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
- 2000-07-25 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 | $27.08 | $28.25 | 195,800 | — | — |
| 2015-12-30 | $26.89 | $28.05 | 303,000 | — | — |
| 2015-12-29 | $26.51 | $27.66 | 250,000 | — | — |
| 2015-12-28 | $26.13 | $27.26 | 718,500 | — | — |
| 2015-12-24 | $25.65 | $26.76 | 102,800 | — | — |
| 2015-12-23 | $25.93 | $27.05 | 345,800 | — | — |
| 2015-12-22 | $25.29 | $26.38 | 355,900 | — | — |
| 2015-12-21 | $25.08 | $26.16 | 355,900 | — | — |
| 2015-12-18 | $24.41 | $25.46 | 296,200 | — | — |
| 2015-12-17 | $26.02 | $27.14 | 850,300 | — | — |
| 2015-12-16 | $25.09 | $26.17 | 369,700 | — | — |
| 2015-12-15 | $24.83 | $25.90 | 628,200 | — | — |
| 2015-12-14 | $23.50 | $24.52 | 519,200 | — | — |
| 2015-12-11 | $24.81 | $25.88 | 405,200 | — | — |
| 2015-12-10 | $25.00 | $26.08 | 204,600 | — | — |
| 2015-12-09 | $24.60 | $25.66 | 497,900 | — | — |
| 2015-12-08 | $24.34 | $25.39 | 308,600 | — | — |
| 2015-12-07 | $24.05 | $25.09 | 358,900 | — | — |
| 2015-12-04 | $24.37 | $25.42 | 176,900 | — | — |
| 2015-12-03 | $24.18 | $25.22 | 303,100 | — | — |
| 2015-12-02 | $24.67 | $25.74 | 380,600 | — | — |
| 2015-12-01 | $24.61 | $25.67 | 377,000 | — | — |
| 2015-11-30 | $25.15 | $26.24 | 460,200 | — | — |
| 2015-11-27 | $24.62 | $25.68 | 183,300 | — | — |
| 2015-11-25 | $24.46 | $25.52 | 978,100 | — | — |
| 2015-11-24 | $25.84 | $26.96 | 702,400 | — | — |
| 2015-11-23 | $25.88 | $27.00 | 1,831,300 | — | — |
| 2015-11-20 | $28.42 | $29.65 | 1,497,900 | — | — |
| 2015-11-19 | $27.26 | $28.44 | 610,500 | — | — |
| 2015-11-18 | $27.23 | $28.41 | 973,900 | — | — |
| 2015-11-17 | $27.37 | $28.55 | 801,400 | — | — |
| 2015-11-16 | $26.89 | $28.05 | 731,000 | — | — |
| 2015-11-13 | $26.08 | $27.21 | 740,900 | — | — |
| 2015-11-12 | $26.08 | $27.21 | 367,700 | — | — |
| 2015-11-11 | $26.07 | $27.20 | 435,000 | — | — |
| 2015-11-10 | $26.12 | $27.25 | 534,500 | — | — |
| 2015-11-09 | $25.47 | $26.57 | 504,900 | — | — |
| 2015-11-06 | $25.74 | $26.85 | 402,600 | — | — |
| 2015-11-05 | $25.53 | $26.63 | 354,000 | — | — |
| 2015-11-04 | $25.45 | $26.55 | 495,800 | — | — |
| 2015-11-03 | $25.84 | $26.96 | 983,700 | — | — |
| 2015-11-02 | $25.93 | $27.05 | 665,900 | — | — |
| 2015-10-30 | $26.75 | $27.91 | 845,700 | — | — |
| 2015-10-29 | $26.58 | $27.73 | 916,100 | — | — |
| 2015-10-28 | $26.90 | $28.06 | 1,478,900 | — | — |
| 2015-10-27 | $24.09 | $25.13 | 572,800 | — | — |
| 2015-10-26 | $23.99 | $25.03 | 1,854,000 | — | — |
| 2015-10-23 | $21.30 | $22.22 | 642,300 | — | — |
| 2015-10-22 | $20.72 | $21.62 | 165,100 | — | — |
