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
- 1999-06-25 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 | $28.00 | $44.76 | 121,900 | — | — |
| 2015-12-30 | $28.61 | $45.73 | 21,300 | — | — |
| 2015-12-29 | $28.68 | $45.84 | 23,600 | — | — |
| 2015-12-28 | $28.43 | $45.44 | 46,400 | — | — |
| 2015-12-24 | $28.39 | $45.38 | 50,300 | — | — |
| 2015-12-23 | $27.84 | $44.50 | 22,000 | — | — |
| 2015-12-22 | $27.92 | $44.63 | 23,200 | — | — |
| 2015-12-21 | $27.59 | $44.10 | 41,400 | — | — |
| 2015-12-18 | $27.59 | $44.10 | 91,900 | — | — |
| 2015-12-17 | $28.02 | $44.79 | 34,700 | — | — |
| 2015-12-16 | $27.89 | $44.58 | 55,900 | — | — |
| 2015-12-15 | $28.02 | $44.79 | 51,500 | — | — |
| 2015-12-14 | $27.08 | $43.28 | 67,100 | — | — |
| 2015-12-11 | $27.12 | $43.35 | 64,200 | — | — |
| 2015-12-10 | $27.21 | $43.49 | 61,800 | — | — |
| 2015-12-09 | $26.82 | $42.87 | 54,600 | — | — |
| 2015-12-08 | $26.69 | $42.66 | 51,700 | — | — |
| 2015-12-07 | $26.88 | $42.65 | 24,500 | — | — |
| 2015-12-04 | $27.32 | $43.34 | 16,400 | — | — |
| 2015-12-03 | $26.96 | $42.77 | 161,200 | — | — |
| 2015-12-02 | $27.03 | $42.88 | 34,900 | — | — |
| 2015-12-01 | $27.18 | $43.12 | 30,100 | — | — |
| 2015-11-30 | $27.27 | $43.26 | 57,900 | — | — |
| 2015-11-27 | $27.54 | $43.69 | 5,900 | — | — |
| 2015-11-25 | $27.35 | $43.39 | 13,100 | — | — |
| 2015-11-24 | $27.47 | $43.58 | 23,500 | — | — |
| 2015-11-23 | $27.04 | $42.90 | 20,000 | — | — |
| 2015-11-20 | $26.86 | $42.61 | 34,400 | — | — |
| 2015-11-19 | $26.85 | $42.60 | 31,800 | — | — |
| 2015-11-18 | $26.90 | $42.68 | 22,300 | — | — |
| 2015-11-17 | $26.78 | $42.49 | 21,900 | — | — |
| 2015-11-16 | $26.88 | $42.65 | 34,600 | — | — |
| 2015-11-13 | $26.62 | $42.23 | 20,500 | — | — |
| 2015-11-12 | $26.92 | $42.71 | 31,500 | — | — |
| 2015-11-11 | $27.19 | $43.14 | 24,100 | — | — |
| 2015-11-10 | $27.27 | $43.26 | 34,900 | — | — |
| 2015-11-09 | $26.93 | $42.72 | 24,200 | — | — |
| 2015-11-06 | $26.95 | $42.76 | 104,000 | — | — |
| 2015-11-05 | $26.69 | $42.34 | 77,500 | — | — |
| 2015-11-04 | $26.53 | $42.09 | 32,400 | — | — |
| 2015-11-03 | $26.50 | $42.04 | 25,000 | — | — |
| 2015-11-02 | $26.68 | $42.33 | 31,400 | — | — |
| 2015-10-30 | $26.12 | $41.44 | 45,600 | — | — |
| 2015-10-29 | $26.57 | $42.15 | 26,700 | — | — |
| 2015-10-28 | $26.46 | $41.98 | 45,600 | — | — |
| 2015-10-27 | $25.45 | $40.38 | 27,700 | — | — |
| 2015-10-26 | $25.83 | $40.98 | 20,300 | — | — |
| 2015-10-23 | $26.05 | $41.33 | 53,100 | — | — |
| 2015-10-22 | $25.46 | $40.39 | 20,500 | — | — |
