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
- 2006-03-15 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 | $22.90 | $23.61 | 769,000 | — | — |
| 2015-12-30 | $22.39 | $23.08 | 675,500 | — | — |
| 2015-12-29 | $22.44 | $23.13 | 518,400 | — | — |
| 2015-12-28 | $21.98 | $22.66 | 576,100 | — | — |
| 2015-12-24 | $22.16 | $22.84 | 323,300 | — | — |
| 2015-12-23 | $22.16 | $22.84 | 712,200 | — | — |
| 2015-12-22 | $21.28 | $21.94 | 536,400 | — | — |
| 2015-12-21 | $20.69 | $21.33 | 847,600 | — | — |
| 2015-12-18 | $20.45 | $21.08 | 1,941,600 | — | — |
| 2015-12-17 | $20.71 | $21.35 | 674,400 | — | — |
| 2015-12-16 | $21.08 | $21.73 | 657,000 | — | — |
| 2015-12-15 | $21.24 | $21.90 | 703,300 | — | — |
| 2015-12-14 | $20.53 | $21.16 | 729,400 | — | — |
| 2015-12-11 | $21.15 | $21.80 | 662,300 | — | — |
| 2015-12-10 | $21.66 | $22.33 | 589,700 | — | — |
| 2015-12-09 | $21.81 | $22.48 | 490,800 | — | — |
| 2015-12-08 | $21.22 | $21.88 | 527,600 | — | — |
| 2015-12-07 | $21.42 | $22.08 | 915,500 | — | — |
| 2015-12-04 | $22.71 | $23.41 | 679,000 | — | — |
| 2015-12-03 | $23.72 | $24.45 | 603,300 | — | — |
| 2015-12-02 | $23.50 | $24.23 | 802,900 | — | — |
| 2015-12-01 | $24.23 | $24.98 | 1,219,800 | — | — |
| 2015-11-30 | $23.69 | $24.42 | 1,583,400 | — | — |
| 2015-11-27 | $22.56 | $23.26 | 287,000 | — | — |
| 2015-11-25 | $22.18 | $22.86 | 518,900 | — | — |
| 2015-11-24 | $22.22 | $22.91 | 934,000 | — | — |
| 2015-11-23 | $20.53 | $21.04 | 481,700 | — | — |
| 2015-11-20 | $20.65 | $21.16 | 737,900 | — | — |
| 2015-11-19 | $20.44 | $20.95 | 549,200 | — | — |
| 2015-11-18 | $20.21 | $20.71 | 798,400 | — | — |
| 2015-11-17 | $19.53 | $20.02 | 1,056,500 | — | — |
| 2015-11-16 | $20.04 | $20.54 | 639,500 | — | — |
| 2015-11-13 | $19.89 | $20.38 | 529,200 | — | — |
| 2015-11-12 | $19.70 | $20.19 | 603,800 | — | — |
| 2015-11-11 | $20.11 | $20.61 | 1,045,200 | — | — |
| 2015-11-10 | $21.60 | $22.14 | 775,500 | — | — |
| 2015-11-09 | $21.73 | $22.27 | 508,200 | — | — |
| 2015-11-06 | $21.93 | $22.47 | 582,000 | — | — |
| 2015-11-05 | $21.84 | $22.38 | 877,200 | — | — |
| 2015-11-04 | $22.12 | $22.67 | 1,043,400 | — | — |
| 2015-11-03 | $22.66 | $23.22 | 1,597,900 | — | — |
| 2015-11-02 | $20.88 | $21.40 | 986,500 | — | — |
| 2015-10-30 | $20.51 | $21.02 | 719,700 | — | — |
| 2015-10-29 | $20.47 | $20.98 | 685,900 | — | — |
| 2015-10-28 | $20.61 | $21.12 | 1,236,000 | — | — |
| 2015-10-27 | $18.82 | $19.29 | 807,900 | — | — |
| 2015-10-26 | $19.25 | $19.73 | 691,300 | — | — |
| 2015-10-23 | $19.80 | $20.29 | 651,200 | — | — |
| 2015-10-22 | $19.76 | $20.25 | 756,100 | — | — |