| 2015-10-21 | $20.57 | $21.46 | 519,900 | — | — |
| 2015-10-20 | $20.76 | $21.66 | 314,800 | — | — |
| 2015-10-19 | $20.80 | $21.70 | 529,500 | — | — |
| 2015-10-16 | $21.06 | $21.97 | 341,700 | — | — |
| 2015-10-15 | $21.10 | $22.01 | 538,000 | — | — |
| 2015-10-14 | $20.35 | $21.23 | 224,000 | — | — |
| 2015-10-13 | $20.29 | $21.17 | 496,600 | — | — |
| 2015-10-12 | $20.77 | $21.67 | 378,200 | — | — |
| 2015-10-09 | $19.71 | $20.56 | 361,500 | — | — |
| 2015-10-08 | $19.66 | $20.51 | 319,300 | — | — |
| 2015-10-07 | $18.93 | $19.75 | 317,100 | — | — |
| 2015-10-06 | $17.82 | $18.59 | 339,700 | — | — |
| 2015-10-05 | $17.97 | $18.75 | 229,900 | — | — |
| 2015-10-02 | $17.57 | $18.33 | 304,600 | — | — |
| 2015-10-01 | $17.15 | $17.89 | 474,900 | — | — |
| 2015-09-30 | $17.82 | $18.59 | 200,200 | — | — |
| 2015-09-29 | $17.98 | $18.76 | 307,100 | — | — |
| 2015-09-28 | $17.46 | $18.21 | 464,800 | — | — |
| 2015-09-25 | $17.99 | $18.77 | 308,300 | — | — |
| 2015-09-24 | $17.55 | $18.31 | 674,100 | — | — |
| 2015-09-23 | $17.78 | $18.55 | 360,100 | — | — |
| 2015-09-22 | $18.00 | $18.78 | 441,600 | — | — |
| 2015-09-21 | $18.57 | $19.37 | 386,000 | — | — |
| 2015-09-18 | $19.24 | $20.07 | 252,800 | — | — |
| 2015-09-17 | $19.15 | $19.98 | 434,700 | — | — |
| 2015-09-16 | $19.78 | $20.63 | 235,300 | — | — |
| 2015-09-15 | $20.21 | $21.08 | 148,800 | — | — |
| 2015-09-14 | $19.95 | $20.81 | 240,700 | — | — |
| 2015-09-11 | $20.50 | $21.39 | 101,600 | — | — |
| 2015-09-10 | $20.48 | $21.36 | 159,900 | — | — |
| 2015-09-09 | $20.36 | $21.24 | 255,300 | — | — |
| 2015-09-08 | $20.26 | $21.14 | 315,900 | — | — |
| 2015-09-04 | $19.28 | $20.11 | 156,800 | — | — |
| 2015-09-03 | $19.17 | $20.00 | 298,100 | — | — |
| 2015-09-02 | $18.46 | $19.26 | 176,200 | — | — |
| 2015-09-01 | $18.78 | $19.59 | 333,300 | — | — |
| 2015-08-31 | $19.16 | $19.99 | 136,700 | — | — |
| 2015-08-28 | $19.56 | $20.41 | 213,100 | — | — |
| 2015-08-27 | $19.72 | $20.57 | 407,300 | — | — |
| 2015-08-26 | $18.57 | $19.37 | 452,300 | — | — |
| 2015-08-25 | $17.40 | $18.15 | 337,900 | — | — |
| 2015-08-24 | $17.36 | $18.11 | 626,500 | — | — |
| 2015-08-21 | $18.25 | $19.04 | 774,000 | — | — |
| 2015-08-20 | $18.98 | $19.80 | 338,000 | — | — |
| 2015-08-19 | $19.68 | $20.53 | 367,600 | — | — |
| 2015-08-18 | $20.75 | $21.65 | 277,700 | — | — |
| 2015-08-17 | $21.10 | $22.01 | 208,600 | — | — |
| 2015-08-14 | $20.76 | $21.66 | 495,700 | — | — |
| 2015-08-13 | $21.46 | $22.39 | 670,100 | — | — |
| 2015-08-12 | $20.74 | $21.64 | 571,300 | — | — |
