 | $27.51 | $32.20 | 120,400 | — | — |
| 2015-07-01 | $27.89 | $32.64 | 111,400 | — | — |
| 2015-06-30 | $27.74 | $32.47 | 69,900 | — | — |
| 2015-06-29 | $27.91 | $32.66 | 66,200 | — | — |
| 2015-06-26 | $28.66 | $33.54 | 177,300 | — | — |
| 2015-06-25 | $28.79 | $33.69 | 78,700 | — | — |
| 2015-06-24 | $28.50 | $33.35 | 53,300 | — | — |
| 2015-06-23 | $28.69 | $33.58 | 81,500 | — | — |
| 2015-06-22 | $28.32 | $33.14 | 75,400 | — | — |
| 2015-06-19 | $28.08 | $32.86 | 250,000 | — | — |
| 2015-06-18 | $28.19 | $32.99 | 79,400 | — | — |
| 2015-06-17 | $27.99 | $32.76 | 147,000 | — | — |
| 2015-06-16 | $28.32 | $33.14 | 79,900 | — | — |
| 2015-06-15 | $27.94 | $32.70 | 165,600 | — | — |
| 2015-06-12 | $28.50 | $33.35 | 53,700 | — | — |
| 2015-06-11 | $28.56 | $33.42 | 76,200 | — | — |
| 2015-06-10 | $28.63 | $33.51 | 65,400 | — | — |
| 2015-06-09 | $28.03 | $32.80 | 51,200 | — | — |
| 2015-06-08 | $27.69 | $32.41 | 92,400 | — | — |
| 2015-06-05 | $27.97 | $32.73 | 85,600 | — | — |
| 2015-06-04 | $27.24 | $31.88 | 63,500 | — | — |
| 2015-06-03 | $27.48 | $32.16 | 156,100 | — | — |
| 2015-06-02 | $26.89 | $31.47 | 157,200 | — | — |
| 2015-06-01 | $26.89 | $31.47 | 95,300 | — | — |
| 2015-05-29 | $27.24 | $31.88 | 85,200 | — | — |
| 2015-05-28 | $27.38 | $32.04 | 49,000 | — | — |
| 2015-05-27 | $27.38 | $32.04 | 87,500 | — | — |
| 2015-05-26 | $27.01 | $31.61 | 51,200 | — | — |
| 2015-05-22 | $27.31 | $31.96 | 64,500 | — | — |
| 2015-05-21 | $27.52 | $32.21 | 40,500 | — | — |
| 2015-05-20 | $27.63 | $32.34 | 84,500 | — | — |
| 2015-05-19 | $27.59 | $32.29 | 47,500 | — | — |
| 2015-05-18 | $27.20 | $31.83 | 96,200 | — | — |
| 2015-05-15 | $26.83 | $31.40 | 113,900 | — | — |
| 2015-05-14 | $27.45 | $32.13 | 78,300 | — | — |
| 2015-05-13 | $27.28 | $31.93 | 56,900 | — | — |
| 2015-05-12 | $27.15 | $31.77 | 62,000 | — | — |
| 2015-05-11 | $27.15 | $31.77 | 76,000 | — | — |
| 2015-05-08 | $27.07 | $31.68 | 71,800 | — | — |
| 2015-05-07 | $26.94 | $31.53 | 89,800 | — | — |
| 2015-05-06 | $27.16 | $31.79 | 101,400 | — | — |
| 2015-05-05 | $27.17 | $31.80 | 112,800 | — | — |
| 2015-05-04 | $27.12 | $31.74 | 85,400 | — | — |
| 2015-05-01 | $27.11 | $31.73 | 119,500 | — | — |
| 2015-04-30 | $27.06 | $31.67 | 156,700 | — | — |
| 2015-04-29 | $27.51 | $32.20 | 242,600 | — | — |
| 2015-04-28 | $27.77 | $32.27 | 121,300 | — | — |
| 2015-04-27 | $27.79 | $32.29 | 79,500 | — | — |
| 2015-04-24 | $28.06 | $32.60 | 59,700 | — | — |
| 2015-04-23 | $28.24 | $32.81 | 84,500 | — | — |
| 2015-04-22 | $28.41 | $33.01 | 98,400 | — | — |
| 2015-04-21 | $28.13 | $32.68 | 79,500 | — | — |
| 2015-04-20 | $27.99 | $32.52 | 63,600 | — | — |
| 2015-04-17 | $27.73 | $32.22 | 109,200 | — | — |
| 2015-04-16 | $28.18 | $32.74 | 72,500 | — | — |
| 2015-04-15 | $28.39 | $32.99 | 131,100 | — | — |
| 2015-04-14 | $27.81 | $32.31 | 185,000 | — | — |
| 2015-04-13 | $28.16 | $32.72 | 437,200 | — | — |
| 2015-04-10 | $27.55 | $32.01 | 540,100 | — | — |
| 2015-04-09 | $27.45 | $31.89 | 263,600 | — | — |
| 2015-04-08 | $27.55 | $32.01 | 195,000 | — | — |
| 2015-04-07 | $27.49 | $31.94 | 76,200 | — | — |
| 2015-04-06 | $27.53 | $31.99 | 131,100 | — | — |
