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
- 1997-06-27 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 | $28.42 | $33.19 | 240,600 | — | — |
| 2015-12-30 | $28.80 | $33.63 | 165,000 | — | — |
| 2015-12-29 | $29.44 | $34.38 | 250,900 | — | — |
| 2015-12-28 | $28.61 | $33.41 | 204,500 | — | — |
| 2015-12-24 | $28.74 | $33.56 | 140,500 | — | — |
| 2015-12-23 | $28.41 | $33.18 | 253,800 | — | — |
| 2015-12-22 | $28.38 | $33.14 | 500,000 | — | — |
| 2015-12-21 | $28.22 | $32.96 | 594,400 | — | — |
| 2015-12-18 | $29.03 | $33.90 | 1,407,100 | — | — |
| 2015-12-17 | $29.53 | $34.49 | 483,300 | — | — |
| 2015-12-16 | $31.10 | $36.32 | 267,900 | — | — |
| 2015-12-15 | $30.93 | $36.12 | 334,100 | — | — |
| 2015-12-14 | $30.73 | $35.89 | 454,600 | — | — |
| 2015-12-11 | $31.33 | $36.59 | 265,600 | — | — |
| 2015-12-10 | $32.36 | $37.79 | 224,900 | — | — |
| 2015-12-09 | $32.61 | $38.08 | 453,200 | — | — |
| 2015-12-08 | $33.71 | $39.37 | 584,000 | — | — |
| 2015-12-07 | $33.61 | $39.25 | 646,900 | — | — |
| 2015-12-04 | $33.13 | $38.69 | 298,500 | — | — |
| 2015-12-03 | $32.19 | $37.59 | 398,100 | — | — |
| 2015-12-02 | $32.34 | $37.77 | 343,500 | — | — |
| 2015-12-01 | $32.06 | $37.44 | 364,900 | — | — |
| 2015-11-30 | $31.74 | $37.07 | 275,100 | — | — |
| 2015-11-27 | $32.42 | $37.86 | 94,300 | — | — |
| 2015-11-25 | $32.07 | $37.45 | 164,900 | — | — |
| 2015-11-24 | $32.46 | $37.91 | 360,200 | — | — |
| 2015-11-23 | $31.57 | $36.87 | 301,800 | — | — |
| 2015-11-20 | $31.18 | $36.41 | 413,800 | — | — |
| 2015-11-19 | $30.65 | $35.79 | 289,900 | — | — |
| 2015-11-18 | $30.50 | $35.62 | 302,400 | — | — |
| 2015-11-17 | $29.92 | $34.94 | 211,300 | — | — |
| 2015-11-16 | $30.76 | $35.92 | 439,500 | — | — |
| 2015-11-13 | $29.90 | $34.92 | 214,000 | — | — |
| 2015-11-12 | $29.85 | $34.86 | 235,200 | — | — |
| 2015-11-11 | $30.95 | $36.14 | 262,000 | — | — |
| 2015-11-10 | $31.40 | $36.67 | 420,900 | — | — |
| 2015-11-09 | $30.52 | $35.64 | 328,200 | — | — |
| 2015-11-06 | $31.31 | $36.56 | 398,800 | — | — |
| 2015-11-05 | $31.88 | $37.15 | 337,000 | — | — |
| 2015-11-04 | $31.98 | $37.27 | 465,000 | — | — |
| 2015-11-03 | $31.49 | $36.70 | 398,100 | — | — |
| 2015-11-02 | $31.28 | $36.45 | 662,100 | — | — |
| 2015-10-30 | $31.93 | $37.21 | 1,512,800 | — | — |
| 2015-10-29 | $29.80 | $34.73 | 250,100 | — | — |
| 2015-10-28 | $30.44 | $35.48 | 418,300 | — | — |
| 2015-10-27 | $29.89 | $34.83 | 332,600 | — | — |
| 2015-10-26 | $30.57 | $35.63 | 382,700 | — | — |
| 2015-10-23 | $30.10 | $35.08 | 378,500 | — | — |
| 2015-10-22 | $30.49 | $35.53 | 271,700 | — | — |