| 2015-08-11 | $21.01 | $21.92 | 665,600 | — | — |
| 2015-08-10 | $22.03 | $22.98 | 1,013,100 | — | — |
| 2015-08-07 | $21.07 | $21.98 | 906,300 | — | — |
| 2015-08-06 | $20.32 | $21.20 | 675,800 | — | — |
| 2015-08-05 | $19.12 | $19.95 | 499,100 | — | — |
| 2015-08-04 | $18.66 | $19.47 | 379,900 | — | — |
| 2015-08-03 | $19.22 | $20.05 | 402,800 | — | — |
| 2015-07-31 | $18.79 | $19.60 | 275,600 | — | — |
| 2015-07-30 | $19.24 | $20.07 | 365,500 | — | — |
| 2015-07-29 | $18.55 | $19.35 | 579,400 | — | — |
| 2015-07-28 | $18.21 | $19.00 | 387,600 | — | — |
| 2015-07-27 | $18.10 | $18.88 | 423,600 | — | — |
| 2015-07-24 | $18.58 | $19.38 | 375,700 | — | — |
| 2015-07-23 | $19.57 | $20.42 | 220,500 | — | — |
| 2015-07-22 | $19.76 | $20.61 | 197,800 | — | — |
| 2015-07-21 | $19.99 | $20.85 | 439,100 | — | — |
| 2015-07-20 | $20.29 | $21.17 | 306,400 | — | — |
| 2015-07-17 | $21.28 | $22.20 | 217,200 | — | — |
| 2015-07-16 | $21.24 | $22.16 | 381,800 | — | — |
| 2015-07-15 | $21.21 | $22.13 | 461,700 | — | — |
| 2015-07-14 | $20.81 | $21.71 | 398,500 | — | — |
| 2015-07-13 | $20.08 | $20.95 | 275,700 | — | — |
| 2015-07-10 | $19.77 | $20.62 | 240,100 | — | — |
| 2015-07-09 | $19.37 | $20.21 | 104,700 | — | — |
| 2015-07-08 | $19.14 | $19.97 | 194,500 | — | — |
| 2015-07-07 | $19.45 | $20.29 | 333,400 | — | — |
| 2015-07-06 | $19.15 | $19.98 | 428,500 | — | — |
| 2015-07-02 | $18.70 | $19.51 | 729,900 | — | — |
| 2015-07-01 | $18.35 | $19.14 | 609,100 | — | — |
| 2015-06-30 | $18.79 | $19.60 | 535,600 | — | — |
| 2015-06-29 | $18.82 | $19.63 | 385,500 | — | — |
| 2015-06-26 | $19.39 | $20.23 | 229,400 | — | — |
| 2015-06-25 | $19.54 | $20.38 | 420,700 | — | — |
| 2015-06-24 | $19.30 | $20.13 | 236,000 | — | — |
| 2015-06-23 | $19.57 | $20.42 | 398,900 | — | — |
| 2015-06-22 | $19.59 | $20.44 | 561,900 | — | — |
| 2015-06-19 | $18.57 | $19.37 | 580,000 | — | — |
| 2015-06-18 | $18.50 | $19.30 | 597,900 | — | — |
| 2015-06-17 | $18.88 | $19.70 | 1,945,200 | — | — |
| 2015-06-16 | $20.17 | $21.04 | 158,400 | — | — |
| 2015-06-15 | $20.61 | $21.50 | 261,800 | — | — |
| 2015-06-12 | $21.01 | $21.92 | 118,100 | — | — |
| 2015-06-11 | $21.55 | $22.48 | 330,100 | — | — |
| 2015-06-10 | $21.44 | $22.37 | 292,700 | — | — |
| 2015-06-09 | $21.70 | $22.64 | 199,100 | — | — |
| 2015-06-08 | $21.64 | $22.58 | 284,600 | — | — |
| 2015-06-05 | $22.08 | $23.03 | 425,900 | — | — |
| 2015-06-04 | $22.42 | $23.39 | 949,100 | — | — |
| 2015-06-03 | $21.48 | $22.41 | 405,400 | — | — |
| 2015-06-02 | $22.06 | $23.01 | 566,000 | — | — |
| 2015-06-01 | $20.35 | $21.23 | 522,300 | — | — |
