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
- 1997-10-20 to 2026-09-01
- 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 | $26.30 | $69.73 | 400 | — | — |
| 2015-12-30 | $26.42 | $70.05 | 600 | — | — |
| 2015-12-29 | $26.20 | $69.46 | 200 | — | — |
| 2015-12-28 | $26.92 | $71.37 | 200 | — | — |
| 2015-12-24 | $26.10 | $69.20 | 200 | — | — |
| 2015-12-23 | $25.90 | $68.67 | 1,000 | — | — |
| 2015-12-22 | $25.68 | $68.08 | 500 | — | — |
| 2015-12-21 | $26.21 | $69.49 | 400 | — | — |
| 2015-12-18 | $26.33 | $69.81 | 400 | — | — |
| 2015-12-17 | $26.45 | $70.13 | 400 | — | — |
| 2015-12-16 | $25.60 | $67.87 | 600 | — | — |
| 2015-12-15 | $26.16 | $69.36 | 500 | — | — |
| 2015-12-14 | $26.01 | $68.96 | 500 | — | — |
| 2015-12-11 | $25.80 | $68.40 | 600 | — | — |
| 2015-12-10 | $25.29 | $67.05 | 300 | — | — |
| 2015-12-09 | $26.61 | $70.55 | 800 | — | — |
| 2015-12-08 | $26.79 | $71.03 | 800 | — | — |
| 2015-12-07 | $27.40 | $72.64 | 800 | — | — |
| 2015-12-04 | $27.89 | $73.94 | 6,800 | — | — |
| 2015-12-03 | $27.62 | $73.23 | 700 | — | — |
| 2015-12-02 | $27.85 | $73.84 | 300 | — | — |
| 2015-12-01 | $28.16 | $74.66 | 500 | — | — |
| 2015-11-30 | $27.96 | $74.13 | 300 | — | — |
| 2015-11-27 | $28.06 | $74.39 | 0 | — | — |
| 2015-11-25 | $28.06 | $74.39 | 400 | — | — |
| 2015-11-24 | $28.19 | $74.74 | 700 | — | — |
| 2015-11-23 | $28.28 | $74.98 | 300 | — | — |
| 2015-11-20 | $28.50 | $75.56 | 600 | — | — |
| 2015-11-19 | $28.32 | $75.08 | 800 | — | — |
| 2015-11-18 | $29.52 | $78.27 | 500 | — | — |
| 2015-11-17 | $28.15 | $74.63 | 800 | — | — |
| 2015-11-16 | $28.32 | $75.08 | 600 | — | — |
| 2015-11-13 | $27.89 | $73.94 | 600 | — | — |
| 2015-11-12 | $27.73 | $73.52 | 600 | — | — |
| 2015-11-11 | $28.20 | $74.77 | 1,400 | — | — |
| 2015-11-10 | $27.56 | $73.07 | 400 | — | — |
| 2015-11-09 | $27.02 | $71.64 | 500 | — | — |
| 2015-11-06 | $28.50 | $75.56 | 0 | — | — |
| 2015-11-05 | $28.50 | $75.56 | 1,100 | — | — |
| 2015-11-04 | $30.21 | $80.10 | 300 | — | — |
| 2015-11-03 | $28.80 | $76.36 | 0 | — | — |
| 2015-11-02 | $28.80 | $76.36 | 0 | — | — |
| 2015-10-30 | $28.80 | $76.36 | 800 | — | — |
| 2015-10-29 | $29.00 | $76.89 | 500 | — | — |
| 2015-10-28 | $29.24 | $77.52 | 500 | — | — |
| 2015-10-27 | $29.00 | $76.89 | 300 | — | — |
| 2015-10-26 | $30.24 | $80.17 | 0 | — | — |
| 2015-10-23 | $30.24 | $80.17 | 4,300 | — | — |
| 2015-10-22 | $29.52 | $78.27 | 1,600 | — | — |
