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
- 1998-04-27 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 | $25.19 | $28.77 | 231,641 | — | — |
| 2015-12-30 | $25.40 | $29.00 | 143,359 | — | — |
| 2015-12-29 | $25.11 | $28.64 | 110,547 | — | — |
| 2015-12-28 | $24.68 | $28.14 | 93,359 | — | — |
| 2015-12-24 | $24.68 | $28.14 | 104,297 | — | — |
| 2015-12-23 | $24.68 | $28.14 | 194,531 | — | — |
| 2015-12-22 | $24.79 | $28.26 | 205,664 | — | — |
| 2015-12-21 | $23.24 | $26.50 | 118,750 | — | — |
| 2015-12-18 | $22.31 | $25.44 | 452,930 | — | — |
| 2015-12-17 | $22.58 | $25.75 | 196,680 | — | — |
| 2015-12-16 | $22.84 | $26.04 | 213,086 | — | — |
| 2015-12-15 | $22.38 | $25.52 | 187,109 | — | — |
| 2015-12-14 | $22.20 | $25.31 | 746,094 | — | — |
| 2015-12-11 | $22.04 | $25.13 | 301,953 | — | — |
| 2015-12-10 | $22.67 | $25.84 | 158,398 | — | — |
| 2015-12-09 | $22.26 | $25.38 | 183,398 | — | — |
| 2015-12-08 | $22.36 | $25.50 | 114,648 | — | — |
| 2015-12-07 | $22.75 | $25.94 | 204,883 | — | — |
| 2015-12-04 | $22.82 | $26.02 | 115,234 | — | — |
| 2015-12-03 | $22.13 | $25.23 | 801,172 | — | — |
| 2015-12-02 | $22.31 | $25.44 | 142,578 | — | — |
| 2015-12-01 | $22.37 | $25.51 | 468,359 | — | — |
| 2015-11-30 | $22.22 | $25.34 | 1,097,461 | — | — |
| 2015-11-27 | $22.26 | $25.38 | 96,484 | — | — |
| 2015-11-25 | $22.52 | $25.68 | 414,453 | — | — |
| 2015-11-24 | $22.56 | $25.72 | 225,586 | — | — |
| 2015-11-23 | $22.71 | $25.89 | 293,555 | — | — |
| 2015-11-20 | $22.66 | $25.84 | 270,703 | — | — |
| 2015-11-19 | $22.47 | $25.62 | 104,492 | — | — |
| 2015-11-18 | $22.59 | $25.76 | 162,695 | — | — |
| 2015-11-17 | $22.53 | $25.69 | 149,805 | — | — |
| 2015-11-16 | $22.56 | $25.73 | 383,984 | — | — |
| 2015-11-13 | $22.56 | $25.73 | 401,562 | — | — |
| 2015-11-12 | $22.97 | $26.19 | 265,430 | — | — |
| 2015-11-11 | $23.36 | $26.64 | 261,719 | — | — |
| 2015-11-10 | $23.24 | $26.50 | 216,992 | — | — |
| 2015-11-09 | $23.10 | $26.34 | 122,070 | — | — |
| 2015-11-06 | $23.57 | $26.88 | 231,445 | — | — |
| 2015-11-05 | $23.35 | $26.62 | 146,094 | — | — |
| 2015-11-04 | $23.06 | $26.29 | 158,398 | — | — |
| 2015-11-03 | $22.89 | $26.10 | 230,273 | — | — |
| 2015-11-02 | $22.97 | $26.19 | 232,031 | — | — |
| 2015-10-30 | $22.36 | $25.50 | 341,797 | — | — |
| 2015-10-29 | $22.50 | $25.65 | 190,430 | — | — |
| 2015-10-28 | $22.43 | $25.58 | 373,633 | — | — |
| 2015-10-27 | $22.28 | $25.41 | 174,805 | — | — |
| 2015-10-26 | $22.60 | $25.77 | 209,961 | — | — |
| 2015-10-23 | $22.82 | $26.03 | 171,680 | — | — |