| 2015-10-21 | $29.65 | $34.56 | 189,600 | — | — |
| 2015-10-20 | $30.10 | $35.08 | 219,800 | — | — |
| 2015-10-19 | $29.77 | $34.70 | 409,700 | — | — |
| 2015-10-16 | $29.33 | $34.18 | 231,800 | — | — |
| 2015-10-15 | $29.50 | $34.38 | 390,600 | — | — |
| 2015-10-14 | $29.52 | $34.40 | 321,900 | — | — |
| 2015-10-13 | $30.24 | $35.24 | 507,700 | — | — |
| 2015-10-12 | $30.03 | $35.00 | 321,200 | — | — |
| 2015-10-09 | $29.49 | $34.37 | 439,700 | — | — |
| 2015-10-08 | $29.08 | $33.89 | 473,400 | — | — |
| 2015-10-07 | $28.60 | $33.33 | 378,300 | — | — |
| 2015-10-06 | $27.70 | $32.28 | 181,700 | — | — |
| 2015-10-05 | $28.23 | $32.90 | 233,300 | — | — |
| 2015-10-02 | $27.65 | $32.22 | 250,900 | — | — |
| 2015-10-01 | $27.47 | $32.01 | 297,300 | — | — |
| 2015-09-30 | $27.26 | $31.77 | 495,800 | — | — |
| 2015-09-29 | $26.18 | $30.51 | 519,200 | — | — |
| 2015-09-28 | $25.70 | $29.95 | 383,600 | — | — |
| 2015-09-25 | $26.80 | $31.23 | 436,000 | — | — |
| 2015-09-24 | $27.21 | $31.71 | 354,900 | — | — |
| 2015-09-23 | $27.83 | $32.43 | 309,200 | — | — |
| 2015-09-22 | $28.00 | $32.63 | 564,500 | — | — |
| 2015-09-21 | $28.70 | $33.45 | 286,400 | — | — |
| 2015-09-18 | $28.44 | $33.15 | 469,600 | — | — |
| 2015-09-17 | $28.90 | $33.68 | 329,600 | — | — |
| 2015-09-16 | $28.94 | $33.73 | 293,500 | — | — |
| 2015-09-15 | $28.95 | $33.74 | 550,300 | — | — |
| 2015-09-14 | $28.74 | $33.49 | 539,800 | — | — |
| 2015-09-11 | $28.41 | $33.11 | 387,900 | — | — |
| 2015-09-10 | $28.44 | $33.15 | 332,600 | — | — |
| 2015-09-09 | $28.49 | $33.20 | 513,800 | — | — |
| 2015-09-08 | $28.49 | $33.20 | 509,400 | — | — |
| 2015-09-04 | $28.02 | $32.66 | 214,900 | — | — |
| 2015-09-03 | $28.06 | $32.70 | 523,500 | — | — |
| 2015-09-02 | $28.06 | $32.70 | 678,500 | — | — |
| 2015-09-01 | $27.50 | $32.05 | 486,400 | — | — |
| 2015-08-31 | $27.72 | $32.31 | 383,200 | — | — |
| 2015-08-28 | $27.66 | $32.24 | 348,900 | — | — |
| 2015-08-27 | $27.76 | $32.35 | 384,400 | — | — |
| 2015-08-26 | $27.38 | $31.91 | 576,900 | — | — |
| 2015-08-25 | $27.01 | $31.48 | 472,500 | — | — |
| 2015-08-24 | $27.60 | $32.17 | 600,400 | — | — |
| 2015-08-21 | $28.75 | $33.51 | 381,000 | — | — |
| 2015-08-20 | $29.26 | $34.10 | 332,100 | — | — |
| 2015-08-19 | $29.45 | $34.32 | 460,900 | — | — |
| 2015-08-18 | $29.18 | $34.01 | 342,900 | — | — |
| 2015-08-17 | $29.29 | $34.14 | 404,300 | — | — |
| 2015-08-14 | $29.33 | $34.18 | 284,200 | — | — |
| 2015-08-13 | $29.35 | $34.21 | 870,400 | — | — |
| 2015-08-12 | $28.43 | $33.13 | 590,800 | — | — |
