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
- 1995-08-30 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 | $25.70 | $37.91 | 239,800 | — | — |
| 2015-12-30 | $26.53 | $39.13 | 193,000 | — | — |
| 2015-12-29 | $26.79 | $39.51 | 140,600 | — | — |
| 2015-12-28 | $26.37 | $38.89 | 139,400 | — | — |
| 2015-12-24 | $26.50 | $39.09 | 75,700 | — | — |
| 2015-12-23 | $26.41 | $38.95 | 121,300 | — | — |
| 2015-12-22 | $26.02 | $38.38 | 141,300 | — | — |
| 2015-12-21 | $26.07 | $38.45 | 267,700 | — | — |
| 2015-12-18 | $25.40 | $37.46 | 2,508,900 | — | — |
| 2015-12-17 | $26.25 | $38.72 | 270,100 | — | — |
| 2015-12-16 | $26.33 | $38.83 | 240,000 | — | — |
| 2015-12-15 | $26.00 | $38.35 | 409,800 | — | — |
| 2015-12-14 | $25.30 | $37.32 | 274,300 | — | — |
| 2015-12-11 | $25.36 | $37.40 | 257,500 | — | — |
| 2015-12-10 | $26.46 | $39.03 | 157,000 | — | — |
| 2015-12-09 | $26.64 | $39.29 | 224,500 | — | — |
| 2015-12-08 | $26.90 | $39.68 | 261,700 | — | — |
| 2015-12-07 | $27.58 | $40.68 | 215,100 | — | — |
| 2015-12-04 | $28.69 | $42.32 | 183,200 | — | — |
| 2015-12-03 | $28.28 | $41.71 | 281,900 | — | — |
| 2015-12-02 | $29.15 | $42.99 | 234,800 | — | — |
| 2015-12-01 | $30.42 | $44.87 | 316,900 | — | — |
| 2015-11-30 | $30.51 | $45.00 | 202,800 | — | — |
| 2015-11-27 | $30.73 | $45.32 | 55,000 | — | — |
| 2015-11-25 | $30.42 | $44.87 | 119,200 | — | — |
| 2015-11-24 | $30.47 | $44.94 | 150,700 | — | — |
| 2015-11-23 | $30.08 | $44.37 | 105,400 | — | — |
| 2015-11-20 | $30.00 | $44.25 | 194,800 | — | — |
| 2015-11-19 | $29.76 | $43.89 | 164,700 | — | — |
| 2015-11-18 | $29.90 | $44.10 | 145,700 | — | — |
| 2015-11-17 | $29.43 | $43.41 | 186,600 | — | — |
| 2015-11-16 | $29.05 | $42.85 | 272,400 | — | — |
| 2015-11-13 | $28.73 | $42.37 | 141,200 | — | — |
| 2015-11-12 | $29.34 | $43.27 | 146,100 | — | — |
| 2015-11-11 | $30.11 | $44.41 | 102,000 | — | — |
| 2015-11-10 | $30.40 | $44.84 | 188,700 | — | — |
| 2015-11-09 | $29.69 | $43.79 | 141,700 | — | — |
| 2015-11-06 | $29.63 | $43.70 | 207,400 | — | — |
| 2015-11-05 | $28.43 | $41.93 | 232,700 | — | — |
| 2015-11-04 | $27.87 | $41.11 | 117,200 | — | — |
| 2015-11-03 | $27.74 | $40.91 | 110,300 | — | — |
| 2015-11-02 | $27.39 | $40.40 | 133,100 | — | — |
| 2015-10-30 | $26.95 | $39.75 | 199,400 | — | — |
| 2015-10-29 | $27.67 | $40.81 | 164,300 | — | — |
| 2015-10-28 | $27.73 | $40.90 | 201,700 | — | — |
| 2015-10-27 | $26.07 | $38.45 | 198,900 | — | — |
| 2015-10-26 | $26.65 | $39.31 | 111,200 | — | — |
| 2015-10-23 | $27.14 | $40.03 | 107,600 | — | — |
| 2015-10-22 | $26.47 | $39.04 | 91,800 | — | — |