| 2015-10-22 | $23.09 | $26.32 | 108,008 | — | — |
| 2015-10-21 | $22.22 | $25.34 | 88,086 | — | — |
| 2015-10-20 | $22.81 | $26.01 | 256,641 | — | — |
| 2015-10-19 | $23.20 | $26.46 | 88,867 | — | — |
| 2015-10-16 | $22.83 | $26.03 | 174,219 | — | — |
| 2015-10-15 | $22.74 | $25.93 | 122,461 | — | — |
| 2015-10-14 | $22.51 | $25.67 | 77,539 | — | — |
| 2015-10-13 | $22.53 | $25.69 | 125,195 | — | — |
| 2015-10-12 | $22.57 | $25.74 | 152,148 | — | — |
| 2015-10-09 | $22.52 | $25.68 | 106,641 | — | — |
| 2015-10-08 | $22.53 | $25.69 | 316,016 | — | — |
| 2015-10-07 | $22.68 | $25.86 | 231,055 | — | — |
| 2015-10-06 | $22.39 | $25.54 | 208,594 | — | — |
| 2015-10-05 | $22.75 | $25.94 | 190,820 | — | — |
| 2015-10-02 | $22.29 | $25.42 | 327,344 | — | — |
| 2015-10-01 | $22.42 | $25.56 | 587,500 | — | — |
| 2015-09-30 | $23.25 | $26.51 | 217,187 | — | — |
| 2015-09-29 | $22.87 | $26.07 | 229,883 | — | — |
| 2015-09-28 | $22.44 | $25.58 | 137,500 | — | — |
| 2015-09-25 | $22.21 | $25.32 | 264,062 | — | — |
| 2015-09-24 | $22.38 | $25.52 | 176,758 | — | — |
| 2015-09-23 | $22.34 | $25.48 | 182,617 | — | — |
| 2015-09-22 | $22.43 | $25.57 | 175,000 | — | — |
| 2015-09-21 | $23.33 | $26.60 | 438,867 | — | — |
| 2015-09-18 | $21.89 | $24.96 | 1,880,859 | — | — |
| 2015-09-17 | $23.80 | $27.14 | 355,078 | — | — |
| 2015-09-16 | $23.94 | $27.30 | 179,492 | — | — |
| 2015-09-15 | $23.56 | $26.87 | 265,430 | — | — |
| 2015-09-14 | $22.96 | $26.18 | 304,492 | — | — |
| 2015-09-11 | $23.18 | $26.43 | 271,289 | — | — |
| 2015-09-10 | $22.78 | $25.98 | 303,906 | — | — |
| 2015-09-09 | $23.30 | $26.56 | 249,023 | — | — |
| 2015-09-08 | $23.92 | $27.27 | 524,805 | — | — |
| 2015-09-04 | $22.72 | $25.90 | 196,680 | — | — |
| 2015-09-03 | $22.65 | $25.83 | 198,047 | — | — |
| 2015-09-02 | $22.81 | $26.01 | 116,797 | — | — |
| 2015-09-01 | $22.05 | $25.14 | 521,094 | — | — |
| 2015-08-31 | $22.36 | $25.49 | 159,180 | — | — |
| 2015-08-28 | $22.53 | $25.69 | 150,000 | — | — |
| 2015-08-27 | $22.26 | $25.38 | 269,531 | — | — |
| 2015-08-26 | $22.66 | $25.83 | 377,148 | — | — |
| 2015-08-25 | $22.12 | $25.22 | 136,914 | — | — |
| 2015-08-24 | $22.48 | $25.63 | 277,734 | — | — |
| 2015-08-21 | $22.93 | $26.15 | 270,312 | — | — |
| 2015-08-20 | $22.33 | $25.46 | 157,031 | — | — |
| 2015-08-19 | $22.98 | $26.20 | 121,289 | — | — |
| 2015-08-18 | $23.40 | $26.68 | 155,469 | — | — |
| 2015-08-17 | $23.53 | $26.83 | 139,258 | — | — |
| 2015-08-14 | $23.25 | $26.51 | 102,734 | — | — |
| 2015-08-13 | $22.86 | $26.06 | 90,820 | — | — |
| 2015-08-12 | $22.99 | $26.22 | 127,344 | — | — |