| 2015-10-21 | $18.95 | $19.42 | 710,800 | — | — |
| 2015-10-20 | $19.93 | $20.43 | 609,900 | — | — |
| 2015-10-19 | $19.66 | $20.15 | 637,200 | — | — |
| 2015-10-16 | $20.83 | $21.35 | 597,300 | — | — |
| 2015-10-15 | $20.86 | $21.38 | 829,100 | — | — |
| 2015-10-14 | $20.80 | $21.32 | 648,000 | — | — |
| 2015-10-13 | $20.53 | $21.04 | 801,200 | — | — |
| 2015-10-12 | $21.21 | $21.74 | 654,600 | — | — |
| 2015-10-09 | $22.22 | $22.77 | 824,100 | — | — |
| 2015-10-08 | $22.11 | $22.66 | 892,600 | — | — |
| 2015-10-07 | $21.59 | $22.13 | 1,340,900 | — | — |
| 2015-10-06 | $21.98 | $22.53 | 992,200 | — | — |
| 2015-10-05 | $20.87 | $21.39 | 831,500 | — | — |
| 2015-10-02 | $20.78 | $21.30 | 847,000 | — | — |
| 2015-10-01 | $19.16 | $19.64 | 1,284,000 | — | — |
| 2015-09-30 | $19.46 | $19.94 | 886,700 | — | — |
| 2015-09-29 | $18.65 | $19.11 | 881,400 | — | — |
| 2015-09-28 | $18.26 | $18.71 | 1,022,200 | — | — |
| 2015-09-25 | $19.03 | $19.50 | 827,400 | — | — |
| 2015-09-24 | $20.02 | $20.52 | 955,600 | — | — |
| 2015-09-23 | $20.64 | $21.15 | 1,349,800 | — | — |
| 2015-09-22 | $21.15 | $21.68 | 955,600 | — | — |
| 2015-09-21 | $20.94 | $21.46 | 1,034,200 | — | — |
| 2015-09-18 | $20.59 | $21.10 | 1,130,600 | — | — |
| 2015-09-17 | $21.12 | $21.64 | 633,600 | — | — |
| 2015-09-16 | $21.26 | $21.79 | 804,800 | — | — |
| 2015-09-15 | $21.00 | $21.52 | 543,100 | — | — |
| 2015-09-14 | $20.19 | $20.69 | 492,800 | — | — |
| 2015-09-11 | $20.67 | $21.18 | 367,200 | — | — |
| 2015-09-10 | $20.60 | $21.11 | 476,300 | — | — |
| 2015-09-09 | $20.49 | $21.00 | 1,196,900 | — | — |
| 2015-09-08 | $20.46 | $20.97 | 760,000 | — | — |
| 2015-09-04 | $19.71 | $20.20 | 512,600 | — | — |
| 2015-09-03 | $20.40 | $20.91 | 395,800 | — | — |
| 2015-09-02 | $20.23 | $20.73 | 521,100 | — | — |
| 2015-09-01 | $20.21 | $20.71 | 616,900 | — | — |
| 2015-08-31 | $21.26 | $21.79 | 638,500 | — | — |
| 2015-08-28 | $20.55 | $21.06 | 1,521,600 | — | — |
| 2015-08-27 | $19.73 | $20.22 | 973,700 | — | — |
| 2015-08-26 | $18.19 | $18.64 | 748,700 | — | — |
| 2015-08-25 | $17.59 | $17.90 | 965,200 | — | — |
| 2015-08-24 | $18.15 | $18.47 | 1,270,500 | — | — |
| 2015-08-21 | $18.83 | $19.17 | 1,474,000 | — | — |
| 2015-08-20 | $19.54 | $19.89 | 1,067,800 | — | — |
| 2015-08-19 | $21.08 | $21.46 | 719,500 | — | — |
| 2015-08-18 | $21.74 | $22.13 | 789,100 | — | — |
| 2015-08-17 | $22.58 | $22.98 | 891,300 | — | — |
| 2015-08-14 | $23.42 | $23.84 | 908,000 | — | — |
| 2015-08-13 | $23.50 | $23.92 | 1,697,700 | — | — |
| 2015-08-12 | $21.85 | $22.24 | 1,160,500 | — | — |
| 2015-08-11 | $20.50 | $20.87 | 1,307,300 | — | — |