| 2015-10-21 | $29.58 | $78.42 | 0 | — | — |
| 2015-10-20 | $29.58 | $78.42 | 400 | — | — |
| 2015-10-19 | $29.00 | $76.89 | 500 | — | — |
| 2015-10-16 | $29.31 | $77.71 | 400 | — | — |
| 2015-10-15 | $29.22 | $77.47 | 300 | — | — |
| 2015-10-14 | $28.96 | $76.78 | 0 | — | — |
| 2015-10-13 | $28.96 | $76.78 | 3,000 | — | — |
| 2015-10-12 | $29.78 | $78.95 | 0 | — | — |
| 2015-10-09 | $29.78 | $78.95 | 300 | — | — |
| 2015-10-08 | $29.12 | $77.21 | 0 | — | — |
| 2015-10-07 | $29.12 | $77.21 | 200 | — | — |
| 2015-10-06 | $27.90 | $73.97 | 0 | — | — |
| 2015-10-05 | $27.90 | $73.97 | 1,100 | — | — |
| 2015-10-02 | $27.35 | $72.51 | 200 | — | — |
| 2015-10-01 | $27.30 | $72.38 | 400 | — | — |
| 2015-09-30 | $27.25 | $72.25 | 500 | — | — |
| 2015-09-29 | $28.28 | $74.98 | 0 | — | — |
| 2015-09-28 | $28.28 | $74.98 | 0 | — | — |
| 2015-09-25 | $28.28 | $74.98 | 500 | — | — |
| 2015-09-24 | $31.01 | $82.22 | 1,000 | — | — |
| 2015-09-23 | $30.05 | $79.67 | 0 | — | — |
| 2015-09-22 | $30.05 | $79.67 | 100 | — | — |
| 2015-09-21 | $29.80 | $79.01 | 400 | — | — |
| 2015-09-18 | $30.03 | $79.62 | 0 | — | — |
| 2015-09-17 | $30.03 | $79.62 | 3,300 | — | — |
| 2015-09-16 | $30.96 | $82.08 | 100 | — | — |
| 2015-09-15 | $31.50 | $83.52 | 800 | — | — |
| 2015-09-14 | $32.87 | $87.15 | 300 | — | — |
| 2015-09-11 | $31.14 | $82.56 | 0 | — | — |
| 2015-09-10 | $31.14 | $82.56 | 0 | — | — |
| 2015-09-09 | $31.14 | $82.56 | 300 | — | — |
| 2015-09-08 | $29.20 | $77.42 | 0 | — | — |
| 2015-09-04 | $29.20 | $77.42 | 0 | — | — |
| 2015-09-03 | $29.20 | $77.42 | 1,200 | — | — |
| 2015-09-02 | $30.17 | $79.99 | 200 | — | — |
| 2015-09-01 | $30.43 | $80.68 | 600 | — | — |
| 2015-08-31 | $32.45 | $86.03 | 400 | — | — |
| 2015-08-28 | $30.33 | $80.41 | 1,000 | — | — |
| 2015-08-27 | $30.08 | $79.75 | 800 | — | — |
| 2015-08-26 | $29.80 | $79.01 | 1,300 | — | — |
| 2015-08-25 | $31.46 | $83.41 | 300 | — | — |
| 2015-08-24 | $28.62 | $75.88 | 7,000 | — | — |
| 2015-08-21 | $32.40 | $85.90 | 9,300 | — | — |
| 2015-08-20 | $32.05 | $84.97 | 500 | — | — |
| 2015-08-19 | $34.14 | $90.51 | 2,200 | — | — |
| 2015-08-18 | $35.00 | $92.79 | 0 | — | — |
| 2015-08-17 | $35.00 | $92.79 | 600 | — | — |
| 2015-08-14 | $34.00 | $90.14 | 1,000 | — | — |
| 2015-08-13 | $33.99 | $90.12 | 3,600 | — | — |
| 2015-08-12 | $33.50 | $88.82 | 2,200 | — | — |
| 2015-08-11 | $32.73 | $86.78 | 5,000 | — | — |