| 2015-08-11 | $23.26 | $26.52 | 100,000 | — | — |
| 2015-08-10 | $23.48 | $26.77 | 182,617 | — | — |
| 2015-08-07 | $22.77 | $25.97 | 143,555 | — | — |
| 2015-08-06 | $22.87 | $26.08 | 86,523 | — | — |
| 2015-08-05 | $22.62 | $25.79 | 107,227 | — | — |
| 2015-08-04 | $22.66 | $25.84 | 77,344 | — | — |
| 2015-08-03 | $22.73 | $25.91 | 118,555 | — | — |
| 2015-07-31 | $23.22 | $26.48 | 161,133 | — | — |
| 2015-07-30 | $23.04 | $26.27 | 144,141 | — | — |
| 2015-07-29 | $23.00 | $26.23 | 134,570 | — | — |
| 2015-07-28 | $22.75 | $25.94 | 164,844 | — | — |
| 2015-07-27 | $23.29 | $26.56 | 336,523 | — | — |
| 2015-07-24 | $23.51 | $26.80 | 251,172 | — | — |
| 2015-07-23 | $23.75 | $27.08 | 256,250 | — | — |
| 2015-07-22 | $24.13 | $27.51 | 100,586 | — | — |
| 2015-07-21 | $24.27 | $27.68 | 196,484 | — | — |
| 2015-07-20 | $25.06 | $28.57 | 147,070 | — | — |
| 2015-07-17 | $25.54 | $29.13 | 119,141 | — | — |
| 2015-07-16 | $25.39 | $28.95 | 133,984 | — | — |
| 2015-07-15 | $25.50 | $29.08 | 131,250 | — | — |
| 2015-07-14 | $25.34 | $28.90 | 152,539 | — | — |
| 2015-07-13 | $25.29 | $28.84 | 104,883 | — | — |
| 2015-07-10 | $25.27 | $28.82 | 154,883 | — | — |
| 2015-07-09 | $24.71 | $28.17 | 115,039 | — | — |
| 2015-07-08 | $24.76 | $28.23 | 112,891 | — | — |
| 2015-07-07 | $24.76 | $28.23 | 170,898 | — | — |
| 2015-07-06 | $24.93 | $28.42 | 260,156 | — | — |
| 2015-07-02 | $24.97 | $28.47 | 97,266 | — | — |
| 2015-07-01 | $25.77 | $29.39 | 276,758 | — | — |
| 2015-06-30 | $25.99 | $29.60 | 264,062 | — | — |
| 2015-06-29 | $25.65 | $29.21 | 311,523 | — | — |
| 2015-06-26 | $26.34 | $29.99 | 5,517,187 | — | — |
| 2015-06-25 | $26.86 | $30.59 | 358,008 | — | — |
| 2015-06-24 | $25.91 | $29.50 | 214,453 | — | — |
| 2015-06-23 | $26.00 | $29.60 | 307,812 | — | — |
| 2015-06-22 | $25.85 | $29.43 | 171,094 | — | — |
| 2015-06-19 | $25.20 | $28.69 | 110,352 | — | — |
| 2015-06-18 | $25.24 | $28.74 | 147,852 | — | — |
| 2015-06-17 | $25.11 | $28.60 | 158,984 | — | — |
| 2015-06-16 | $25.25 | $28.75 | 347,070 | — | — |
| 2015-06-15 | $24.91 | $28.36 | 163,672 | — | — |
| 2015-06-12 | $24.83 | $28.27 | 145,898 | — | — |
| 2015-06-11 | $24.67 | $28.09 | 102,539 | — | — |
| 2015-06-10 | $24.85 | $28.30 | 139,062 | — | — |
| 2015-06-09 | $24.62 | $28.03 | 144,727 | — | — |
| 2015-06-08 | $24.91 | $28.36 | 125,781 | — | — |
| 2015-06-05 | $25.09 | $28.57 | 220,703 | — | — |
| 2015-06-04 | $25.26 | $28.76 | 167,773 | — | — |
| 2015-06-03 | $25.58 | $29.13 | 299,805 | — | — |
| 2015-06-02 | $25.40 | $28.92 | 230,664 | — | — |
| 2015-06-01 | $25.60 | $29.15 | 244,922 | — | — |
