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
- 2008-10-08 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 | $25.98 | $26.39 | 6,600 | — | — |
| 2015-12-30 | $26.14 | $26.56 | 1,300 | — | — |
| 2015-12-29 | $26.15 | $26.57 | 700 | — | — |
| 2015-12-28 | $26.07 | $26.49 | 2,000 | — | — |
| 2015-12-24 | $26.32 | $26.74 | 500 | — | — |
| 2015-12-23 | $26.31 | $26.73 | 0 | — | — |
| 2015-12-22 | $26.31 | $26.73 | 1,900 | — | — |
| 2015-12-21 | $26.42 | $26.84 | 3,900 | — | — |
| 2015-12-18 | $26.21 | $26.63 | 9,800 | — | — |
| 2015-12-17 | $26.42 | $26.84 | 3,000 | — | — |
| 2015-12-16 | $26.38 | $26.80 | 4,300 | — | — |
| 2015-12-15 | $25.80 | $26.21 | 4,800 | — | — |
| 2015-12-14 | $26.16 | $26.58 | 22,800 | — | — |
| 2015-12-11 | $25.89 | $26.30 | 6,100 | — | — |
| 2015-12-10 | $26.34 | $26.76 | 2,300 | — | — |
| 2015-12-09 | $26.01 | $26.42 | 4,200 | — | — |
| 2015-12-08 | $26.27 | $26.69 | 2,400 | — | — |
| 2015-12-07 | $26.10 | $26.52 | 2,000 | — | — |
| 2015-12-04 | $26.40 | $26.82 | 2,000 | — | — |
| 2015-12-03 | $26.27 | $26.69 | 3,000 | — | — |
| 2015-12-02 | $26.36 | $26.78 | 3,800 | — | — |
| 2015-12-01 | $26.36 | $26.78 | 3,500 | — | — |
| 2015-11-30 | $26.40 | $26.82 | 7,500 | — | — |
| 2015-11-27 | $26.37 | $26.79 | 900 | — | — |
| 2015-11-25 | $25.91 | $26.32 | 300 | — | — |
| 2015-11-24 | $26.19 | $26.61 | 17,900 | — | — |
| 2015-11-23 | $26.14 | $26.56 | 25,900 | — | — |
| 2015-11-20 | $25.91 | $26.32 | 2,600 | — | — |
| 2015-11-19 | $25.96 | $26.37 | 63,200 | — | — |
| 2015-11-18 | $25.99 | $26.40 | 6,100 | — | — |
| 2015-11-17 | $25.98 | $26.39 | 7,200 | — | — |
| 2015-11-16 | $26.01 | $26.42 | 12,100 | — | — |
| 2015-11-13 | $26.05 | $26.47 | 3,400 | — | — |
| 2015-11-12 | $26.07 | $26.49 | 4,100 | — | — |
| 2015-11-11 | $25.95 | $26.36 | 3,500 | — | — |
| 2015-11-10 | $25.96 | $26.37 | 2,900 | — | — |
| 2015-11-09 | $25.99 | $26.40 | 3,000 | — | — |
| 2015-11-06 | $25.99 | $26.40 | 5,500 | — | — |
| 2015-11-05 | $25.98 | $26.39 | 3,900 | — | — |
| 2015-11-04 | $25.67 | $26.00 | 11,900 | — | — |
| 2015-11-03 | $25.79 | $26.12 | 3,200 | — | — |
| 2015-11-02 | $25.51 | $25.84 | 10,000 | — | — |
| 2015-10-30 | $25.38 | $25.70 | 3,500 | — | — |
| 2015-10-29 | $25.49 | $25.82 | 2,100 | — | — |
| 2015-10-28 | $25.57 | $25.90 | 1,900 | — | — |
| 2015-10-27 | $25.58 | $25.91 | 13,900 | — | — |
| 2015-10-26 | $24.92 | $25.24 | 9,900 | — | — |
| 2015-10-23 | $25.80 | $26.13 | 3,400 | — | — |
| 2015-10-22 | $25.70 | $26.03 | 2,000 | — | — |