| 2015-10-21 | $25.86 | $38.14 | 103,800 | — | — |
| 2015-10-20 | $26.33 | $38.83 | 79,700 | — | — |
| 2015-10-19 | $26.24 | $38.70 | 134,800 | — | — |
| 2015-10-16 | $25.95 | $38.27 | 142,800 | — | — |
| 2015-10-15 | $25.92 | $38.23 | 174,600 | — | — |
| 2015-10-14 | $25.12 | $37.05 | 127,700 | — | — |
| 2015-10-13 | $26.00 | $38.35 | 144,000 | — | — |
| 2015-10-12 | $26.35 | $38.86 | 81,800 | — | — |
| 2015-10-09 | $26.07 | $38.45 | 124,800 | — | — |
| 2015-10-08 | $26.49 | $39.07 | 124,500 | — | — |
| 2015-10-07 | $26.19 | $38.63 | 174,500 | — | — |
| 2015-10-06 | $25.67 | $37.86 | 150,100 | — | — |
| 2015-10-05 | $25.70 | $37.91 | 147,100 | — | — |
| 2015-10-02 | $24.92 | $36.75 | 330,400 | — | — |
| 2015-10-01 | $25.14 | $37.08 | 218,600 | — | — |
| 2015-09-30 | $25.03 | $36.92 | 227,600 | — | — |
| 2015-09-29 | $24.73 | $36.47 | 156,700 | — | — |
| 2015-09-28 | $24.27 | $35.80 | 222,200 | — | — |
| 2015-09-25 | $24.95 | $36.37 | 148,600 | — | — |
| 2015-09-24 | $24.90 | $36.30 | 158,500 | — | — |
| 2015-09-23 | $24.78 | $36.12 | 92,900 | — | — |
| 2015-09-22 | $24.73 | $36.05 | 127,000 | — | — |
| 2015-09-21 | $25.03 | $36.49 | 132,700 | — | — |
| 2015-09-18 | $24.49 | $35.70 | 879,900 | — | — |
| 2015-09-17 | $25.41 | $37.04 | 231,800 | — | — |
| 2015-09-16 | $26.15 | $38.12 | 109,700 | — | — |
| 2015-09-15 | $26.09 | $38.03 | 98,100 | — | — |
| 2015-09-14 | $25.77 | $37.57 | 103,300 | — | — |
| 2015-09-11 | $25.75 | $37.54 | 98,100 | — | — |
| 2015-09-10 | $25.51 | $37.19 | 195,800 | — | — |
| 2015-09-09 | $25.33 | $36.93 | 179,400 | — | — |
| 2015-09-08 | $25.44 | $37.09 | 152,900 | — | — |
| 2015-09-04 | $24.80 | $36.15 | 169,700 | — | — |
| 2015-09-03 | $24.77 | $36.11 | 154,400 | — | — |
| 2015-09-02 | $24.87 | $36.25 | 153,200 | — | — |
| 2015-09-01 | $24.38 | $35.54 | 192,200 | — | — |
| 2015-08-31 | $25.65 | $37.39 | 138,400 | — | — |
| 2015-08-28 | $25.15 | $36.66 | 226,600 | — | — |
| 2015-08-27 | $25.06 | $36.53 | 175,500 | — | — |
| 2015-08-26 | $24.92 | $36.33 | 193,100 | — | — |
| 2015-08-25 | $24.09 | $35.12 | 256,800 | — | — |
| 2015-08-24 | $24.60 | $35.86 | 300,100 | — | — |
| 2015-08-21 | $26.03 | $37.95 | 249,200 | — | — |
| 2015-08-20 | $26.20 | $38.19 | 303,100 | — | — |
| 2015-08-19 | $27.16 | $39.59 | 115,700 | — | — |
| 2015-08-18 | $27.52 | $40.12 | 91,500 | — | — |
| 2015-08-17 | $27.74 | $40.44 | 156,200 | — | — |
| 2015-08-14 | $27.49 | $40.07 | 92,200 | — | — |
| 2015-08-13 | $26.85 | $39.14 | 175,400 | — | — |
| 2015-08-12 | $26.78 | $39.04 | 130,500 | — | — |
| 2015-08-11 | $27.34 | $39.86 | 114,200 | — | — |
