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
- 2012-08-03 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 | $27.82 | $27.82 | 217,500 | — | — |
| 2015-12-30 | $28.24 | $28.24 | 428,800 | — | — |
| 2015-12-29 | $28.21 | $28.21 | 314,900 | — | — |
| 2015-12-28 | $27.88 | $27.88 | 210,200 | — | — |
| 2015-12-24 | $27.80 | $27.80 | 139,400 | — | — |
| 2015-12-23 | $27.89 | $27.89 | 241,800 | — | — |
| 2015-12-22 | $27.73 | $27.73 | 325,600 | — | — |
| 2015-12-21 | $27.19 | $27.19 | 293,700 | — | — |
| 2015-12-18 | $27.02 | $27.02 | 623,900 | — | — |
| 2015-12-17 | $27.10 | $27.10 | 278,800 | — | — |
| 2015-12-16 | $27.21 | $27.21 | 431,400 | — | — |
| 2015-12-15 | $26.50 | $26.50 | 379,200 | — | — |
| 2015-12-14 | $26.21 | $26.21 | 456,700 | — | — |
| 2015-12-11 | $26.30 | $26.30 | 238,200 | — | — |
| 2015-12-10 | $26.56 | $26.56 | 226,400 | — | — |
| 2015-12-09 | $26.29 | $26.29 | 332,900 | — | — |
| 2015-12-08 | $26.32 | $26.32 | 599,200 | — | — |
| 2015-12-07 | $26.44 | $26.44 | 193,400 | — | — |
| 2015-12-04 | $26.72 | $26.72 | 276,700 | — | — |
| 2015-12-03 | $26.18 | $26.18 | 322,300 | — | — |
| 2015-12-02 | $27.56 | $27.56 | 708,300 | — | — |
| 2015-12-01 | $27.73 | $27.73 | 545,600 | — | — |
| 2015-11-30 | $27.13 | $27.13 | 401,300 | — | — |
| 2015-11-27 | $26.79 | $26.79 | 76,900 | — | — |
| 2015-11-25 | $26.90 | $26.90 | 188,900 | — | — |
| 2015-11-24 | $26.67 | $26.67 | 248,400 | — | — |
| 2015-11-23 | $26.42 | $26.42 | 416,100 | — | — |
| 2015-11-20 | $26.43 | $26.43 | 349,200 | — | — |
| 2015-11-19 | $25.88 | $25.88 | 223,700 | — | — |
| 2015-11-18 | $26.15 | $26.15 | 495,800 | — | — |
| 2015-11-17 | $25.83 | $25.83 | 394,800 | — | — |
| 2015-11-16 | $25.84 | $25.84 | 357,500 | — | — |
| 2015-11-13 | $25.66 | $25.66 | 283,800 | — | — |
| 2015-11-12 | $25.78 | $25.78 | 745,600 | — | — |
| 2015-11-11 | $27.11 | $27.11 | 865,500 | — | — |
| 2015-11-10 | $26.73 | $26.73 | 329,100 | — | — |
| 2015-11-09 | $26.17 | $26.17 | 487,500 | — | — |
| 2015-11-06 | $26.67 | $26.67 | 508,900 | — | — |
| 2015-11-05 | $26.32 | $26.32 | 562,500 | — | — |
| 2015-11-04 | $25.87 | $25.87 | 2,052,100 | — | — |
| 2015-11-03 | $23.26 | $23.26 | 573,000 | — | — |
| 2015-11-02 | $23.03 | $23.03 | 807,200 | — | — |
| 2015-10-30 | $22.35 | $22.35 | 370,500 | — | — |
| 2015-10-29 | $22.44 | $22.44 | 317,500 | — | — |
| 2015-10-28 | $22.34 | $22.34 | 486,300 | — | — |
| 2015-10-27 | $21.74 | $21.74 | 329,200 | — | — |
| 2015-10-26 | $21.56 | $21.56 | 329,000 | — | — |
| 2015-10-23 | $21.74 | $21.74 | 514,600 | — | — |
| 2015-10-22 | $21.40 | $21.40 | 694,800 | — | — |