| 2015-04-02 | $27.89 | $32.41 | 84,900 | — | — |
| 2015-04-01 | $27.77 | $32.27 | 71,400 | — | — |
| 2015-03-31 | $27.82 | $32.32 | 65,000 | — | — |
| 2015-03-30 | $27.71 | $32.20 | 99,000 | — | — |
| 2015-03-27 | $27.13 | $31.52 | 83,100 | — | — |
| 2015-03-26 | $26.91 | $31.27 | 64,700 | — | — |
| 2015-03-25 | $26.68 | $31.00 | 55,200 | — | — |
| 2015-03-24 | $27.07 | $31.45 | 66,500 | — | — |
| 2015-03-23 | $27.21 | $31.62 | 90,200 | — | — |
| 2015-03-20 | $27.62 | $32.09 | 154,200 | — | — |
| 2015-03-19 | $27.08 | $31.46 | 72,600 | — | — |
| 2015-03-18 | $26.91 | $31.27 | 154,000 | — | — |
| 2015-03-17 | $27.25 | $31.66 | 120,800 | — | — |
| 2015-03-16 | $27.25 | $31.66 | 102,200 | — | — |
| 2015-03-13 | $27.48 | $31.93 | 59,300 | — | — |
| 2015-03-12 | $27.58 | $32.05 | 88,800 | — | — |
| 2015-03-11 | $26.67 | $30.99 | 66,400 | — | — |
| 2015-03-10 | $26.65 | $30.96 | 89,700 | — | — |
| 2015-03-09 | $27.28 | $31.70 | 72,200 | — | — |
| 2015-03-06 | $26.96 | $31.33 | 184,800 | — | — |
| 2015-03-05 | $26.56 | $30.86 | 93,600 | — | — |
| 2015-03-04 | $26.28 | $30.53 | 133,800 | — | — |
| 2015-03-03 | $26.32 | $30.58 | 143,700 | — | — |
| 2015-03-02 | $26.50 | $30.79 | 145,000 | — | — |
| 2015-02-27 | $26.39 | $30.66 | 85,500 | — | — |
| 2015-02-26 | $26.83 | $31.17 | 67,400 | — | — |
| 2015-02-25 | $26.60 | $30.91 | 70,500 | — | — |
| 2015-02-24 | $26.70 | $31.02 | 52,300 | — | — |
| 2015-02-23 | $26.56 | $30.86 | 85,600 | — | — |
| 2015-02-20 | $26.63 | $30.94 | 82,000 | — | — |
| 2015-02-19 | $26.49 | $30.78 | 121,600 | — | — |
| 2015-02-18 | $26.08 | $30.30 | 124,800 | — | — |
| 2015-02-17 | $26.39 | $30.66 | 165,900 | — | — |
| 2015-02-13 | $26.15 | $30.38 | 142,700 | — | — |
| 2015-02-12 | $26.09 | $30.31 | 144,900 | — | — |
| 2015-02-11 | $25.72 | $29.88 | 135,100 | — | — |
| 2015-02-10 | $25.91 | $30.11 | 125,500 | — | — |
| 2015-02-09 | $25.82 | $30.00 | 134,900 | — | — |
| 2015-02-06 | $26.26 | $30.51 | 134,700 | — | — |
| 2015-02-05 | $25.74 | $29.91 | 184,700 | — | — |
| 2015-02-04 | $25.04 | $29.09 | 202,500 | — | — |
| 2015-02-03 | $25.64 | $29.79 | 117,700 | — | — |
| 2015-02-02 | $24.99 | $29.04 | 167,200 | — | — |
| 2015-01-30 | $23.90 | $27.77 | 263,500 | — | — |
| 2015-01-29 | $24.70 | $28.70 | 221,200 | — | — |
| 2015-01-28 | $24.36 | $28.07 | 252,800 | — | — |
| 2015-01-27 | $25.01 | $28.82 | 185,200 | — | — |
| 2015-01-26 | $25.32 | $29.18 | 79,400 | — | — |
| 2015-01-23 | $25.18 | $29.02 | 128,700 | — | — |
| 2015-01-22 | $24.72 | $28.49 | 134,500 | — | — |
| 2015-01-21 | $24.10 | $27.77 | 114,800 | — | — |
| 2015-01-20 | $24.26 | $27.96 | 105,700 | — | — |
| 2015-01-16 | $24.45 | $28.18 | 132,900 | — | — |
| 2015-01-15 | $24.21 | $27.90 | 128,100 | — | — |
| 2015-01-14 | $24.39 | $28.11 | 94,400 | — | — |
| 2015-01-13 | $24.97 | $28.77 | 171,900 | — | — |
| 2015-01-12 | $25.56 | $29.45 | 153,400 | — | — |
| 2015-01-09 | $25.64 | $29.55 | 58,200 | — | — |
| 2015-01-08 | $26.25 | $30.25 | 82,600 | — | — |
| 2015-01-07 | $25.82 | $29.75 | 95,600 | — | — |
| 2015-01-06 | $25.67 | $29.58 | 147,100 | — | — |
| 2015-01-05 | $26.63 | $30.69 | 152,400 | — | — |
| 2015-01-02 | $27.26 | $31.41 | 87,200 | — | — |