| 2015-10-21 | $25.03 | $39.71 | 17,900 | — | — |
| 2015-10-20 | $25.36 | $40.23 | 14,500 | — | — |
| 2015-10-19 | $25.13 | $39.87 | 18,500 | — | — |
| 2015-10-16 | $25.40 | $40.30 | 22,400 | — | — |
| 2015-10-15 | $25.39 | $40.28 | 50,100 | — | — |
| 2015-10-14 | $24.91 | $39.52 | 31,200 | — | — |
| 2015-10-13 | $25.26 | $40.08 | 35,800 | — | — |
| 2015-10-12 | $25.23 | $40.03 | 26,500 | — | — |
| 2015-10-09 | $25.07 | $39.77 | 7,700 | — | — |
| 2015-10-08 | $25.18 | $39.95 | 43,500 | — | — |
| 2015-10-07 | $25.01 | $39.68 | 25,800 | — | — |
| 2015-10-06 | $24.52 | $38.90 | 52,500 | — | — |
| 2015-10-05 | $24.85 | $39.42 | 20,300 | — | — |
| 2015-10-02 | $24.48 | $38.84 | 45,200 | — | — |
| 2015-10-01 | $24.61 | $39.04 | 16,900 | — | — |
| 2015-09-30 | $24.78 | $39.31 | 68,900 | — | — |
| 2015-09-29 | $24.78 | $39.31 | 28,700 | — | — |
| 2015-09-28 | $24.64 | $39.09 | 27,700 | — | — |
| 2015-09-25 | $24.75 | $39.27 | 22,100 | — | — |
| 2015-09-24 | $24.73 | $39.23 | 31,600 | — | — |
| 2015-09-23 | $24.56 | $38.96 | 19,700 | — | — |
| 2015-09-22 | $24.37 | $38.66 | 21,300 | — | — |
| 2015-09-21 | $24.63 | $39.08 | 31,500 | — | — |
| 2015-09-18 | $24.48 | $38.84 | 117,900 | — | — |
| 2015-09-17 | $24.50 | $38.87 | 69,700 | — | — |
| 2015-09-16 | $24.58 | $39.00 | 26,800 | — | — |
| 2015-09-15 | $24.73 | $39.23 | 42,600 | — | — |
| 2015-09-14 | $24.40 | $38.71 | 72,300 | — | — |
| 2015-09-11 | $24.49 | $38.85 | 20,800 | — | — |
| 2015-09-10 | $24.52 | $38.90 | 36,100 | — | — |
| 2015-09-09 | $24.55 | $38.95 | 35,900 | — | — |
| 2015-09-08 | $24.52 | $38.90 | 22,400 | — | — |
| 2015-09-04 | $24.05 | $37.84 | 18,100 | — | — |
| 2015-09-03 | $24.33 | $38.28 | 27,300 | — | — |
| 2015-09-02 | $24.73 | $38.91 | 33,100 | — | — |
| 2015-09-01 | $24.61 | $38.72 | 40,700 | — | — |
| 2015-08-31 | $24.77 | $38.97 | 30,900 | — | — |
| 2015-08-28 | $24.52 | $38.58 | 20,700 | — | — |
| 2015-08-27 | $24.50 | $38.55 | 84,500 | — | — |
| 2015-08-26 | $24.74 | $38.92 | 29,600 | — | — |
| 2015-08-25 | $24.40 | $38.39 | 69,000 | — | — |
| 2015-08-24 | $24.23 | $38.12 | 83,700 | — | — |
| 2015-08-21 | $24.77 | $38.97 | 47,100 | — | — |
| 2015-08-20 | $24.74 | $38.92 | 86,300 | — | — |
| 2015-08-19 | $24.75 | $38.94 | 35,100 | — | — |
| 2015-08-18 | $24.76 | $38.96 | 18,300 | — | — |
| 2015-08-17 | $24.81 | $39.03 | 115,100 | — | — |
| 2015-08-14 | $24.39 | $38.37 | 13,400 | — | — |
| 2015-08-13 | $24.09 | $37.90 | 17,500 | — | — |
| 2015-08-12 | $24.37 | $38.34 | 76,100 | — | — |