| 2015-10-21 | $25.91 | $26.24 | 2,500 | — | — |
| 2015-10-20 | $25.88 | $26.21 | 2,200 | — | — |
| 2015-10-19 | $25.70 | $26.03 | 7,700 | — | — |
| 2015-10-16 | $26.10 | $26.43 | 4,400 | — | — |
| 2015-10-15 | $26.06 | $26.39 | 15,800 | — | — |
| 2015-10-14 | $25.50 | $25.83 | 2,800 | — | — |
| 2015-10-13 | $25.77 | $26.10 | 7,600 | — | — |
| 2015-10-12 | $26.35 | $26.69 | 15,200 | — | — |
| 2015-10-09 | $26.24 | $26.57 | 9,600 | — | — |
| 2015-10-08 | $26.00 | $26.33 | 7,300 | — | — |
| 2015-10-07 | $25.86 | $26.19 | 9,300 | — | — |
| 2015-10-06 | $26.10 | $26.43 | 4,300 | — | — |
| 2015-10-05 | $26.12 | $26.45 | 584,900 | — | — |
| 2015-10-02 | $26.00 | $26.33 | 12,200 | — | — |
| 2015-10-01 | $26.02 | $26.35 | 2,600 | — | — |
| 2015-09-30 | $25.79 | $26.12 | 4,800 | — | — |
| 2015-09-29 | $25.90 | $26.23 | 8,800 | — | — |
| 2015-09-28 | $25.97 | $26.30 | 1,300 | — | — |
| 2015-09-25 | $25.60 | $25.93 | 1,500 | — | — |
| 2015-09-24 | $25.53 | $25.86 | 1,700 | — | — |
| 2015-09-23 | $25.99 | $26.32 | 9,300 | — | — |
| 2015-09-22 | $26.20 | $26.53 | 7,100 | — | — |
| 2015-09-21 | $25.63 | $25.96 | 700 | — | — |
| 2015-09-18 | $25.87 | $26.20 | 15,800 | — | — |
| 2015-09-17 | $25.55 | $25.88 | 2,700 | — | — |
| 2015-09-16 | $25.55 | $25.88 | 19,700 | — | — |
| 2015-09-15 | $25.06 | $25.38 | 2,800 | — | — |
| 2015-09-14 | $25.00 | $25.32 | 4,400 | — | — |
| 2015-09-11 | $24.80 | $25.12 | 1,800 | — | — |
| 2015-09-10 | $24.67 | $24.98 | 2,600 | — | — |
| 2015-09-09 | $24.51 | $24.82 | 1,400 | — | — |
| 2015-09-08 | $24.60 | $24.91 | 5,600 | — | — |
| 2015-09-04 | $24.75 | $25.07 | 3,100 | — | — |
| 2015-09-03 | $24.84 | $25.16 | 800 | — | — |
| 2015-09-02 | $24.80 | $25.12 | 3,200 | — | — |
| 2015-09-01 | $24.55 | $24.86 | 2,700 | — | — |
| 2015-08-31 | $25.11 | $25.43 | 2,100 | — | — |
| 2015-08-28 | $24.71 | $25.03 | 2,800 | — | — |
| 2015-08-27 | $24.50 | $24.81 | 1,800 | — | — |
| 2015-08-26 | $24.52 | $24.83 | 5,500 | — | — |
| 2015-08-25 | $24.44 | $24.75 | 1,600 | — | — |
| 2015-08-24 | $24.42 | $24.73 | 1,200 | — | — |
| 2015-08-21 | $24.40 | $24.71 | 49,200 | — | — |
| 2015-08-20 | $24.34 | $24.65 | 3,300 | — | — |
| 2015-08-19 | $24.34 | $24.65 | 5,500 | — | — |
| 2015-08-18 | $24.50 | $24.81 | 900 | — | — |
| 2015-08-17 | $24.49 | $24.80 | 1,200 | — | — |
| 2015-08-14 | $24.80 | $25.12 | 5,900 | — | — |
| 2015-08-13 | $24.25 | $24.56 | 5,400 | — | — |
| 2015-08-12 | $24.30 | $24.61 | 2,400 | — | — |
| 2015-08-11 | $24.39 | $24.70 | 900 | — | — |