| 2015-08-10 | $32.66 | $86.59 | 1,100 | — | — |
| 2015-08-07 | $32.00 | $84.84 | 1,100 | — | — |
| 2015-08-06 | $31.99 | $84.81 | 900 | — | — |
| 2015-08-05 | $31.26 | $82.88 | 500 | — | — |
| 2015-08-04 | $30.54 | $80.97 | 0 | — | — |
| 2015-08-03 | $30.54 | $80.97 | 2,500 | — | — |
| 2015-07-31 | $30.43 | $80.68 | 700 | — | — |
| 2015-07-30 | $30.31 | $80.36 | 300 | — | — |
| 2015-07-29 | $30.51 | $80.89 | 400 | — | — |
| 2015-07-28 | $30.33 | $80.41 | 400 | — | — |
| 2015-07-27 | $30.09 | $79.78 | 200 | — | — |
| 2015-07-24 | $29.59 | $78.45 | 700 | — | — |
| 2015-07-23 | $30.10 | $79.80 | 0 | — | — |
| 2015-07-22 | $30.10 | $79.80 | 1,800 | — | — |
| 2015-07-21 | $30.24 | $80.17 | 600 | — | — |
| 2015-07-20 | $30.60 | $81.13 | 4,300 | — | — |
| 2015-07-17 | $29.00 | $76.89 | 800 | — | — |
| 2015-07-16 | $29.35 | $77.81 | 0 | — | — |
| 2015-07-15 | $29.35 | $76.91 | 0 | — | — |
| 2015-07-14 | $29.35 | $76.91 | 1,000 | — | — |
| 2015-07-13 | $29.35 | $76.91 | 400 | — | — |
| 2015-07-10 | $29.89 | $78.33 | 0 | — | — |
| 2015-07-09 | $29.89 | $78.33 | 0 | — | — |
| 2015-07-08 | $29.89 | $78.33 | 600 | — | — |
| 2015-07-07 | $27.01 | $70.78 | 0 | — | — |
| 2015-07-06 | $27.01 | $70.78 | 0 | — | — |
| 2015-07-02 | $27.01 | $70.78 | 0 | — | — |
| 2015-07-01 | $27.01 | $70.78 | 0 | — | — |
| 2015-06-30 | $27.01 | $70.78 | 0 | — | — |
| 2015-06-29 | $27.01 | $70.78 | 900 | — | — |
| 2015-06-26 | $28.20 | $73.90 | 0 | — | — |
| 2015-06-25 | $28.20 | $73.90 | 800 | — | — |
| 2015-06-24 | $27.75 | $72.72 | 600 | — | — |
| 2015-06-23 | $28.63 | $75.03 | 1,100 | — | — |
| 2015-06-22 | $28.75 | $75.34 | 800 | — | — |
| 2015-06-19 | $27.40 | $71.80 | 100 | — | — |
| 2015-06-18 | $27.78 | $72.80 | 0 | — | — |
| 2015-06-17 | $27.78 | $72.80 | 6,200 | — | — |
| 2015-06-16 | $26.66 | $69.86 | 18,100 | — | — |
| 2015-06-15 | $26.50 | $69.44 | 2,200 | — | — |
| 2015-06-12 | $27.32 | $71.59 | 0 | — | — |
| 2015-06-11 | $27.32 | $71.59 | 1,500 | — | — |
| 2015-06-10 | $27.60 | $72.33 | 2,900 | — | — |
| 2015-06-09 | $29.10 | $76.26 | 1,700 | — | — |
| 2015-06-08 | $29.01 | $76.02 | 600 | — | — |
| 2015-06-05 | $29.14 | $76.36 | 0 | — | — |
| 2015-06-04 | $29.14 | $76.36 | 500 | — | — |
| 2015-06-03 | $29.41 | $77.07 | 1,400 | — | — |
| 2015-06-02 | $29.61 | $77.59 | 700 | — | — |
| 2015-06-01 | $29.15 | $76.39 | 2,500 | — | — |
| 2015-05-29 | $27.80 | $72.85 | 0 | — | — |