| 2015-08-11 | $27.93 | $32.47 | 920,800 | — | — |
| 2015-08-10 | $30.12 | $35.02 | 814,900 | — | — |
| 2015-08-07 | $28.45 | $33.08 | 512,700 | — | — |
| 2015-08-06 | $29.23 | $33.99 | 457,000 | — | — |
| 2015-08-05 | $29.45 | $34.24 | 475,000 | — | — |
| 2015-08-04 | $28.79 | $33.47 | 639,400 | — | — |
| 2015-08-03 | $27.62 | $32.11 | 489,200 | — | — |
| 2015-07-31 | $27.64 | $32.14 | 830,500 | — | — |
| 2015-07-30 | $24.48 | $28.46 | 214,000 | — | — |
| 2015-07-29 | $24.39 | $28.36 | 248,700 | — | — |
| 2015-07-28 | $24.20 | $28.14 | 326,300 | — | — |
| 2015-07-27 | $24.54 | $28.53 | 264,700 | — | — |
| 2015-07-24 | $24.87 | $28.92 | 434,900 | — | — |
| 2015-07-23 | $25.50 | $29.65 | 444,600 | — | — |
| 2015-07-22 | $25.45 | $29.59 | 550,300 | — | — |
| 2015-07-21 | $24.22 | $28.16 | 544,100 | — | — |
| 2015-07-20 | $23.63 | $27.48 | 313,500 | — | — |
| 2015-07-17 | $23.36 | $27.16 | 509,000 | — | — |
| 2015-07-16 | $23.11 | $26.87 | 267,200 | — | — |
| 2015-07-15 | $22.98 | $26.72 | 341,400 | — | — |
| 2015-07-14 | $23.74 | $27.60 | 316,100 | — | — |
| 2015-07-13 | $23.45 | $27.27 | 290,800 | — | — |
| 2015-07-10 | $23.47 | $27.29 | 126,100 | — | — |
| 2015-07-09 | $23.16 | $26.93 | 219,300 | — | — |
| 2015-07-08 | $23.09 | $26.85 | 160,600 | — | — |
| 2015-07-07 | $23.11 | $26.87 | 262,400 | — | — |
| 2015-07-06 | $23.18 | $26.95 | 134,000 | — | — |
| 2015-07-02 | $23.08 | $26.84 | 133,900 | — | — |
| 2015-07-01 | $23.27 | $27.06 | 217,000 | — | — |
| 2015-06-30 | $22.95 | $26.68 | 210,000 | — | — |
| 2015-06-29 | $22.89 | $26.61 | 228,400 | — | — |
| 2015-06-26 | $23.26 | $27.04 | 721,200 | — | — |
| 2015-06-25 | $22.98 | $26.72 | 201,600 | — | — |
| 2015-06-24 | $23.04 | $26.79 | 160,300 | — | — |
| 2015-06-23 | $23.43 | $27.24 | 149,100 | — | — |
| 2015-06-22 | $23.40 | $27.21 | 164,300 | — | — |
| 2015-06-19 | $23.20 | $26.98 | 231,300 | — | — |
| 2015-06-18 | $23.40 | $27.21 | 224,600 | — | — |
| 2015-06-17 | $22.80 | $26.51 | 191,400 | — | — |
| 2015-06-16 | $22.68 | $26.37 | 357,100 | — | — |
| 2015-06-15 | $23.05 | $26.80 | 356,200 | — | — |
| 2015-06-12 | $23.90 | $27.79 | 221,800 | — | — |
| 2015-06-11 | $23.66 | $27.51 | 192,600 | — | — |
| 2015-06-10 | $23.65 | $27.50 | 361,100 | — | — |
| 2015-06-09 | $22.94 | $26.67 | 207,600 | — | — |
| 2015-06-08 | $22.80 | $26.51 | 143,300 | — | — |
| 2015-06-05 | $23.16 | $26.93 | 155,200 | — | — |
| 2015-06-04 | $23.07 | $26.82 | 151,100 | — | — |
| 2015-06-03 | $23.49 | $27.31 | 283,300 | — | — |
| 2015-06-02 | $22.85 | $26.57 | 364,700 | — | — |
| 2015-06-01 | $22.86 | $26.58 | 544,000 | — | — |