| 2015-08-10 | $24.59 | $24.90 | 13,200 | — | — |
| 2015-08-07 | $24.15 | $24.46 | 13,600 | — | — |
| 2015-08-06 | $24.55 | $24.86 | 1,800 | — | — |
| 2015-08-05 | $24.74 | $24.97 | 9,700 | — | — |
| 2015-08-04 | $24.25 | $24.48 | 1,800 | — | — |
| 2015-08-03 | $24.02 | $24.25 | 6,900 | — | — |
| 2015-07-31 | $24.23 | $24.46 | 25,100 | — | — |
| 2015-07-30 | $24.19 | $24.42 | 6,400 | — | — |
| 2015-07-29 | $24.17 | $24.40 | 9,200 | — | — |
| 2015-07-28 | $24.27 | $24.50 | 1,500 | — | — |
| 2015-07-27 | $24.31 | $24.54 | 3,100 | — | — |
| 2015-07-24 | $24.46 | $24.69 | 1,400 | — | — |
| 2015-07-23 | $24.70 | $24.93 | 5,500 | — | — |
| 2015-07-22 | $24.80 | $25.04 | 2,300 | — | — |
| 2015-07-21 | $24.72 | $24.95 | 3,200 | — | — |
| 2015-07-20 | $24.73 | $24.96 | 2,100 | — | — |
| 2015-07-17 | $24.95 | $25.19 | 3,600 | — | — |
| 2015-07-16 | $24.96 | $25.20 | 3,700 | — | — |
| 2015-07-15 | $24.86 | $25.10 | 17,000 | — | — |
| 2015-07-14 | $24.97 | $25.21 | 6,400 | — | — |
| 2015-07-13 | $25.02 | $25.26 | 4,400 | — | — |
| 2015-07-10 | $25.05 | $25.29 | 6,800 | — | — |
| 2015-07-09 | $25.13 | $25.37 | 6,900 | — | — |
| 2015-07-08 | $25.09 | $25.33 | 8,200 | — | — |
| 2015-07-07 | $25.24 | $25.48 | 1,800 | — | — |
| 2015-07-06 | $25.27 | $25.51 | 5,700 | — | — |
| 2015-07-02 | $25.22 | $25.46 | 2,300 | — | — |
| 2015-07-01 | $25.20 | $25.44 | 11,400 | — | — |
| 2015-06-30 | $25.24 | $25.48 | 15,200 | — | — |
| 2015-06-29 | $25.21 | $25.45 | 16,200 | — | — |
| 2015-06-26 | $25.01 | $25.25 | 27,700 | — | — |
| 2015-06-25 | $25.38 | $25.62 | 9,200 | — | — |
| 2015-06-24 | $24.93 | $25.17 | 12,100 | — | — |
| 2015-06-23 | $24.86 | $25.10 | 18,100 | — | — |
| 2015-06-22 | $24.72 | $24.95 | 10,800 | — | — |
| 2015-06-19 | $24.40 | $24.63 | 103,700 | — | — |
| 2015-06-18 | $22.83 | $23.05 | 4,500 | — | — |
| 2015-06-17 | $22.94 | $23.16 | 7,600 | — | — |
| 2015-06-16 | $22.95 | $23.17 | 9,400 | — | — |
| 2015-06-15 | $22.90 | $23.12 | 4,200 | — | — |
| 2015-06-12 | $22.98 | $23.20 | 2,200 | — | — |
| 2015-06-11 | $22.95 | $23.17 | 3,600 | — | — |
| 2015-06-10 | $22.95 | $23.17 | 2,300 | — | — |
| 2015-06-09 | $22.92 | $23.14 | 3,200 | — | — |
| 2015-06-08 | $22.80 | $23.02 | 7,100 | — | — |
| 2015-06-05 | $22.84 | $23.06 | 2,700 | — | — |
| 2015-06-04 | $22.76 | $22.98 | 1,600 | — | — |
| 2015-06-03 | $22.73 | $22.95 | 2,000 | — | — |
| 2015-06-02 | $22.60 | $22.81 | 39,700 | — | — |
| 2015-06-01 | $22.39 | $22.60 | 1,500 | — | — |