| 2015-08-10 | $20.90 | $21.27 | 753,100 | — | — |
| 2015-08-07 | $19.86 | $20.21 | 1,421,700 | — | — |
| 2015-08-06 | $20.98 | $21.35 | 684,400 | — | — |
| 2015-08-05 | $20.41 | $20.77 | 1,010,100 | — | — |
| 2015-08-04 | $21.09 | $21.47 | 671,400 | — | — |
| 2015-08-03 | $21.58 | $21.97 | 1,047,300 | — | — |
| 2015-07-31 | $22.45 | $22.85 | 1,133,400 | — | — |
| 2015-07-30 | $22.86 | $23.27 | 1,280,500 | — | — |
| 2015-07-29 | $23.92 | $24.35 | 1,313,100 | — | — |
| 2015-07-28 | $23.65 | $24.07 | 1,016,300 | — | — |
| 2015-07-27 | $22.82 | $23.23 | 1,457,700 | — | — |
| 2015-07-24 | $22.78 | $23.19 | 1,686,200 | — | — |
| 2015-07-23 | $23.76 | $24.18 | 1,402,500 | — | — |
| 2015-07-22 | $24.51 | $24.95 | 645,900 | — | — |
| 2015-07-21 | $25.03 | $25.48 | 751,800 | — | — |
| 2015-07-20 | $25.27 | $25.72 | 625,200 | — | — |
| 2015-07-17 | $25.58 | $26.04 | 831,800 | — | — |
| 2015-07-16 | $26.11 | $26.58 | 527,700 | — | — |
| 2015-07-15 | $26.05 | $26.52 | 624,800 | — | — |
| 2015-07-14 | $27.23 | $27.72 | 850,300 | — | — |
| 2015-07-13 | $26.61 | $27.09 | 382,100 | — | — |
| 2015-07-10 | $26.26 | $26.73 | 438,100 | — | — |
| 2015-07-09 | $26.84 | $27.32 | 891,200 | — | — |
| 2015-07-08 | $25.07 | $25.52 | 1,029,300 | — | — |
| 2015-07-07 | $26.90 | $27.38 | 768,300 | — | — |
| 2015-07-06 | $26.65 | $27.13 | 808,600 | — | — |
| 2015-07-02 | $26.46 | $26.93 | 579,700 | — | — |
| 2015-07-01 | $26.91 | $27.39 | 940,400 | — | — |
| 2015-06-30 | $27.55 | $28.04 | 1,159,900 | — | — |
| 2015-06-29 | $26.71 | $27.19 | 1,236,700 | — | — |
| 2015-06-26 | $27.62 | $28.11 | 3,278,000 | — | — |
| 2015-06-25 | $28.52 | $29.03 | 1,264,300 | — | — |
| 2015-06-24 | $30.94 | $31.49 | 483,700 | — | — |
| 2015-06-23 | $30.92 | $31.47 | 477,700 | — | — |
| 2015-06-22 | $31.17 | $31.73 | 448,500 | — | — |
| 2015-06-19 | $31.06 | $31.61 | 544,600 | — | — |
| 2015-06-18 | $31.51 | $32.07 | 802,400 | — | — |
| 2015-06-17 | $31.33 | $31.89 | 938,100 | — | — |
| 2015-06-16 | $31.34 | $31.90 | 669,200 | — | — |
| 2015-06-15 | $29.91 | $30.44 | 857,600 | — | — |
| 2015-06-12 | $30.32 | $30.86 | 717,200 | — | — |
| 2015-06-11 | $31.52 | $32.08 | 458,000 | — | — |
| 2015-06-10 | $31.55 | $32.11 | 1,134,100 | — | — |
| 2015-06-09 | $31.15 | $31.71 | 372,900 | — | — |
| 2015-06-08 | $31.46 | $32.02 | 488,300 | — | — |
| 2015-06-05 | $31.30 | $31.86 | 569,300 | — | — |
| 2015-06-04 | $30.45 | $30.99 | 1,184,000 | — | — |
| 2015-06-03 | $30.52 | $31.07 | 1,415,700 | — | — |
| 2015-06-02 | $31.08 | $31.64 | 723,100 | — | — |
| 2015-06-01 | $31.84 | $32.41 | 553,300 | — | — |
| 2015-05-29 | $32.86 | $33.45 | 1,916,300 | — | — |