| 2015-10-21 | $21.75 | $21.75 | 696,800 | — | — |
| 2015-10-20 | $22.57 | $22.57 | 504,300 | — | — |
| 2015-10-19 | $23.25 | $23.25 | 436,600 | — | — |
| 2015-10-16 | $23.25 | $23.25 | 510,500 | — | — |
| 2015-10-15 | $23.32 | $23.32 | 703,700 | — | — |
| 2015-10-14 | $22.73 | $22.73 | 627,400 | — | — |
| 2015-10-13 | $22.91 | $22.91 | 713,100 | — | — |
| 2015-10-12 | $23.03 | $23.03 | 869,300 | — | — |
| 2015-10-09 | $22.68 | $22.68 | 1,578,800 | — | — |
| 2015-10-08 | $22.46 | $22.46 | 775,800 | — | — |
| 2015-10-07 | $22.18 | $22.18 | 631,600 | — | — |
| 2015-10-06 | $21.66 | $21.66 | 670,700 | — | — |
| 2015-10-05 | $21.61 | $21.61 | 624,500 | — | — |
| 2015-10-02 | $21.39 | $21.39 | 443,100 | — | — |
| 2015-10-01 | $20.89 | $20.89 | 665,600 | — | — |
| 2015-09-30 | $20.66 | $20.66 | 1,405,700 | — | — |
| 2015-09-29 | $20.98 | $20.98 | 680,200 | — | — |
| 2015-09-28 | $21.23 | $21.23 | 689,800 | — | — |
| 2015-09-25 | $22.10 | $22.10 | 800,700 | — | — |
| 2015-09-24 | $23.64 | $23.64 | 727,100 | — | — |
| 2015-09-23 | $23.76 | $23.76 | 753,500 | — | — |
| 2015-09-22 | $24.07 | $24.07 | 448,300 | — | — |
| 2015-09-21 | $24.59 | $24.59 | 382,600 | — | — |
| 2015-09-18 | $24.69 | $24.69 | 505,100 | — | — |
| 2015-09-17 | $24.65 | $24.65 | 494,800 | — | — |
| 2015-09-16 | $24.16 | $24.16 | 211,300 | — | — |
| 2015-09-15 | $24.09 | $24.09 | 447,600 | — | — |
| 2015-09-14 | $24.09 | $24.09 | 756,300 | — | — |
| 2015-09-11 | $23.46 | $23.46 | 441,000 | — | — |
| 2015-09-10 | $23.21 | $23.21 | 248,100 | — | — |
| 2015-09-09 | $23.07 | $23.07 | 388,900 | — | — |
| 2015-09-08 | $23.79 | $23.79 | 780,000 | — | — |
| 2015-09-04 | $23.37 | $23.37 | 450,800 | — | — |
| 2015-09-03 | $23.83 | $23.83 | 328,200 | — | — |
| 2015-09-02 | $23.92 | $23.92 | 372,300 | — | — |
| 2015-09-01 | $23.83 | $23.83 | 471,100 | — | — |
| 2015-08-31 | $24.42 | $24.42 | 313,600 | — | — |
| 2015-08-28 | $24.75 | $24.75 | 442,800 | — | — |
| 2015-08-27 | $24.94 | $24.94 | 425,000 | — | — |
| 2015-08-26 | $24.67 | $24.67 | 267,400 | — | — |
| 2015-08-25 | $24.26 | $24.26 | 397,900 | — | — |
| 2015-08-24 | $24.15 | $24.15 | 851,400 | — | — |
| 2015-08-21 | $25.63 | $25.63 | 533,300 | — | — |
| 2015-08-20 | $26.27 | $26.27 | 440,400 | — | — |
| 2015-08-19 | $26.83 | $26.83 | 217,500 | — | — |
| 2015-08-18 | $26.91 | $26.91 | 238,900 | — | — |
| 2015-08-17 | $27.06 | $27.06 | 351,200 | — | — |
| 2015-08-14 | $26.52 | $26.52 | 523,100 | — | — |
| 2015-08-13 | $26.35 | $26.35 | 391,300 | — | — |
| 2015-08-12 | $26.31 | $26.31 | 812,200 | — | — |
| 2015-08-11 | $26.23 | $26.23 | 372,100 | — | — |