| 2015-05-29 | $22.27 | $22.48 | 1,300 | — | — |
| 2015-05-28 | $22.44 | $22.65 | 1,000 | — | — |
| 2015-05-27 | $22.35 | $22.56 | 4,400 | — | — |
| 2015-05-26 | $22.19 | $22.40 | 1,500 | — | — |
| 2015-05-22 | $22.34 | $22.55 | 2,100 | — | — |
| 2015-05-21 | $22.25 | $22.46 | 22,600 | — | — |
| 2015-05-20 | $22.43 | $22.64 | 200 | — | — |
| 2015-05-19 | $22.45 | $22.66 | 3,100 | — | — |
| 2015-05-18 | $22.42 | $22.63 | 5,700 | — | — |
| 2015-05-15 | $22.31 | $22.52 | 1,000 | — | — |
| 2015-05-14 | $22.26 | $22.47 | 8,800 | — | — |
| 2015-05-13 | $22.27 | $22.48 | 2,400 | — | — |
| 2015-05-12 | $22.25 | $22.46 | 7,000 | — | — |
| 2015-05-11 | $22.05 | $22.26 | 33,100 | — | — |
| 2015-05-08 | $22.30 | $22.51 | 7,600 | — | — |
| 2015-05-07 | $22.05 | $22.26 | 1,600 | — | — |
| 2015-05-06 | $22.26 | $22.40 | 3,200 | — | — |
| 2015-05-05 | $22.10 | $22.24 | 3,000 | — | — |
| 2015-05-04 | $22.16 | $22.30 | 11,600 | — | — |
| 2015-05-01 | $22.24 | $22.38 | 5,600 | — | — |
| 2015-04-30 | $21.65 | $21.79 | 4,100 | — | — |
| 2015-04-29 | $21.88 | $22.02 | 4,400 | — | — |
| 2015-04-28 | $21.58 | $21.72 | 18,700 | — | — |
| 2015-04-27 | $21.79 | $21.93 | 5,500 | — | — |
| 2015-04-24 | $21.70 | $21.84 | 4,300 | — | — |
| 2015-04-23 | $21.55 | $21.69 | 5,300 | — | — |
| 2015-04-22 | $21.67 | $21.81 | 2,400 | — | — |
| 2015-04-21 | $21.58 | $21.72 | 3,600 | — | — |
| 2015-04-20 | $21.63 | $21.77 | 4,300 | — | — |
| 2015-04-17 | $21.83 | $21.97 | 5,900 | — | — |
| 2015-04-16 | $21.86 | $22.00 | 12,300 | — | — |
| 2015-04-15 | $21.74 | $21.88 | 6,100 | — | — |
| 2015-04-14 | $21.49 | $21.63 | 7,000 | — | — |
| 2015-04-13 | $21.35 | $21.48 | 3,300 | — | — |
| 2015-04-10 | $21.25 | $21.38 | 4,800 | — | — |
| 2015-04-09 | $21.25 | $21.38 | 3,600 | — | — |
| 2015-04-08 | $21.47 | $21.61 | 3,700 | — | — |
| 2015-04-07 | $21.38 | $21.52 | 2,700 | — | — |
| 2015-04-06 | $21.25 | $21.38 | 4,800 | — | — |
| 2015-04-02 | $21.38 | $21.52 | 3,600 | — | — |
| 2015-04-01 | $21.22 | $21.35 | 2,700 | — | — |
| 2015-03-31 | $21.27 | $21.40 | 3,800 | — | — |
| 2015-03-30 | $21.19 | $21.32 | 15,700 | — | — |
| 2015-03-27 | $21.23 | $21.36 | 1,800 | — | — |
| 2015-03-26 | $21.15 | $21.28 | 3,400 | — | — |
| 2015-03-25 | $21.21 | $21.34 | 4,000 | — | — |
| 2015-03-24 | $21.25 | $21.38 | 3,400 | — | — |
| 2015-03-23 | $21.00 | $21.13 | 9,100 | — | — |
| 2015-03-20 | $21.07 | $21.20 | 5,800 | — | — |
| 2015-03-19 | $21.35 | $21.48 | 8,200 | — | — |
| 2015-03-18 | $21.19 | $21.32 | 6,700 | — | — |