| 2015-08-11 | $23.81 | $37.46 | 25,800 | — | — |
| 2015-08-10 | $23.97 | $37.71 | 20,900 | — | — |
| 2015-08-07 | $23.95 | $37.68 | 12,600 | — | — |
| 2015-08-06 | $24.20 | $38.07 | 21,300 | — | — |
| 2015-08-05 | $24.28 | $38.20 | 12,600 | — | — |
| 2015-08-04 | $24.18 | $38.04 | 16,900 | — | — |
| 2015-08-03 | $24.42 | $38.42 | 68,000 | — | — |
| 2015-07-31 | $24.54 | $38.61 | 25,700 | — | — |
| 2015-07-30 | $24.72 | $38.89 | 15,100 | — | — |
| 2015-07-29 | $24.83 | $39.07 | 51,100 | — | — |
| 2015-07-28 | $24.74 | $38.92 | 25,000 | — | — |
| 2015-07-27 | $24.86 | $39.11 | 42,900 | — | — |
| 2015-07-24 | $24.95 | $39.25 | 35,100 | — | — |
| 2015-07-23 | $24.27 | $38.18 | 36,700 | — | — |
| 2015-07-22 | $24.88 | $39.14 | 171,400 | — | — |
| 2015-07-21 | $24.47 | $38.50 | 31,800 | — | — |
| 2015-07-20 | $24.49 | $38.53 | 13,900 | — | — |
| 2015-07-17 | $24.59 | $38.69 | 19,900 | — | — |
| 2015-07-16 | $24.76 | $38.96 | 20,600 | — | — |
| 2015-07-15 | $24.67 | $38.81 | 17,500 | — | — |
| 2015-07-14 | $24.68 | $38.83 | 18,900 | — | — |
| 2015-07-13 | $24.70 | $38.86 | 28,400 | — | — |
| 2015-07-10 | $24.62 | $38.74 | 18,200 | — | — |
| 2015-07-09 | $24.17 | $38.03 | 33,100 | — | — |
| 2015-07-08 | $24.04 | $37.82 | 34,200 | — | — |
| 2015-07-07 | $24.35 | $38.31 | 18,800 | — | — |
| 2015-07-06 | $24.46 | $38.48 | 95,100 | — | — |
| 2015-07-02 | $24.47 | $38.50 | 17,100 | — | — |
| 2015-07-01 | $24.82 | $39.05 | 69,100 | — | — |
| 2015-06-30 | $24.84 | $39.08 | 23,600 | — | — |
| 2015-06-29 | $24.54 | $38.61 | 43,100 | — | — |
| 2015-06-26 | $25.50 | $40.12 | 96,000 | — | — |
| 2015-06-25 | $25.20 | $39.65 | 17,500 | — | — |
| 2015-06-24 | $24.91 | $39.19 | 26,600 | — | — |
| 2015-06-23 | $25.20 | $39.65 | 14,900 | — | — |
| 2015-06-22 | $24.87 | $39.13 | 19,400 | — | — |
| 2015-06-19 | $24.90 | $39.18 | 69,900 | — | — |
| 2015-06-18 | $24.48 | $38.51 | 25,600 | — | — |
| 2015-06-17 | $24.23 | $38.12 | 46,300 | — | — |
| 2015-06-16 | $24.48 | $38.51 | 16,600 | — | — |
| 2015-06-15 | $24.30 | $38.23 | 23,700 | — | — |
| 2015-06-12 | $24.29 | $38.22 | 16,000 | — | — |
| 2015-06-11 | $24.48 | $38.51 | 12,400 | — | — |
| 2015-06-10 | $24.42 | $38.42 | 66,200 | — | — |
| 2015-06-09 | $23.69 | $37.27 | 45,100 | — | — |
| 2015-06-08 | $23.96 | $37.38 | 16,100 | — | — |
| 2015-06-05 | $24.20 | $37.76 | 38,200 | — | — |
| 2015-06-04 | $23.60 | $36.82 | 19,800 | — | — |
| 2015-06-03 | $23.80 | $37.13 | 32,200 | — | — |
| 2015-06-02 | $23.19 | $36.18 | 20,300 | — | — |
| 2015-06-01 | $23.00 | $35.88 | 27,200 | — | — |