| 2015-08-10 | $26.40 | $26.40 | 495,400 | — | — |
| 2015-08-07 | $26.26 | $26.26 | 768,400 | — | — |
| 2015-08-06 | $26.89 | $26.89 | 311,000 | — | — |
| 2015-08-05 | $27.52 | $27.52 | 375,900 | — | — |
| 2015-08-04 | $27.45 | $27.45 | 461,400 | — | — |
| 2015-08-03 | $27.56 | $27.56 | 887,400 | — | — |
| 2015-07-31 | $28.06 | $28.06 | 1,031,000 | — | — |
| 2015-07-30 | $27.85 | $27.85 | 801,200 | — | — |
| 2015-07-29 | $27.37 | $27.37 | 440,100 | — | — |
| 2015-07-28 | $27.29 | $27.29 | 339,300 | — | — |
| 2015-07-27 | $27.16 | $27.16 | 551,500 | — | — |
| 2015-07-24 | $26.87 | $26.87 | 502,100 | — | — |
| 2015-07-23 | $26.81 | $26.81 | 287,300 | — | — |
| 2015-07-22 | $27.21 | $27.21 | 546,700 | — | — |
| 2015-07-21 | $26.98 | $26.98 | 408,100 | — | — |
| 2015-07-20 | $26.84 | $26.84 | 263,400 | — | — |
| 2015-07-17 | $26.87 | $26.87 | 296,600 | — | — |
| 2015-07-16 | $26.84 | $26.84 | 505,000 | — | — |
| 2015-07-15 | $26.31 | $26.31 | 838,800 | — | — |
| 2015-07-14 | $26.08 | $26.08 | 313,000 | — | — |
| 2015-07-13 | $25.82 | $25.82 | 262,900 | — | — |
| 2015-07-10 | $25.39 | $25.39 | 158,700 | — | — |
| 2015-07-09 | $24.97 | $24.97 | 173,600 | — | — |
| 2015-07-08 | $25.17 | $25.17 | 327,700 | — | — |
| 2015-07-07 | $25.65 | $25.65 | 306,000 | — | — |
| 2015-07-06 | $25.40 | $25.40 | 231,300 | — | — |
| 2015-07-02 | $25.57 | $25.57 | 269,600 | — | — |
| 2015-07-01 | $25.83 | $25.83 | 375,500 | — | — |
| 2015-06-30 | $25.67 | $25.67 | 495,800 | — | — |
| 2015-06-29 | $25.58 | $25.58 | 411,900 | — | — |
| 2015-06-26 | $26.16 | $26.16 | 677,000 | — | — |
| 2015-06-25 | $25.80 | $25.80 | 368,900 | — | — |
| 2015-06-24 | $25.54 | $25.54 | 204,100 | — | — |
| 2015-06-23 | $25.75 | $25.75 | 298,700 | — | — |
| 2015-06-22 | $25.80 | $25.80 | 245,800 | — | — |
| 2015-06-19 | $25.78 | $25.78 | 332,100 | — | — |
| 2015-06-18 | $25.90 | $25.90 | 251,100 | — | — |
| 2015-06-17 | $25.58 | $25.58 | 476,900 | — | — |
| 2015-06-16 | $25.43 | $25.43 | 247,000 | — | — |
| 2015-06-15 | $25.31 | $25.31 | 716,300 | — | — |
| 2015-06-12 | $25.92 | $25.92 | 304,200 | — | — |
| 2015-06-11 | $26.16 | $26.16 | 585,700 | — | — |
| 2015-06-10 | $25.90 | $25.90 | 462,200 | — | — |
| 2015-06-09 | $25.76 | $25.76 | 265,200 | — | — |
| 2015-06-08 | $25.92 | $25.92 | 442,400 | — | — |
| 2015-06-05 | $26.04 | $26.04 | 215,300 | — | — |
| 2015-06-04 | $25.81 | $25.81 | 339,100 | — | — |
| 2015-06-03 | $25.81 | $25.81 | 302,400 | — | — |
| 2015-06-02 | $25.47 | $25.47 | 210,500 | — | — |
| 2015-06-01 | $25.53 | $25.53 | 305,500 | — | — |