| 2015-05-28 | $32.20 | $32.78 | 811,400 | — | — |
| 2015-05-27 | $32.19 | $32.76 | 658,300 | — | — |
| 2015-05-26 | $31.68 | $32.16 | 590,400 | — | — |
| 2015-05-22 | $32.36 | $32.85 | 481,000 | — | — |
| 2015-05-21 | $32.36 | $32.85 | 1,002,800 | — | — |
| 2015-05-20 | $31.30 | $31.78 | 894,900 | — | — |
| 2015-05-19 | $32.25 | $32.74 | 1,379,000 | — | — |
| 2015-05-18 | $31.42 | $31.90 | 517,600 | — | — |
| 2015-05-15 | $31.67 | $32.15 | 375,100 | — | — |
| 2015-05-14 | $31.87 | $32.36 | 611,200 | — | — |
| 2015-05-13 | $31.88 | $32.37 | 782,600 | — | — |
| 2015-05-12 | $31.24 | $31.72 | 518,900 | — | — |
| 2015-05-11 | $31.83 | $32.32 | 702,300 | — | — |
| 2015-05-08 | $31.55 | $32.03 | 578,600 | — | — |
| 2015-05-07 | $30.55 | $31.02 | 547,600 | — | — |
| 2015-05-06 | $31.00 | $31.47 | 850,300 | — | — |
| 2015-05-05 | $29.80 | $30.26 | 737,000 | — | — |
| 2015-05-04 | $29.89 | $30.35 | 688,100 | — | — |
| 2015-05-01 | $31.02 | $31.49 | 524,500 | — | — |
| 2015-04-30 | $31.14 | $31.62 | 654,100 | — | — |
| 2015-04-29 | $31.10 | $31.58 | 1,935,700 | — | — |
| 2015-04-28 | $32.15 | $32.64 | 1,605,600 | — | — |
| 2015-04-27 | $30.80 | $31.27 | 945,100 | — | — |
| 2015-04-24 | $31.77 | $32.26 | 662,400 | — | — |
| 2015-04-23 | $31.33 | $31.81 | 556,300 | — | — |
| 2015-04-22 | $30.59 | $31.06 | 995,200 | — | — |
| 2015-04-21 | $30.61 | $31.08 | 954,800 | — | — |
| 2015-04-20 | $31.01 | $31.48 | 1,005,000 | — | — |
| 2015-04-17 | $30.55 | $31.02 | 762,800 | — | — |
| 2015-04-16 | $30.14 | $30.60 | 728,800 | — | — |
| 2015-04-15 | $30.13 | $30.59 | 685,200 | — | — |
| 2015-04-14 | $30.05 | $30.51 | 489,700 | — | — |
| 2015-04-13 | $30.31 | $30.77 | 701,800 | — | — |
| 2015-04-10 | $30.07 | $30.53 | 503,500 | — | — |
| 2015-04-09 | $28.99 | $29.43 | 650,900 | — | — |
| 2015-04-08 | $29.08 | $29.52 | 635,100 | — | — |
| 2015-04-07 | $29.46 | $29.91 | 678,300 | — | — |
| 2015-04-06 | $30.00 | $30.46 | 1,022,900 | — | — |
| 2015-04-02 | $29.30 | $29.75 | 663,500 | — | — |
| 2015-04-01 | $29.69 | $30.14 | 1,344,500 | — | — |
| 2015-03-31 | $28.55 | $28.99 | 1,069,900 | — | — |
| 2015-03-30 | $27.66 | $28.08 | 690,700 | — | — |
| 2015-03-27 | $26.84 | $27.25 | 504,700 | — | — |
| 2015-03-26 | $26.94 | $27.35 | 633,800 | — | — |
| 2015-03-25 | $26.95 | $27.36 | 972,800 | — | — |
| 2015-03-24 | $26.62 | $27.03 | 1,486,300 | — | — |
| 2015-03-23 | $26.92 | $27.33 | 1,147,300 | — | — |
| 2015-03-20 | $27.68 | $28.10 | 1,271,400 | — | — |
| 2015-03-19 | $28.04 | $28.47 | 693,800 | — | — |
| 2015-03-18 | $27.81 | $28.24 | 1,255,900 | — | — |
| 2015-03-17 | $26.78 | $27.19 | 869,400 | — | — |