| 2015-05-29 | $22.45 | $26.10 | 279,700 | — | — |
| 2015-05-28 | $22.40 | $26.05 | 243,200 | — | — |
| 2015-05-27 | $22.21 | $25.82 | 274,900 | — | — |
| 2015-05-26 | $22.20 | $25.81 | 181,800 | — | — |
| 2015-05-22 | $22.63 | $26.31 | 216,900 | — | — |
| 2015-05-21 | $22.79 | $26.50 | 227,500 | — | — |
| 2015-05-20 | $22.79 | $26.50 | 532,900 | — | — |
| 2015-05-19 | $22.45 | $26.10 | 659,100 | — | — |
| 2015-05-18 | $22.23 | $25.85 | 417,900 | — | — |
| 2015-05-15 | $22.40 | $26.05 | 171,100 | — | — |
| 2015-05-14 | $22.50 | $26.16 | 196,700 | — | — |
| 2015-05-13 | $22.26 | $25.88 | 224,600 | — | — |
| 2015-05-12 | $22.00 | $25.58 | 283,100 | — | — |
| 2015-05-11 | $21.95 | $25.45 | 438,300 | — | — |
| 2015-05-08 | $21.82 | $25.30 | 272,400 | — | — |
| 2015-05-07 | $21.69 | $25.15 | 356,000 | — | — |
| 2015-05-06 | $21.34 | $24.74 | 196,900 | — | — |
| 2015-05-05 | $21.40 | $24.81 | 246,700 | — | — |
| 2015-05-04 | $21.32 | $24.72 | 331,400 | — | — |
| 2015-05-01 | $21.12 | $24.49 | 316,800 | — | — |
| 2015-04-30 | $20.69 | $23.99 | 417,700 | — | — |
| 2015-04-29 | $20.60 | $23.89 | 175,000 | — | — |
| 2015-04-28 | $20.65 | $23.94 | 150,400 | — | — |
| 2015-04-27 | $20.70 | $24.00 | 274,700 | — | — |
| 2015-04-24 | $20.44 | $23.70 | 67,200 | — | — |
| 2015-04-23 | $20.54 | $23.82 | 103,700 | — | — |
| 2015-04-22 | $20.41 | $23.67 | 142,400 | — | — |
| 2015-04-21 | $20.34 | $23.59 | 91,300 | — | — |
| 2015-04-20 | $20.15 | $23.36 | 142,600 | — | — |
| 2015-04-17 | $20.11 | $23.32 | 116,600 | — | — |
| 2015-04-16 | $20.77 | $24.08 | 139,100 | — | — |
| 2015-04-15 | $21.17 | $24.55 | 140,400 | — | — |
| 2015-04-14 | $21.21 | $24.59 | 221,400 | — | — |
| 2015-04-13 | $20.97 | $24.32 | 166,700 | — | — |
| 2015-04-10 | $20.76 | $24.07 | 302,600 | — | — |
| 2015-04-09 | $20.35 | $23.60 | 107,000 | — | — |
| 2015-04-08 | $20.30 | $23.54 | 359,200 | — | — |
| 2015-04-07 | $20.14 | $23.35 | 261,000 | — | — |
| 2015-04-06 | $20.30 | $23.54 | 341,300 | — | — |
| 2015-04-02 | $21.13 | $24.50 | 184,900 | — | — |
| 2015-04-01 | $21.04 | $24.40 | 254,100 | — | — |
| 2015-03-31 | $21.04 | $24.40 | 232,000 | — | — |
| 2015-03-30 | $21.18 | $24.56 | 447,200 | — | — |
| 2015-03-27 | $20.31 | $23.55 | 300,400 | — | — |
| 2015-03-26 | $20.29 | $23.53 | 252,600 | — | — |
| 2015-03-25 | $19.67 | $22.81 | 176,500 | — | — |
| 2015-03-24 | $20.01 | $23.20 | 174,500 | — | — |
| 2015-03-23 | $19.83 | $22.99 | 144,200 | — | — |
| 2015-03-20 | $19.74 | $22.89 | 227,400 | — | — |
| 2015-03-19 | $19.71 | $22.85 | 74,800 | — | — |
| 2015-03-18 | $19.86 | $23.03 | 112,200 | — | — |