| 2015-05-29 | $25.94 | $25.94 | 531,100 | — | — |
| 2015-05-28 | $25.75 | $25.75 | 266,000 | — | — |
| 2015-05-27 | $25.69 | $25.69 | 344,100 | — | — |
| 2015-05-26 | $25.18 | $25.18 | 429,100 | — | — |
| 2015-05-22 | $25.51 | $25.51 | 234,200 | — | — |
| 2015-05-21 | $25.77 | $25.77 | 267,200 | — | — |
| 2015-05-20 | $25.73 | $25.73 | 337,600 | — | — |
| 2015-05-19 | $25.80 | $25.80 | 432,900 | — | — |
| 2015-05-18 | $25.79 | $25.79 | 435,400 | — | — |
| 2015-05-15 | $25.12 | $25.12 | 901,300 | — | — |
| 2015-05-14 | $25.17 | $25.17 | 502,100 | — | — |
| 2015-05-13 | $24.62 | $24.62 | 454,600 | — | — |
| 2015-05-12 | $24.63 | $24.63 | 284,300 | — | — |
| 2015-05-11 | $24.72 | $24.72 | 437,100 | — | — |
| 2015-05-08 | $24.90 | $24.90 | 798,200 | — | — |
| 2015-05-07 | $24.71 | $24.71 | 833,400 | — | — |
| 2015-05-06 | $25.01 | $25.01 | 2,106,800 | — | — |
| 2015-05-05 | $23.51 | $23.51 | 629,300 | — | — |
| 2015-05-04 | $23.86 | $23.86 | 572,800 | — | — |
| 2015-05-01 | $23.30 | $23.30 | 984,300 | — | — |
| 2015-04-30 | $23.89 | $23.89 | 536,700 | — | — |
| 2015-04-29 | $24.64 | $24.64 | 417,200 | — | — |
| 2015-04-28 | $25.09 | $25.09 | 399,900 | — | — |
| 2015-04-27 | $24.94 | $24.94 | 360,100 | — | — |
| 2015-04-24 | $24.79 | $24.79 | 404,000 | — | — |
| 2015-04-23 | $24.64 | $24.64 | 1,924,700 | — | — |
| 2015-04-22 | $25.09 | $25.09 | 273,900 | — | — |
| 2015-04-21 | $25.25 | $25.25 | 505,100 | — | — |
| 2015-04-20 | $25.30 | $25.30 | 301,500 | — | — |
| 2015-04-17 | $24.85 | $24.85 | 398,700 | — | — |
| 2015-04-16 | $25.30 | $25.30 | 187,400 | — | — |
| 2015-04-15 | $25.37 | $25.37 | 179,100 | — | — |
| 2015-04-14 | $25.40 | $25.40 | 136,700 | — | — |
| 2015-04-13 | $25.47 | $25.47 | 454,400 | — | — |
| 2015-04-10 | $25.28 | $25.28 | 188,600 | — | — |
| 2015-04-09 | $25.39 | $25.39 | 401,500 | — | — |
| 2015-04-08 | $25.40 | $25.40 | 219,300 | — | — |
| 2015-04-07 | $25.16 | $25.16 | 313,900 | — | — |
| 2015-04-06 | $25.61 | $25.61 | 317,400 | — | — |
| 2015-04-02 | $25.39 | $25.39 | 430,000 | — | — |
| 2015-04-01 | $25.80 | $25.80 | 1,082,100 | — | — |
| 2015-03-31 | $25.24 | $25.24 | 545,500 | — | — |
| 2015-03-30 | $24.86 | $24.86 | 308,800 | — | — |
| 2015-03-27 | $24.58 | $24.58 | 322,700 | — | — |
| 2015-03-26 | $24.07 | $24.07 | 657,100 | — | — |
| 2015-03-25 | $23.56 | $23.56 | 369,400 | — | — |
| 2015-03-24 | $24.03 | $24.03 | 353,200 | — | — |
| 2015-03-23 | $24.16 | $24.16 | 377,600 | — | — |
| 2015-03-20 | $24.61 | $24.61 | 2,127,600 | — | — |
| 2015-03-19 | $25.14 | $25.14 | 864,300 | — | — |
| 2015-03-18 | $24.80 | $24.80 | 1,834,200 | — | — |