| 2015-05-29 | $23.07 | $35.99 | 24,100 | — | — |
| 2015-05-28 | $23.37 | $36.46 | 19,800 | — | — |
| 2015-05-27 | $23.63 | $36.87 | 18,600 | — | — |
| 2015-05-26 | $23.24 | $36.26 | 24,600 | — | — |
| 2015-05-22 | $23.41 | $36.52 | 16,700 | — | — |
| 2015-05-21 | $23.58 | $36.79 | 15,500 | — | — |
| 2015-05-20 | $23.81 | $37.15 | 16,000 | — | — |
| 2015-05-19 | $23.84 | $37.19 | 14,400 | — | — |
| 2015-05-18 | $23.81 | $37.15 | 23,400 | — | — |
| 2015-05-15 | $23.26 | $36.29 | 11,000 | — | — |
| 2015-05-14 | $23.35 | $36.43 | 15,300 | — | — |
| 2015-05-13 | $23.26 | $36.29 | 15,400 | — | — |
| 2015-05-12 | $23.36 | $36.45 | 26,500 | — | — |
| 2015-05-11 | $23.34 | $36.41 | 16,800 | — | — |
| 2015-05-08 | $23.14 | $36.10 | 20,300 | — | — |
| 2015-05-07 | $23.28 | $36.32 | 20,100 | — | — |
| 2015-05-06 | $23.25 | $36.27 | 29,300 | — | — |
| 2015-05-05 | $23.13 | $36.09 | 28,000 | — | — |
| 2015-05-04 | $23.38 | $36.48 | 24,400 | — | — |
| 2015-05-01 | $23.33 | $36.40 | 36,600 | — | — |
| 2015-04-30 | $23.55 | $36.74 | 126,800 | — | — |
| 2015-04-29 | $24.17 | $37.71 | 17,900 | — | — |
| 2015-04-28 | $24.29 | $37.90 | 20,800 | — | — |
| 2015-04-27 | $24.01 | $37.46 | 27,300 | — | — |
| 2015-04-24 | $23.73 | $37.02 | 37,100 | — | — |
| 2015-04-23 | $24.17 | $37.71 | 22,400 | — | — |
| 2015-04-22 | $24.02 | $37.48 | 23,400 | — | — |
| 2015-04-21 | $23.53 | $36.71 | 12,400 | — | — |
| 2015-04-20 | $23.67 | $36.93 | 33,000 | — | — |
| 2015-04-17 | $23.01 | $35.90 | 69,200 | — | — |
| 2015-04-16 | $23.18 | $36.17 | 28,000 | — | — |
| 2015-04-15 | $23.10 | $36.04 | 24,300 | — | — |
| 2015-04-14 | $22.91 | $35.74 | 12,100 | — | — |
| 2015-04-13 | $23.13 | $36.09 | 14,300 | — | — |
| 2015-04-10 | $22.82 | $35.60 | 26,100 | — | — |
| 2015-04-09 | $22.78 | $35.54 | 33,200 | — | — |
| 2015-04-08 | $22.95 | $35.81 | 25,900 | — | — |
| 2015-04-07 | $23.11 | $36.06 | 19,200 | — | — |
| 2015-04-06 | $23.25 | $36.27 | 30,800 | — | — |
| 2015-04-02 | $23.44 | $36.57 | 14,000 | — | — |
| 2015-04-01 | $23.28 | $36.32 | 15,900 | — | — |
| 2015-03-31 | $22.93 | $35.78 | 16,600 | — | — |
| 2015-03-30 | $22.90 | $35.73 | 51,200 | — | — |
| 2015-03-27 | $22.83 | $35.62 | 39,300 | — | — |
| 2015-03-26 | $22.99 | $35.87 | 28,500 | — | — |
| 2015-03-25 | $22.68 | $35.38 | 27,900 | — | — |
| 2015-03-24 | $23.11 | $36.06 | 21,300 | — | — |
| 2015-03-23 | $23.21 | $36.21 | 29,700 | — | — |
| 2015-03-20 | $23.28 | $36.32 | 36,200 | — | — |
| 2015-03-19 | $23.06 | $35.98 | 18,300 | — | — |
| 2015-03-18 | $23.40 | $36.51 | 32,300 | — | — |