| 2015-03-16 | $26.83 | $27.24 | 1,472,400 | — | — |
| 2015-03-13 | $28.06 | $28.49 | 971,400 | — | — |
| 2015-03-12 | $28.16 | $28.59 | 945,500 | — | — |
| 2015-03-11 | $28.43 | $28.86 | 909,800 | — | — |
| 2015-03-10 | $27.96 | $28.39 | 2,140,500 | — | — |
| 2015-03-09 | $29.41 | $29.86 | 4,953,400 | — | — |
| 2015-03-06 | $25.58 | $25.97 | 1,107,100 | — | — |
| 2015-03-05 | $25.99 | $26.39 | 1,362,500 | — | — |
| 2015-03-04 | $24.10 | $24.47 | 919,300 | — | — |
| 2015-03-03 | $23.44 | $23.80 | 782,200 | — | — |
| 2015-03-02 | $23.49 | $23.85 | 830,900 | — | — |
| 2015-02-27 | $23.25 | $23.61 | 708,200 | — | — |
| 2015-02-26 | $23.23 | $23.59 | 650,800 | — | — |
| 2015-02-25 | $23.39 | $23.75 | 2,119,000 | — | — |
| 2015-02-24 | $24.85 | $25.15 | 793,100 | — | — |
| 2015-02-23 | $24.78 | $25.08 | 908,300 | — | — |
| 2015-02-20 | $25.01 | $25.31 | 707,300 | — | — |
| 2015-02-19 | $25.02 | $25.32 | 680,100 | — | — |
| 2015-02-18 | $25.09 | $25.39 | 720,800 | — | — |
| 2015-02-17 | $25.54 | $25.85 | 572,100 | — | — |
| 2015-02-13 | $25.50 | $25.81 | 915,400 | — | — |
| 2015-02-12 | $26.06 | $26.37 | 1,133,000 | — | — |
| 2015-02-11 | $25.14 | $25.44 | 1,266,500 | — | — |
| 2015-02-10 | $25.53 | $25.84 | 1,153,100 | — | — |
| 2015-02-09 | $26.90 | $27.22 | 1,399,700 | — | — |
| 2015-02-06 | $26.53 | $26.85 | 1,963,800 | — | — |
| 2015-02-05 | $26.47 | $26.79 | 2,730,300 | — | — |
| 2015-02-04 | $24.55 | $24.85 | 1,783,300 | — | — |
| 2015-02-03 | $25.30 | $25.60 | 1,516,000 | — | — |
| 2015-02-02 | $25.19 | $25.49 | 1,269,100 | — | — |
| 2015-01-30 | $23.41 | $23.69 | 1,125,600 | — | — |
| 2015-01-29 | $23.34 | $23.62 | 1,537,100 | — | — |
| 2015-01-28 | $24.25 | $24.54 | 1,041,800 | — | — |
| 2015-01-27 | $24.79 | $25.09 | 1,105,500 | — | — |
| 2015-01-26 | $24.55 | $24.85 | 1,154,700 | — | — |
| 2015-01-23 | $23.24 | $23.52 | 977,300 | — | — |
| 2015-01-22 | $22.28 | $22.55 | 1,052,600 | — | — |
| 2015-01-21 | $21.67 | $21.93 | 987,300 | — | — |
| 2015-01-20 | $21.72 | $21.98 | 945,500 | — | — |
| 2015-01-16 | $21.39 | $21.65 | 1,147,700 | — | — |
| 2015-01-15 | $20.50 | $20.75 | 1,322,300 | — | — |
| 2015-01-14 | $21.84 | $22.10 | 1,357,800 | — | — |
| 2015-01-13 | $22.24 | $22.51 | 933,000 | — | — |
| 2015-01-12 | $22.31 | $22.58 | 1,339,100 | — | — |
| 2015-01-09 | $22.89 | $23.17 | 1,228,200 | — | — |
| 2015-01-08 | $22.13 | $22.40 | 2,149,500 | — | — |
| 2015-01-07 | $21.44 | $21.70 | 1,452,000 | — | — |
| 2015-01-06 | $21.74 | $22.00 | 1,562,200 | — | — |
| 2015-01-05 | $23.09 | $23.37 | 1,378,900 | — | — |
| 2015-01-02 | $25.71 | $26.02 | 1,163,600 | — | — |