| 2015-05-29 | $25.60 | $29.15 | 120,508 | — | — |
| 2015-05-28 | $26.18 | $29.81 | 238,477 | — | — |
| 2015-05-27 | $25.90 | $29.49 | 289,844 | — | — |
| 2015-05-26 | $26.11 | $29.73 | 157,812 | — | — |
| 2015-05-22 | $26.48 | $30.15 | 149,805 | — | — |
| 2015-05-21 | $26.57 | $30.25 | 98,242 | — | — |
| 2015-05-20 | $26.15 | $29.77 | 354,687 | — | — |
| 2015-05-19 | $25.75 | $29.32 | 180,664 | — | — |
| 2015-05-18 | $24.78 | $28.22 | 92,578 | — | — |
| 2015-05-15 | $24.47 | $27.87 | 80,859 | — | — |
| 2015-05-14 | $24.45 | $27.84 | 77,148 | — | — |
| 2015-05-13 | $24.29 | $27.66 | 105,859 | — | — |
| 2015-05-12 | $24.45 | $27.84 | 191,797 | — | — |
| 2015-05-11 | $23.78 | $27.08 | 116,016 | — | — |
| 2015-05-08 | $23.71 | $26.99 | 121,484 | — | — |
| 2015-05-07 | $23.77 | $27.06 | 201,953 | — | — |
| 2015-05-06 | $23.77 | $27.07 | 114,062 | — | — |
| 2015-05-05 | $23.70 | $26.98 | 97,266 | — | — |
| 2015-05-04 | $23.82 | $27.13 | 107,031 | — | — |
| 2015-05-01 | $23.73 | $27.02 | 83,984 | — | — |
| 2015-04-30 | $23.49 | $26.74 | 60,742 | — | — |
| 2015-04-29 | $24.19 | $27.55 | 129,102 | — | — |
| 2015-04-28 | $24.62 | $28.03 | 89,062 | — | — |
| 2015-04-27 | $24.40 | $27.78 | 146,680 | — | — |
| 2015-04-24 | $24.47 | $27.86 | 109,766 | — | — |
| 2015-04-23 | $24.52 | $27.92 | 155,078 | — | — |
| 2015-04-22 | $24.48 | $27.87 | 79,883 | — | — |
| 2015-04-21 | $24.52 | $27.93 | 129,492 | — | — |
| 2015-04-20 | $24.54 | $27.94 | 152,148 | — | — |
| 2015-04-17 | $24.58 | $27.98 | 97,852 | — | — |
| 2015-04-16 | $25.41 | $28.93 | 142,187 | — | — |
| 2015-04-15 | $25.82 | $29.40 | 125,781 | — | — |
| 2015-04-14 | $25.24 | $28.74 | 383,594 | — | — |
| 2015-04-13 | $24.77 | $28.20 | 157,422 | — | — |
| 2015-04-10 | $24.78 | $28.22 | 95,898 | — | — |
| 2015-04-09 | $24.88 | $28.33 | 161,328 | — | — |
| 2015-04-08 | $24.83 | $28.27 | 59,180 | — | — |
| 2015-04-07 | $24.59 | $28.00 | 84,961 | — | — |
| 2015-04-06 | $24.81 | $28.25 | 70,898 | — | — |
| 2015-04-02 | $24.84 | $28.29 | 87,109 | — | — |
| 2015-04-01 | $24.95 | $28.41 | 77,539 | — | — |
| 2015-03-31 | $25.36 | $28.88 | 148,828 | — | — |
| 2015-03-30 | $25.23 | $28.72 | 247,461 | — | — |
| 2015-03-27 | $25.46 | $28.99 | 54,492 | — | — |
| 2015-03-26 | $25.16 | $28.65 | 121,289 | — | — |
| 2015-03-25 | $24.92 | $28.38 | 75,195 | — | — |
| 2015-03-24 | $25.47 | $29.00 | 113,086 | — | — |
| 2015-03-23 | $24.55 | $27.95 | 408,398 | — | — |
| 2015-03-20 | $24.75 | $28.18 | 235,156 | — | — |
| 2015-03-19 | $24.54 | $27.94 | 66,406 | — | — |
| 2015-03-18 | $24.44 | $27.83 | 183,789 | — | — |