| 2015-05-29 | $20.03 | $20.90 | 544,600 | — | — |
| 2015-05-28 | $20.58 | $21.47 | 344,800 | — | — |
| 2015-05-27 | $20.90 | $21.80 | 231,500 | — | — |
| 2015-05-26 | $21.14 | $22.05 | 321,900 | — | — |
| 2015-05-22 | $21.52 | $22.36 | 286,600 | — | — |
| 2015-05-21 | $21.97 | $22.83 | 405,400 | — | — |
| 2015-05-20 | $22.01 | $22.87 | 345,300 | — | — |
| 2015-05-19 | $22.43 | $23.31 | 223,000 | — | — |
| 2015-05-18 | $22.51 | $23.39 | 389,600 | — | — |
| 2015-05-15 | $22.00 | $22.86 | 199,700 | — | — |
| 2015-05-14 | $22.23 | $23.10 | 201,800 | — | — |
| 2015-05-13 | $22.05 | $22.91 | 283,800 | — | — |
| 2015-05-12 | $22.00 | $22.86 | 430,100 | — | — |
| 2015-05-11 | $21.98 | $22.84 | 819,500 | — | — |
| 2015-05-08 | $21.14 | $21.97 | 599,600 | — | — |
| 2015-05-07 | $20.80 | $21.61 | 486,300 | — | — |
| 2015-05-06 | $20.99 | $21.81 | 342,000 | — | — |
| 2015-05-05 | $21.60 | $22.44 | 393,900 | — | — |
| 2015-05-04 | $22.26 | $23.13 | 495,500 | — | — |
| 2015-05-01 | $21.72 | $22.57 | 196,000 | — | — |
| 2015-04-30 | $22.04 | $22.90 | 431,400 | — | — |
| 2015-04-29 | $22.71 | $23.60 | 204,700 | — | — |
| 2015-04-28 | $22.96 | $23.86 | 221,900 | — | — |
| 2015-04-27 | $22.76 | $23.65 | 229,100 | — | — |
| 2015-04-24 | $23.21 | $24.12 | 221,500 | — | — |
| 2015-04-23 | $23.20 | $24.11 | 402,400 | — | — |
| 2015-04-22 | $22.55 | $23.43 | 461,600 | — | — |
| 2015-04-21 | $21.96 | $22.82 | 570,900 | — | — |
| 2015-04-20 | $21.88 | $22.73 | 303,000 | — | — |
| 2015-04-17 | $21.99 | $22.85 | 255,600 | — | — |
| 2015-04-16 | $22.00 | $22.86 | 363,700 | — | — |
| 2015-04-15 | $22.42 | $23.30 | 757,400 | — | — |
| 2015-04-14 | $22.99 | $23.89 | 355,600 | — | — |
| 2015-04-13 | $23.14 | $24.04 | 448,600 | — | — |
| 2015-04-10 | $23.54 | $24.46 | 407,500 | — | — |
| 2015-04-09 | $23.15 | $24.05 | 478,400 | — | — |
| 2015-04-08 | $23.30 | $24.21 | 485,100 | — | — |
| 2015-04-07 | $23.60 | $24.52 | 429,400 | — | — |
| 2015-04-06 | $23.67 | $24.59 | 397,600 | — | — |
| 2015-04-02 | $23.74 | $24.67 | 209,300 | — | — |
| 2015-04-01 | $23.21 | $24.12 | 512,600 | — | — |
| 2015-03-31 | $23.15 | $24.05 | 646,600 | — | — |
| 2015-03-30 | $24.25 | $25.20 | 383,900 | — | — |
| 2015-03-27 | $23.50 | $24.42 | 396,400 | — | — |
| 2015-03-26 | $23.57 | $24.49 | 516,800 | — | — |
| 2015-03-25 | $24.53 | $25.49 | 415,600 | — | — |
| 2015-03-24 | $24.43 | $25.38 | 633,000 | — | — |
| 2015-03-23 | $25.32 | $26.31 | 663,200 | — | — |
| 2015-03-20 | $25.69 | $26.69 | 585,400 | — | — |
| 2015-03-19 | $25.52 | $26.52 | 731,000 | — | — |
| 2015-03-18 | $25.83 | $26.84 | 635,200 | — | — |