| 2015-03-17 | $24.95 | $24.95 | 410,300 | — | — |
| 2015-03-16 | $24.80 | $24.80 | 446,900 | — | — |
| 2015-03-13 | $24.89 | $24.89 | 720,900 | — | — |
| 2015-03-12 | $24.41 | $24.41 | 652,900 | — | — |
| 2015-03-11 | $23.52 | $23.52 | 378,900 | — | — |
| 2015-03-10 | $23.62 | $23.62 | 419,000 | — | — |
| 2015-03-09 | $23.88 | $23.88 | 431,500 | — | — |
| 2015-03-06 | $23.64 | $23.64 | 438,600 | — | — |
| 2015-03-05 | $23.76 | $23.76 | 372,000 | — | — |
| 2015-03-04 | $24.03 | $24.03 | 293,500 | — | — |
| 2015-03-03 | $23.96 | $23.96 | 326,900 | — | — |
| 2015-03-02 | $24.37 | $24.37 | 419,300 | — | — |
| 2015-02-27 | $24.28 | $24.28 | 454,400 | — | — |
| 2015-02-26 | $25.06 | $25.06 | 1,054,700 | — | — |
| 2015-02-25 | $25.01 | $25.01 | 281,300 | — | — |
| 2015-02-24 | $25.28 | $25.28 | 267,800 | — | — |
| 2015-02-23 | $25.32 | $25.32 | 368,900 | — | — |
| 2015-02-20 | $24.80 | $24.80 | 261,900 | — | — |
| 2015-02-19 | $24.95 | $24.95 | 206,000 | — | — |
| 2015-02-18 | $24.91 | $24.91 | 153,700 | — | — |
| 2015-02-17 | $24.61 | $24.61 | 185,400 | — | — |
| 2015-02-13 | $24.85 | $24.85 | 202,300 | — | — |
| 2015-02-12 | $24.40 | $24.40 | 152,800 | — | — |
| 2015-02-11 | $24.52 | $24.52 | 230,700 | — | — |
| 2015-02-10 | $24.62 | $24.62 | 273,100 | — | — |
| 2015-02-09 | $24.14 | $24.14 | 201,000 | — | — |
| 2015-02-06 | $24.94 | $24.94 | 552,400 | — | — |
| 2015-02-05 | $24.40 | $24.40 | 234,500 | — | — |
| 2015-02-04 | $23.70 | $23.70 | 236,600 | — | — |
| 2015-02-03 | $23.88 | $23.88 | 277,000 | — | — |
| 2015-02-02 | $23.69 | $23.69 | 352,400 | — | — |
| 2015-01-30 | $23.58 | $23.58 | 928,500 | — | — |
| 2015-01-29 | $24.97 | $24.97 | 410,000 | — | — |
| 2015-01-28 | $24.55 | $24.55 | 398,200 | — | — |
| 2015-01-27 | $24.68 | $24.68 | 247,400 | — | — |
| 2015-01-26 | $24.51 | $24.51 | 185,800 | — | — |
| 2015-01-23 | $24.47 | $24.47 | 411,900 | — | — |
| 2015-01-22 | $24.53 | $24.53 | 386,800 | — | — |
| 2015-01-21 | $24.04 | $24.04 | 321,300 | — | — |
| 2015-01-20 | $24.10 | $24.10 | 252,200 | — | — |
| 2015-01-16 | $24.17 | $24.17 | 246,100 | — | — |
| 2015-01-15 | $23.48 | $23.48 | 295,900 | — | — |
| 2015-01-14 | $23.99 | $23.99 | 203,500 | — | — |
| 2015-01-13 | $24.16 | $24.16 | 310,900 | — | — |
| 2015-01-12 | $24.21 | $24.21 | 254,600 | — | — |
| 2015-01-09 | $24.24 | $24.24 | 154,100 | — | — |
| 2015-01-08 | $24.55 | $24.55 | 381,800 | — | — |
| 2015-01-07 | $24.61 | $24.61 | 763,700 | — | — |
| 2015-01-06 | $23.45 | $23.45 | 277,600 | — | — |
| 2015-01-05 | $23.82 | $23.82 | 266,200 | — | — |
| 2015-01-02 | $23.72 | $23.72 | 326,300 | — | — |