| 2015-03-17 | $24.41 | $27.79 | 62,891 | — | — |
| 2015-03-16 | $24.36 | $27.74 | 55,664 | — | — |
| 2015-03-13 | $24.24 | $27.60 | 42,383 | — | — |
| 2015-03-12 | $24.31 | $27.69 | 85,937 | — | — |
| 2015-03-11 | $23.87 | $27.18 | 87,305 | — | — |
| 2015-03-10 | $23.97 | $27.30 | 115,430 | — | — |
| 2015-03-09 | $24.40 | $27.79 | 92,187 | — | — |
| 2015-03-06 | $23.98 | $27.30 | 77,344 | — | — |
| 2015-03-05 | $24.36 | $27.73 | 121,680 | — | — |
| 2015-03-04 | $24.03 | $27.37 | 99,219 | — | — |
| 2015-03-03 | $24.02 | $27.35 | 76,953 | — | — |
| 2015-03-02 | $23.88 | $27.20 | 175,586 | — | — |
| 2015-02-27 | $23.37 | $26.61 | 124,023 | — | — |
| 2015-02-26 | $23.15 | $26.36 | 176,758 | — | — |
| 2015-02-25 | $22.84 | $26.00 | 441,602 | — | — |
| 2015-02-24 | $23.30 | $26.53 | 220,312 | — | — |
| 2015-02-23 | $23.81 | $27.11 | 121,094 | — | — |
| 2015-02-20 | $24.11 | $27.45 | 32,031 | — | — |
| 2015-02-19 | $23.93 | $27.24 | 39,258 | — | — |
| 2015-02-18 | $23.95 | $27.27 | 72,852 | — | — |
| 2015-02-17 | $23.74 | $27.03 | 90,625 | — | — |
| 2015-02-13 | $24.32 | $27.69 | 16,016 | — | — |
| 2015-02-12 | $24.30 | $27.67 | 24,219 | — | — |
| 2015-02-11 | $24.24 | $27.60 | 32,227 | — | — |
| 2015-02-10 | $23.92 | $27.24 | 45,703 | — | — |
| 2015-02-09 | $24.22 | $27.58 | 66,602 | — | — |
| 2015-02-06 | $24.36 | $27.74 | 126,367 | — | — |
| 2015-02-05 | $24.06 | $27.40 | 51,367 | — | — |
| 2015-02-04 | $24.28 | $27.65 | 120,312 | — | — |
| 2015-02-03 | $24.46 | $27.86 | 70,312 | — | — |
| 2015-02-02 | $24.33 | $27.70 | 87,305 | — | — |
| 2015-01-30 | $24.15 | $27.50 | 118,359 | — | — |
| 2015-01-29 | $24.28 | $27.65 | 104,883 | — | — |
| 2015-01-28 | $23.71 | $26.99 | 19,336 | — | — |
| 2015-01-27 | $23.97 | $27.30 | 75,586 | — | — |
| 2015-01-26 | $24.70 | $28.13 | 95,117 | — | — |
| 2015-01-23 | $24.58 | $27.98 | 58,594 | — | — |
| 2015-01-22 | $24.58 | $27.98 | 90,430 | — | — |
| 2015-01-21 | $23.42 | $26.67 | 65,820 | — | — |
| 2015-01-20 | $23.45 | $26.71 | 75,586 | — | — |
| 2015-01-16 | $23.55 | $26.81 | 30,664 | — | — |
| 2015-01-15 | $23.22 | $26.44 | 75,000 | — | — |
| 2015-01-14 | $23.44 | $26.69 | 52,148 | — | — |
| 2015-01-13 | $23.27 | $26.50 | 72,656 | — | — |
| 2015-01-12 | $22.82 | $25.98 | 33,398 | — | — |
| 2015-01-09 | $22.99 | $26.18 | 131,445 | — | — |
| 2015-01-08 | $23.32 | $26.55 | 30,078 | — | — |
| 2015-01-07 | $22.57 | $25.70 | 69,336 | — | — |
| 2015-01-06 | $22.61 | $25.74 | 172,070 | — | — |
| 2015-01-05 | $22.68 | $25.83 | 179,687 | — | — |
| 2015-01-02 | $23.63 | $26.91 | 74,414 | — | — |