| 2015-08-10 | $27.69 | $40.37 | 122,700 | — | — |
| 2015-08-07 | $27.29 | $39.78 | 143,800 | — | — |
| 2015-08-06 | $27.23 | $39.69 | 114,000 | — | — |
| 2015-08-05 | $27.29 | $39.78 | 176,600 | — | — |
| 2015-08-04 | $27.10 | $39.51 | 91,300 | — | — |
| 2015-08-03 | $27.00 | $39.36 | 120,100 | — | — |
| 2015-07-31 | $26.93 | $39.26 | 145,500 | — | — |
| 2015-07-30 | $26.88 | $39.18 | 162,000 | — | — |
| 2015-07-29 | $26.86 | $39.16 | 187,500 | — | — |
| 2015-07-28 | $26.66 | $38.86 | 204,800 | — | — |
| 2015-07-27 | $26.59 | $38.76 | 130,200 | — | — |
| 2015-07-24 | $26.76 | $39.01 | 274,700 | — | — |
| 2015-07-23 | $27.05 | $39.43 | 175,400 | — | — |
| 2015-07-22 | $27.46 | $40.03 | 100,800 | — | — |
| 2015-07-21 | $27.18 | $39.62 | 238,200 | — | — |
| 2015-07-20 | $27.35 | $39.87 | 136,700 | — | — |
| 2015-07-17 | $26.95 | $39.29 | 152,000 | — | — |
| 2015-07-16 | $27.52 | $40.12 | 209,500 | — | — |
| 2015-07-15 | $27.31 | $39.81 | 122,600 | — | — |
| 2015-07-14 | $27.21 | $39.67 | 149,500 | — | — |
| 2015-07-13 | $26.99 | $39.35 | 138,100 | — | — |
| 2015-07-10 | $26.69 | $38.91 | 138,800 | — | — |
| 2015-07-09 | $26.31 | $38.35 | 221,100 | — | — |
| 2015-07-08 | $25.85 | $37.68 | 280,800 | — | — |
| 2015-07-07 | $26.09 | $38.03 | 282,300 | — | — |
| 2015-07-06 | $26.38 | $38.46 | 114,700 | — | — |
| 2015-07-02 | $26.44 | $38.54 | 93,000 | — | — |
| 2015-07-01 | $27.09 | $39.49 | 156,300 | — | — |
| 2015-06-30 | $26.87 | $39.17 | 201,100 | — | — |
| 2015-06-29 | $26.62 | $38.81 | 369,700 | — | — |
| 2015-06-26 | $27.42 | $39.97 | 688,400 | — | — |
| 2015-06-25 | $27.44 | $40.00 | 230,100 | — | — |
| 2015-06-24 | $27.50 | $40.09 | 151,200 | — | — |
| 2015-06-23 | $27.60 | $40.23 | 244,100 | — | — |
| 2015-06-22 | $27.25 | $39.72 | 155,900 | — | — |
| 2015-06-19 | $27.03 | $39.40 | 855,200 | — | — |
| 2015-06-18 | $26.99 | $39.35 | 184,800 | — | — |
| 2015-06-17 | $26.68 | $38.89 | 107,000 | — | — |
| 2015-06-16 | $27.30 | $39.80 | 230,300 | — | — |
| 2015-06-15 | $26.99 | $39.35 | 298,400 | — | — |
| 2015-06-12 | $27.41 | $39.96 | 104,400 | — | — |
| 2015-06-11 | $27.50 | $40.09 | 222,300 | — | — |
| 2015-06-10 | $27.70 | $40.38 | 342,500 | — | — |
| 2015-06-09 | $27.25 | $39.72 | 189,700 | — | — |
| 2015-06-08 | $27.05 | $39.43 | 106,900 | — | — |
| 2015-06-05 | $27.03 | $39.40 | 347,500 | — | — |
| 2015-06-04 | $26.47 | $38.59 | 119,100 | — | — |
| 2015-06-03 | $26.90 | $39.21 | 196,800 | — | — |
| 2015-06-02 | $26.55 | $38.70 | 96,400 | — | — |
| 2015-06-01 | $26.16 | $38.14 | 131,000 | — | — |