| 2015-05-28 | $27.80 | $72.85 | 1,200 | — | — |
| 2015-05-27 | $28.07 | $73.56 | 1,000 | — | — |
| 2015-05-26 | $27.34 | $71.65 | 1,200 | — | — |
| 2015-05-22 | $28.67 | $75.13 | 1,100 | — | — |
| 2015-05-21 | $30.27 | $79.32 | 600 | — | — |
| 2015-05-20 | $28.53 | $74.76 | 1,800 | — | — |
| 2015-05-19 | $28.80 | $75.47 | 900 | — | — |
| 2015-05-18 | $28.56 | $74.84 | 2,200 | — | — |
| 2015-05-15 | $27.71 | $72.62 | 1,000 | — | — |
| 2015-05-14 | $27.05 | $70.89 | 300 | — | — |
| 2015-05-13 | $27.57 | $72.25 | 1,300 | — | — |
| 2015-05-12 | $27.10 | $71.02 | 800 | — | — |
| 2015-05-11 | $27.20 | $71.28 | 400 | — | — |
| 2015-05-08 | $27.01 | $70.78 | 300 | — | — |
| 2015-05-07 | $27.20 | $71.28 | 1,400 | — | — |
| 2015-05-06 | $27.82 | $72.90 | 2,000 | — | — |
| 2015-05-05 | $27.14 | $71.12 | 300 | — | — |
| 2015-05-04 | $27.14 | $71.12 | 700 | — | — |
| 2015-05-01 | $26.84 | $70.34 | 300 | — | — |
| 2015-04-30 | $26.74 | $70.07 | 1,800 | — | — |
| 2015-04-29 | $26.74 | $70.07 | 300 | — | — |
| 2015-04-28 | $26.72 | $70.02 | 600 | — | — |
| 2015-04-27 | $27.25 | $71.41 | 2,700 | — | — |
| 2015-04-24 | $26.80 | $70.23 | 400 | — | — |
| 2015-04-23 | $26.55 | $69.58 | 200 | — | — |
| 2015-04-22 | $26.55 | $69.58 | 0 | — | — |
| 2015-04-21 | $26.55 | $69.58 | 1,100 | — | — |
| 2015-04-20 | $26.46 | $69.34 | 100 | — | — |
| 2015-04-17 | $26.50 | $69.44 | 0 | — | — |
| 2015-04-16 | $26.50 | $69.44 | 400 | — | — |
| 2015-04-15 | $27.37 | $71.72 | 100 | — | — |
| 2015-04-14 | $26.20 | $68.66 | 400 | — | — |
| 2015-04-13 | $26.35 | $69.05 | 1,000 | — | — |
| 2015-04-10 | $26.85 | $70.36 | 600 | — | — |
| 2015-04-09 | $27.00 | $70.76 | 600 | — | — |
| 2015-04-08 | $26.91 | $70.52 | 600 | — | — |
| 2015-04-07 | $27.30 | $71.54 | 3,100 | — | — |
| 2015-04-06 | $27.05 | $70.89 | 1,200 | — | — |
| 2015-04-02 | $26.40 | $69.18 | 1,200 | — | — |
| 2015-04-01 | $26.27 | $68.84 | 400 | — | — |
| 2015-03-31 | $27.98 | $73.32 | 1,200 | — | — |
| 2015-03-30 | $25.00 | $65.51 | 0 | — | — |
| 2015-03-27 | $25.00 | $65.51 | 2,100 | — | — |
| 2015-03-26 | $25.11 | $65.80 | 400 | — | — |
| 2015-03-25 | $24.59 | $64.44 | 300 | — | — |
| 2015-03-24 | $24.42 | $63.99 | 700 | — | — |
| 2015-03-23 | $25.36 | $66.46 | 0 | — | — |
| 2015-03-20 | $25.36 | $66.46 | 0 | — | — |
| 2015-03-19 | $25.36 | $66.46 | 1,300 | — | — |
| 2015-03-18 | $26.58 | $69.65 | 2,000 | — | — |
| 2015-03-17 | $26.80 | $70.23 | 700 | — | — |