| 2015-03-17 | $21.27 | $21.40 | 1,600 | — | — |
| 2015-03-16 | $21.04 | $21.17 | 4,300 | — | — |
| 2015-03-13 | $21.12 | $21.25 | 2,800 | — | — |
| 2015-03-12 | $21.16 | $21.29 | 3,700 | — | — |
| 2015-03-11 | $21.30 | $21.43 | 11,400 | — | — |
| 2015-03-10 | $21.39 | $21.53 | 9,800 | — | — |
| 2015-03-09 | $21.46 | $21.60 | 3,200 | — | — |
| 2015-03-06 | $21.50 | $21.64 | 1,900 | — | — |
| 2015-03-05 | $21.36 | $21.49 | 2,200 | — | — |
| 2015-03-04 | $21.43 | $21.57 | 3,900 | — | — |
| 2015-03-03 | $21.33 | $21.46 | 3,800 | — | — |
| 2015-03-02 | $21.42 | $21.56 | 2,000 | — | — |
| 2015-02-27 | $21.32 | $21.45 | 2,200 | — | — |
| 2015-02-26 | $21.30 | $21.43 | 3,800 | — | — |
| 2015-02-25 | $21.26 | $21.39 | 2,800 | — | — |
| 2015-02-24 | $21.35 | $21.48 | 6,900 | — | — |
| 2015-02-23 | $21.04 | $21.17 | 5,700 | — | — |
| 2015-02-20 | $21.06 | $21.19 | 8,000 | — | — |
| 2015-02-19 | $21.12 | $21.25 | 9,500 | — | — |
| 2015-02-18 | $21.25 | $21.38 | 13,400 | — | — |
| 2015-02-17 | $21.28 | $21.41 | 10,300 | — | — |
| 2015-02-13 | $21.42 | $21.56 | 6,700 | — | — |
| 2015-02-12 | $21.42 | $21.56 | 8,800 | — | — |
| 2015-02-11 | $21.36 | $21.49 | 21,400 | — | — |
| 2015-02-10 | $21.47 | $21.61 | 1,100 | — | — |
| 2015-02-09 | $21.72 | $21.86 | 3,900 | — | — |
| 2015-02-06 | $21.67 | $21.81 | 4,500 | — | — |
| 2015-02-05 | $21.69 | $21.83 | 1,500 | — | — |
| 2015-02-04 | $21.61 | $21.68 | 17,800 | — | — |
| 2015-02-03 | $21.83 | $21.90 | 3,500 | — | — |
| 2015-02-02 | $21.84 | $21.91 | 2,100 | — | — |
| 2015-01-30 | $21.78 | $21.85 | 0 | — | — |
| 2015-01-29 | $21.78 | $21.85 | 3,700 | — | — |
| 2015-01-28 | $22.06 | $22.13 | 4,100 | — | — |
| 2015-01-27 | $22.30 | $22.37 | 5,900 | — | — |
| 2015-01-26 | $21.96 | $22.03 | 8,800 | — | — |
| 2015-01-23 | $22.25 | $22.32 | 14,000 | — | — |
| 2015-01-22 | $22.63 | $22.70 | 2,500 | — | — |
| 2015-01-21 | $22.63 | $22.70 | 3,800 | — | — |
| 2015-01-20 | $22.76 | $22.83 | 2,900 | — | — |
| 2015-01-16 | $22.89 | $22.96 | 3,500 | — | — |
| 2015-01-15 | $22.70 | $22.77 | 2,900 | — | — |
| 2015-01-14 | $22.68 | $22.75 | 2,800 | — | — |
| 2015-01-13 | $22.68 | $22.75 | 5,800 | — | — |
| 2015-01-12 | $22.76 | $22.83 | 1,600 | — | — |
| 2015-01-09 | $22.95 | $23.02 | 5,000 | — | — |
| 2015-01-08 | $22.90 | $22.97 | 2,300 | — | — |
| 2015-01-07 | $22.81 | $22.88 | 1,300 | — | — |
| 2015-01-06 | $22.85 | $22.92 | 3,500 | — | — |
| 2015-01-05 | $22.86 | $22.93 | 4,000 | — | — |
| 2015-01-02 | $22.86 | $22.93 | 400 | — | — |