| 2015-05-29 | $26.10 | $38.05 | 134,800 | — | — |
| 2015-05-28 | $26.50 | $38.63 | 88,600 | — | — |
| 2015-05-27 | $26.52 | $38.66 | 290,900 | — | — |
| 2015-05-26 | $26.09 | $38.03 | 126,900 | — | — |
| 2015-05-22 | $26.47 | $38.59 | 95,800 | — | — |
| 2015-05-21 | $26.71 | $38.94 | 115,000 | — | — |
| 2015-05-20 | $26.90 | $39.21 | 433,700 | — | — |
| 2015-05-19 | $26.81 | $39.08 | 157,200 | — | — |
| 2015-05-18 | $26.74 | $38.98 | 123,900 | — | — |
| 2015-05-15 | $26.25 | $38.27 | 199,800 | — | — |
| 2015-05-14 | $26.69 | $38.91 | 172,000 | — | — |
| 2015-05-13 | $26.70 | $38.92 | 239,600 | — | — |
| 2015-05-12 | $26.78 | $39.04 | 175,100 | — | — |
| 2015-05-11 | $26.55 | $38.70 | 123,000 | — | — |
| 2015-05-08 | $26.27 | $38.30 | 492,300 | — | — |
| 2015-05-07 | $26.42 | $38.51 | 117,700 | — | — |
| 2015-05-06 | $26.32 | $38.37 | 197,900 | — | — |
| 2015-05-05 | $26.00 | $37.90 | 158,600 | — | — |
| 2015-05-04 | $25.99 | $37.89 | 80,300 | — | — |
| 2015-05-01 | $25.84 | $37.67 | 382,400 | — | — |
| 2015-04-30 | $25.98 | $37.87 | 288,000 | — | — |
| 2015-04-29 | $26.57 | $38.73 | 120,400 | — | — |
| 2015-04-28 | $26.47 | $38.59 | 100,400 | — | — |
| 2015-04-27 | $25.73 | $37.51 | 114,100 | — | — |
| 2015-04-24 | $26.05 | $37.97 | 68,900 | — | — |
| 2015-04-23 | $26.45 | $38.56 | 127,000 | — | — |
| 2015-04-22 | $26.29 | $38.32 | 99,500 | — | — |
| 2015-04-21 | $26.22 | $38.22 | 82,000 | — | — |
| 2015-04-20 | $26.27 | $38.30 | 94,700 | — | — |
| 2015-04-17 | $25.69 | $37.45 | 114,200 | — | — |
| 2015-04-16 | $26.45 | $38.56 | 117,200 | — | — |
| 2015-04-15 | $26.69 | $38.91 | 140,000 | — | — |
| 2015-04-14 | $26.18 | $38.16 | 120,600 | — | — |
| 2015-04-13 | $26.48 | $38.60 | 115,500 | — | — |
| 2015-04-10 | $26.07 | $38.00 | 112,100 | — | — |
| 2015-04-09 | $25.81 | $37.62 | 149,000 | — | — |
| 2015-04-08 | $25.90 | $37.76 | 157,600 | — | — |
| 2015-04-07 | $25.74 | $37.52 | 139,800 | — | — |
| 2015-04-06 | $25.99 | $37.89 | 203,700 | — | — |
| 2015-04-02 | $26.21 | $38.21 | 317,900 | — | — |
| 2015-04-01 | $26.01 | $37.92 | 362,600 | — | — |
| 2015-03-31 | $26.03 | $37.95 | 313,800 | — | — |
| 2015-03-30 | $25.66 | $37.41 | 143,000 | — | — |
| 2015-03-27 | $25.33 | $36.50 | 96,800 | — | — |
| 2015-03-26 | $25.41 | $36.62 | 113,500 | — | — |
| 2015-03-25 | $25.12 | $36.20 | 171,700 | — | — |
| 2015-03-24 | $25.91 | $37.34 | 132,600 | — | — |
| 2015-03-23 | $25.74 | $37.09 | 160,800 | — | — |
| 2015-03-20 | $25.98 | $37.44 | 515,900 | — | — |
| 2015-03-19 | $25.18 | $36.29 | 169,100 | — | — |
| 2015-03-18 | $25.64 | $36.95 | 204,600 | — | — |