| 2015-03-16 | $25.56 | $66.98 | 2,300 | — | — |
| 2015-03-13 | $24.52 | $64.26 | 400 | — | — |
| 2015-03-12 | $25.45 | $66.69 | 500 | — | — |
| 2015-03-11 | $24.36 | $63.84 | 0 | — | — |
| 2015-03-10 | $24.36 | $63.84 | 400 | — | — |
| 2015-03-09 | $24.75 | $64.86 | 900 | — | — |
| 2015-03-06 | $24.72 | $64.78 | 500 | — | — |
| 2015-03-05 | $25.10 | $65.78 | 1,200 | — | — |
| 2015-03-04 | $25.06 | $65.67 | 700 | — | — |
| 2015-03-03 | $24.59 | $64.44 | 0 | — | — |
| 2015-03-02 | $24.59 | $64.44 | 700 | — | — |
| 2015-02-27 | $24.32 | $63.73 | 0 | — | — |
| 2015-02-26 | $24.32 | $63.73 | 1,300 | — | — |
| 2015-02-25 | $23.89 | $62.61 | 1,500 | — | — |
| 2015-02-24 | $23.05 | $60.40 | 0 | — | — |
| 2015-02-23 | $23.05 | $60.40 | 900 | — | — |
| 2015-02-20 | $23.70 | $62.11 | 400 | — | — |
| 2015-02-19 | $23.75 | $62.24 | 1,000 | — | — |
| 2015-02-18 | $23.44 | $61.43 | 1,200 | — | — |
| 2015-02-17 | $23.45 | $61.45 | 800 | — | — |
| 2015-02-13 | $22.78 | $59.70 | 700 | — | — |
| 2015-02-12 | $22.77 | $59.67 | 700 | — | — |
| 2015-02-11 | $22.91 | $60.04 | 1,200 | — | — |
| 2015-02-10 | $23.37 | $61.24 | 1,500 | — | — |
| 2015-02-09 | $22.84 | $59.85 | 800 | — | — |
| 2015-02-06 | $22.41 | $58.73 | 1,200 | — | — |
| 2015-02-05 | $22.60 | $59.22 | 0 | — | — |
| 2015-02-04 | $22.60 | $59.22 | 1,800 | — | — |
| 2015-02-03 | $22.40 | $58.70 | 2,600 | — | — |
| 2015-02-02 | $20.83 | $54.59 | 700 | — | — |
| 2015-01-30 | $20.60 | $53.98 | 1,800 | — | — |
| 2015-01-29 | $20.52 | $53.77 | 1,400 | — | — |
| 2015-01-28 | $21.06 | $55.19 | 1,800 | — | — |
| 2015-01-27 | $20.80 | $54.51 | 1,600 | — | — |
| 2015-01-26 | $20.67 | $54.17 | 1,900 | — | — |
| 2015-01-23 | $20.78 | $54.46 | 4,900 | — | — |
| 2015-01-22 | $21.33 | $55.90 | 1,600 | — | — |
| 2015-01-21 | $21.31 | $55.84 | 1,100 | — | — |
| 2015-01-20 | $21.46 | $56.24 | 2,000 | — | — |
| 2015-01-16 | $22.75 | $59.62 | 1,000 | — | — |
| 2015-01-15 | $22.55 | $59.09 | 1,400 | — | — |
| 2015-01-14 | $22.30 | $58.44 | 6,100 | — | — |
| 2015-01-13 | $22.72 | $58.14 | 2,500 | — | — |
| 2015-01-12 | $22.68 | $58.03 | 5,300 | — | — |
| 2015-01-09 | $22.40 | $57.32 | 1,200 | — | — |
| 2015-01-08 | $22.32 | $57.11 | 2,800 | — | — |
| 2015-01-07 | $21.85 | $55.91 | 5,400 | — | — |
| 2015-01-06 | $21.75 | $55.66 | 2,600 | — | — |
| 2015-01-05 | $22.15 | $56.68 | 500 | — | — |
| 2015-01-02 | $21.86 | $55.94 | 1,500 | — | — |