| 2015-03-17 | $25.76 | $26.77 | 2,164,700 | — | — |
| 2015-03-16 | $24.59 | $25.55 | 1,056,500 | — | — |
| 2015-03-13 | $23.14 | $24.04 | 512,100 | — | — |
| 2015-03-12 | $23.56 | $24.48 | 783,300 | — | — |
| 2015-03-11 | $22.74 | $23.63 | 597,800 | — | — |
| 2015-03-10 | $22.93 | $23.83 | 615,200 | — | — |
| 2015-03-09 | $23.05 | $23.95 | 833,400 | — | — |
| 2015-03-06 | $22.23 | $23.10 | 840,300 | — | — |
| 2015-03-05 | $21.76 | $22.61 | 596,100 | — | — |
| 2015-03-04 | $20.89 | $21.71 | 497,000 | — | — |
| 2015-03-03 | $21.03 | $21.85 | 588,200 | — | — |
| 2015-03-02 | $21.11 | $21.93 | 537,500 | — | — |
| 2015-02-27 | $20.71 | $21.52 | 667,000 | — | — |
| 2015-02-26 | $20.53 | $21.33 | 787,800 | — | — |
| 2015-02-25 | $21.49 | $22.33 | 518,000 | — | — |
| 2015-02-24 | $21.75 | $22.60 | 581,700 | — | — |
| 2015-02-23 | $21.57 | $22.41 | 743,800 | — | — |
| 2015-02-20 | $20.51 | $21.31 | 474,500 | — | — |
| 2015-02-19 | $19.89 | $20.67 | 367,100 | — | — |
| 2015-02-18 | $19.50 | $20.26 | 672,500 | — | — |
| 2015-02-17 | $19.67 | $20.44 | 645,100 | — | — |
| 2015-02-13 | $18.98 | $19.72 | 492,800 | — | — |
| 2015-02-12 | $18.05 | $18.75 | 386,400 | — | — |
| 2015-02-11 | $18.00 | $18.70 | 498,500 | — | — |
| 2015-02-10 | $17.87 | $18.57 | 461,600 | — | — |
| 2015-02-09 | $17.20 | $17.87 | 146,200 | — | — |
| 2015-02-06 | $17.08 | $17.75 | 197,600 | — | — |
| 2015-02-05 | $17.23 | $17.90 | 196,200 | — | — |
| 2015-02-04 | $17.13 | $17.80 | 243,500 | — | — |
| 2015-02-03 | $17.05 | $17.72 | 348,100 | — | — |
| 2015-02-02 | $16.87 | $17.53 | 304,200 | — | — |
| 2015-01-30 | $16.36 | $17.00 | 125,900 | — | — |
| 2015-01-29 | $16.48 | $17.12 | 124,300 | — | — |
| 2015-01-28 | $16.46 | $17.10 | 180,100 | — | — |
| 2015-01-27 | $16.68 | $17.33 | 145,200 | — | — |
| 2015-01-26 | $16.50 | $17.14 | 338,200 | — | — |
| 2015-01-23 | $16.05 | $16.68 | 347,000 | — | — |
| 2015-01-22 | $16.65 | $17.30 | 480,500 | — | — |
| 2015-01-21 | $16.95 | $17.61 | 423,300 | — | — |
| 2015-01-20 | $16.97 | $17.63 | 826,400 | — | — |
| 2015-01-16 | $16.88 | $17.54 | 616,300 | — | — |
| 2015-01-15 | $16.32 | $16.96 | 506,200 | — | — |
| 2015-01-14 | $16.37 | $17.01 | 277,800 | — | — |
| 2015-01-13 | $16.27 | $16.91 | 412,600 | — | — |
| 2015-01-12 | $15.78 | $16.40 | 466,100 | — | — |
| 2015-01-09 | $15.89 | $16.51 | 133,500 | — | — |
| 2015-01-08 | $15.87 | $16.49 | 291,900 | — | — |
| 2015-01-07 | $15.49 | $16.09 | 298,500 | — | — |
| 2015-01-06 | $15.18 | $15.77 | 256,900 | — | — |
| 2015-01-05 | $15.18 | $15.77 | 202,300 | — | — |
| 2015-01-02 | $15.57 | $16.18 | 152,300 | — | — |