| 2015-03-17 | $23.20 | $36.20 | 35,400 | — | — |
| 2015-03-16 | $23.60 | $36.82 | 26,600 | — | — |
| 2015-03-13 | $23.44 | $36.57 | 39,100 | — | — |
| 2015-03-12 | $23.98 | $37.41 | 34,800 | — | — |
| 2015-03-11 | $22.98 | $35.85 | 20,400 | — | — |
| 2015-03-10 | $22.77 | $35.53 | 42,400 | — | — |
| 2015-03-09 | $23.04 | $35.63 | 21,700 | — | — |
| 2015-03-06 | $22.87 | $35.37 | 58,700 | — | — |
| 2015-03-05 | $22.93 | $35.46 | 29,500 | — | — |
| 2015-03-04 | $22.97 | $35.53 | 45,300 | — | — |
| 2015-03-03 | $22.69 | $35.09 | 13,700 | — | — |
| 2015-03-02 | $22.86 | $35.36 | 21,400 | — | — |
| 2015-02-27 | $22.52 | $34.83 | 38,500 | — | — |
| 2015-02-26 | $22.81 | $35.28 | 14,100 | — | — |
| 2015-02-25 | $22.69 | $35.09 | 13,900 | — | — |
| 2015-02-24 | $22.89 | $35.40 | 14,900 | — | — |
| 2015-02-23 | $22.70 | $35.11 | 18,500 | — | — |
| 2015-02-20 | $22.75 | $35.19 | 32,800 | — | — |
| 2015-02-19 | $22.83 | $35.31 | 12,400 | — | — |
| 2015-02-18 | $22.86 | $35.36 | 12,300 | — | — |
| 2015-02-17 | $22.99 | $35.56 | 25,800 | — | — |
| 2015-02-13 | $22.98 | $35.54 | 26,300 | — | — |
| 2015-02-12 | $23.00 | $35.57 | 27,300 | — | — |
| 2015-02-11 | $22.48 | $34.77 | 19,700 | — | — |
| 2015-02-10 | $22.50 | $34.80 | 28,300 | — | — |
| 2015-02-09 | $22.54 | $34.86 | 31,100 | — | — |
| 2015-02-06 | $22.76 | $35.20 | 44,900 | — | — |
| 2015-02-05 | $22.63 | $35.00 | 42,000 | — | — |
| 2015-02-04 | $22.39 | $34.63 | 30,100 | — | — |
| 2015-02-03 | $22.64 | $35.02 | 37,600 | — | — |
| 2015-02-02 | $22.40 | $34.64 | 56,400 | — | — |
| 2015-01-30 | $22.03 | $34.07 | 66,100 | — | — |
| 2015-01-29 | $22.92 | $35.45 | 49,200 | — | — |
| 2015-01-28 | $22.55 | $34.88 | 66,300 | — | — |
| 2015-01-27 | $23.25 | $35.96 | 19,000 | — | — |
| 2015-01-26 | $23.50 | $36.35 | 37,900 | — | — |
| 2015-01-23 | $23.40 | $36.19 | 28,300 | — | — |
| 2015-01-22 | $23.54 | $36.41 | 225,700 | — | — |
| 2015-01-21 | $23.31 | $36.05 | 48,200 | — | — |
| 2015-01-20 | $23.53 | $36.39 | 24,700 | — | — |
| 2015-01-16 | $23.53 | $36.39 | 75,800 | — | — |
| 2015-01-15 | $23.27 | $35.99 | 24,100 | — | — |
| 2015-01-14 | $23.55 | $36.42 | 27,400 | — | — |
| 2015-01-13 | $23.44 | $36.25 | 20,900 | — | — |
| 2015-01-12 | $23.46 | $36.28 | 23,400 | — | — |
| 2015-01-09 | $23.87 | $36.92 | 16,400 | — | — |
| 2015-01-08 | $24.87 | $38.46 | 18,300 | — | — |
| 2015-01-07 | $24.20 | $37.43 | 21,800 | — | — |
| 2015-01-06 | $23.99 | $37.10 | 30,200 | — | — |
| 2015-01-05 | $24.21 | $37.44 | 24,500 | — | — |
| 2015-01-02 | $24.91 | $38.53 | 32,800 | — | — |