| 2015-03-17 | $19.56 | $22.68 | 208,600 | — | — |
| 2015-03-16 | $19.34 | $22.43 | 177,500 | — | — |
| 2015-03-13 | $19.42 | $22.52 | 236,300 | — | — |
| 2015-03-12 | $19.66 | $22.80 | 368,400 | — | — |
| 2015-03-11 | $18.97 | $22.00 | 254,600 | — | — |
| 2015-03-10 | $18.84 | $21.85 | 245,800 | — | — |
| 2015-03-09 | $18.94 | $21.89 | 508,300 | — | — |
| 2015-03-06 | $18.85 | $21.79 | 148,100 | — | — |
| 2015-03-05 | $18.99 | $21.95 | 330,500 | — | — |
| 2015-03-04 | $18.65 | $21.56 | 174,700 | — | — |
| 2015-03-03 | $18.75 | $21.67 | 134,200 | — | — |
| 2015-03-02 | $18.74 | $21.66 | 342,200 | — | — |
| 2015-02-27 | $18.70 | $21.61 | 478,900 | — | — |
| 2015-02-26 | $16.88 | $19.51 | 69,100 | — | — |
| 2015-02-25 | $16.77 | $19.38 | 98,000 | — | — |
| 2015-02-24 | $16.85 | $19.48 | 66,100 | — | — |
| 2015-02-23 | $16.76 | $19.37 | 84,400 | — | — |
| 2015-02-20 | $16.66 | $19.26 | 148,300 | — | — |
| 2015-02-19 | $16.94 | $19.58 | 60,900 | — | — |
| 2015-02-18 | $17.23 | $19.92 | 111,100 | — | — |
| 2015-02-17 | $16.99 | $19.64 | 57,100 | — | — |
| 2015-02-13 | $16.96 | $19.60 | 99,400 | — | — |
| 2015-02-12 | $16.92 | $19.56 | 96,600 | — | — |
| 2015-02-11 | $16.68 | $19.28 | 85,700 | — | — |
| 2015-02-10 | $16.81 | $19.43 | 90,200 | — | — |
| 2015-02-09 | $17.06 | $19.72 | 98,100 | — | — |
| 2015-02-06 | $17.25 | $19.94 | 181,100 | — | — |
| 2015-02-05 | $17.82 | $20.60 | 113,200 | — | — |
| 2015-02-04 | $17.71 | $20.47 | 90,300 | — | — |
| 2015-02-03 | $18.11 | $20.93 | 211,900 | — | — |
| 2015-02-02 | $17.26 | $19.95 | 133,300 | — | — |
| 2015-01-30 | $16.65 | $19.25 | 172,600 | — | — |
| 2015-01-29 | $16.98 | $19.63 | 96,700 | — | — |
| 2015-01-28 | $16.45 | $19.01 | 154,300 | — | — |
| 2015-01-27 | $16.54 | $19.12 | 57,600 | — | — |
| 2015-01-26 | $16.61 | $19.20 | 68,500 | — | — |
| 2015-01-23 | $16.38 | $18.93 | 83,800 | — | — |
| 2015-01-22 | $16.31 | $18.85 | 100,800 | — | — |
| 2015-01-21 | $15.87 | $18.34 | 147,000 | — | — |
| 2015-01-20 | $15.87 | $18.34 | 153,300 | — | — |
| 2015-01-16 | $16.21 | $18.74 | 161,000 | — | — |
| 2015-01-15 | $16.16 | $18.68 | 127,100 | — | — |
| 2015-01-14 | $16.78 | $19.40 | 85,000 | — | — |
| 2015-01-13 | $16.84 | $19.46 | 209,200 | — | — |
| 2015-01-12 | $16.79 | $19.41 | 168,000 | — | — |
| 2015-01-09 | $16.62 | $19.21 | 133,900 | — | — |
| 2015-01-08 | $16.79 | $19.41 | 269,100 | — | — |
| 2015-01-07 | $16.44 | $19.00 | 118,300 | — | — |
| 2015-01-06 | $16.30 | $18.84 | 208,000 | — | — |
| 2015-01-05 | $16.60 | $19.19 | 132,400 | — | — |
| 2015-01-02 | $16.88 | $19.51 | 119,300 | — | — |