| 2015-03-17 | $25.98 | $37.44 | 132,400 | — | — |
| 2015-03-16 | $25.67 | $36.99 | 138,800 | — | — |
| 2015-03-13 | $25.87 | $37.28 | 137,000 | — | — |
| 2015-03-12 | $26.27 | $37.86 | 188,300 | — | — |
| 2015-03-11 | $25.10 | $36.17 | 329,500 | — | — |
| 2015-03-10 | $24.64 | $35.51 | 103,300 | — | — |
| 2015-03-09 | $25.38 | $36.57 | 100,300 | — | — |
| 2015-03-06 | $24.86 | $35.83 | 131,400 | — | — |
| 2015-03-05 | $24.69 | $35.58 | 99,900 | — | — |
| 2015-03-04 | $24.69 | $35.58 | 130,700 | — | — |
| 2015-03-03 | $25.02 | $36.06 | 172,600 | — | — |
| 2015-03-02 | $25.03 | $36.07 | 120,500 | — | — |
| 2015-02-27 | $24.76 | $35.68 | 149,700 | — | — |
| 2015-02-26 | $24.87 | $35.84 | 113,200 | — | — |
| 2015-02-25 | $24.68 | $35.57 | 122,600 | — | — |
| 2015-02-24 | $25.04 | $36.08 | 190,000 | — | — |
| 2015-02-23 | $24.55 | $35.38 | 414,500 | — | — |
| 2015-02-20 | $24.65 | $35.52 | 157,200 | — | — |
| 2015-02-19 | $24.30 | $35.02 | 318,700 | — | — |
| 2015-02-18 | $24.53 | $35.35 | 267,600 | — | — |
| 2015-02-17 | $24.94 | $35.94 | 201,200 | — | — |
| 2015-02-13 | $24.79 | $35.72 | 128,400 | — | — |
| 2015-02-12 | $24.69 | $35.58 | 128,600 | — | — |
| 2015-02-11 | $24.15 | $34.80 | 96,500 | — | — |
| 2015-02-10 | $24.43 | $35.21 | 251,800 | — | — |
| 2015-02-09 | $24.32 | $35.05 | 163,000 | — | — |
| 2015-02-06 | $24.98 | $36.00 | 166,200 | — | — |
| 2015-02-05 | $24.79 | $35.72 | 139,400 | — | — |
| 2015-02-04 | $23.81 | $34.31 | 156,000 | — | — |
| 2015-02-03 | $24.19 | $34.86 | 269,000 | — | — |
| 2015-02-02 | $23.28 | $33.55 | 305,500 | — | — |
| 2015-01-30 | $22.51 | $32.44 | 262,100 | — | — |
| 2015-01-29 | $23.51 | $33.88 | 227,600 | — | — |
| 2015-01-28 | $22.75 | $32.78 | 237,100 | — | — |
| 2015-01-27 | $23.50 | $33.87 | 117,600 | — | — |
| 2015-01-26 | $23.89 | $34.43 | 131,900 | — | — |
| 2015-01-23 | $23.73 | $34.20 | 181,300 | — | — |
| 2015-01-22 | $24.50 | $35.31 | 209,900 | — | — |
| 2015-01-21 | $23.54 | $33.92 | 201,200 | — | — |
| 2015-01-20 | $23.57 | $33.97 | 578,700 | — | — |
| 2015-01-16 | $23.49 | $33.85 | 183,100 | — | — |
| 2015-01-15 | $22.65 | $32.64 | 237,900 | — | — |
| 2015-01-14 | $23.01 | $33.16 | 188,500 | — | — |
| 2015-01-13 | $23.33 | $33.62 | 268,600 | — | — |
| 2015-01-12 | $23.38 | $33.69 | 152,200 | — | — |
| 2015-01-09 | $23.64 | $34.07 | 329,800 | — | — |
| 2015-01-08 | $24.01 | $34.60 | 431,100 | — | — |
| 2015-01-07 | $24.03 | $34.63 | 241,100 | — | — |
| 2015-01-06 | $24.36 | $35.10 | 208,300 | — | — |
| 2015-01-05 | $25.25 | $36.39 | 199,700 | — | — |
| 2015-01-02 | $26.20 | $37.76 | 209,300 | — | — |