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
- 1980-03-17 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 | $25.49 | $25.49 | 2,000 | — | — |
| 2015-12-30 | $25.50 | $25.50 | 16,400 | — | — |
| 2015-12-29 | $25.19 | $25.19 | 600 | — | — |
| 2015-12-28 | $25.16 | $25.16 | 1,800 | — | — |
| 2015-12-24 | $25.40 | $25.40 | 3,400 | — | — |
| 2015-12-23 | $26.58 | $26.58 | 700 | — | — |
| 2015-12-22 | $28.07 | $28.07 | 300 | — | — |
| 2015-12-21 | $25.90 | $25.90 | 100 | — | — |
| 2015-12-18 | $25.41 | $25.41 | 200 | — | — |
| 2015-12-17 | $25.41 | $25.41 | 500 | — | — |
| 2015-12-16 | $25.40 | $25.40 | 700 | — | — |
| 2015-12-15 | $25.46 | $25.46 | 1,000 | — | — |
| 2015-12-14 | $25.42 | $25.42 | 2,100 | — | — |
| 2015-12-11 | $25.86 | $25.86 | 900 | — | — |
| 2015-12-10 | $25.75 | $25.75 | 1,500 | — | — |
| 2015-12-09 | $25.88 | $25.88 | 300 | — | — |
| 2015-12-08 | $26.00 | $26.00 | 1,900 | — | — |
| 2015-12-07 | $26.20 | $26.20 | 5,900 | — | — |
| 2015-12-04 | $26.58 | $26.58 | 800 | — | — |
| 2015-12-03 | $26.00 | $26.00 | 4,300 | — | — |
| 2015-12-02 | $26.48 | $26.48 | 300 | — | — |
| 2015-12-01 | $25.82 | $25.82 | 700 | — | — |
| 2015-11-30 | $26.00 | $26.00 | 200 | — | — |
| 2015-11-27 | $26.00 | $26.00 | 400 | — | — |
| 2015-11-25 | $26.46 | $26.46 | 3,800 | — | — |
| 2015-11-24 | $25.60 | $25.60 | 200 | — | — |
| 2015-11-23 | $25.00 | $25.00 | 3,600 | — | — |
| 2015-11-20 | $25.00 | $25.00 | 700 | — | — |
| 2015-11-19 | $25.00 | $25.00 | 1,300 | — | — |
| 2015-11-18 | $25.96 | $25.96 | 0 | — | — |
| 2015-11-17 | $25.96 | $25.96 | 300 | — | — |
| 2015-11-16 | $25.50 | $25.50 | 200 | — | — |
| 2015-11-13 | $24.50 | $24.50 | 1,600 | — | — |
| 2015-11-12 | $24.46 | $24.46 | 1,700 | — | — |
| 2015-11-11 | $25.42 | $25.42 | 300 | — | — |
| 2015-11-10 | $25.26 | $25.26 | 700 | — | — |
| 2015-11-09 | $25.26 | $25.26 | 1,700 | — | — |
| 2015-11-06 | $26.01 | $26.01 | 200 | — | — |
| 2015-11-05 | $26.30 | $26.30 | 100 | — | — |
| 2015-11-04 | $27.20 | $27.20 | 3,100 | — | — |
| 2015-11-03 | $27.72 | $27.72 | 1,000 | — | — |
| 2015-11-02 | $27.16 | $27.16 | 100 | — | — |
| 2015-10-30 | $27.60 | $27.60 | 300 | — | — |
| 2015-10-29 | $29.00 | $29.00 | 0 | — | — |
| 2015-10-28 | $29.00 | $29.00 | 600 | — | — |
| 2015-10-27 | $29.37 | $29.37 | 1,800 | — | — |
| 2015-10-26 | $28.97 | $28.97 | 1,800 | — | — |
| 2015-10-23 | $28.80 | $28.80 | 4,300 | — | — |
| 2015-10-22 | $28.24 | $28.24 | 0 | — | — |
| 2015-10-21 | $28.24 | $28.24 | 1,000 | — | — |
| 2015-10-20 | $27.63 | $27.63 | 0 | — | — |
| 2015-10-19 | $27.63 | $27.63 | 1,200 | — | — |
| 2015-10-16 | $27.00 | $27.00 | 200 | — | — |
| 2015-10-15 | $28.64 | $28.64 | 100 | — | — |
| 2015-10-14 | $26.98 | $26.98 | 200 | — | — |
| 2015-10-13 | $27.58 | $27.58 | 400 | — | — |
| 2015-10-12 | $26.68 | $26.68 | 200 | — | — |
| 2015-10-09 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-08 | $28.00 | $28.00 | 200 | — | — |
| 2015-10-07 | $28.00 | $28.00 | 0 | — | — |
| 2015-10-06 | $28.00 | $28.00 | 22,800 | — | — |
| 2015-10-05 | $27.34 | $27.34 | 9,000 | — | — |
| 2015-10-02 | $27.46 | $27.46 | 10,200 | — | — |
| 2015-10-01 | $27.50 | $27.50 | 300 | — | — |
| 2015-09-30 | $27.66 | $27.66 | 1,100 | — | — |
| 2015-09-29 | $27.32 | $27.32 | 700 | — | — |
| 2015-09-28 | $27.28 | $27.28 | 2,600 | — | — |
| 2015-09-25 | $29.86 | $29.86 | 700 | — | — |
| 2015-09-24 | $27.50 | $27.50 | 1,800 | — | — |
| 2015-09-23 | $27.29 | $27.29 | 800 | — | — |
| 2015-09-22 | $27.50 | $27.50 | 2,100 | — | — |
| 2015-09-21 | $29.62 | $29.62 | 1,300 | — | — |
| 2015-09-18 | $29.01 | $29.01 | 10,000 | — | — |
| 2015-09-17 | $26.90 | $26.90 | 4,900 | — | — |
| 2015-09-16 | $25.10 | $25.10 | 1,800 | — | — |
| 2015-09-15 | $25.10 | $25.10 | 2,500 | — | — |
| 2015-09-14 | $24.52 | $24.52 | 2,700 | — | — |
| 2015-09-11 | $25.07 | $25.07 | 2,400 | — | — |
| 2015-09-10 | $25.01 | $25.01 | 2,600 | — | — |
| 2015-09-09 | $25.78 | $25.78 | 1,500 | — | — |
| 2015-09-08 | $25.31 | $25.31 | 1,500 | — | — |
| 2015-09-04 | $25.03 | $25.03 | 200 | — | — |
| 2015-09-03 | $25.27 | $25.27 | 600 | — | — |
| 2015-09-02 | $27.16 | $27.16 | 400 | — | — |
| 2015-09-01 | $28.25 | $28.25 | 200 | — | — |
| 2015-08-31 | $29.00 | $29.00 | 300 | — | — |
| 2015-08-28 | $28.76 | $28.76 | 300 | — | — |
| 2015-08-27 | $29.01 | $29.01 | 100 | — | — |
| 2015-08-26 | $28.83 | $28.83 | 1,600 | — | — |
| 2015-08-25 | $29.43 | $29.43 | 1,200 | — | — |
| 2015-08-24 | $29.05 | $29.05 | 500 | — | — |
| 2015-08-21 | $29.11 | $29.11 | 300 | — | — |
| 2015-08-20 | $30.75 | $30.75 | 800 | — | — |
| 2015-08-19 | $32.00 | $32.00 | 200 | — | — |
| 2015-08-18 | $32.00 | $32.00 | 200 | — | — |
| 2015-08-17 | $31.16 | $31.16 | 300 | — | — |
| 2015-08-14 | $32.96 | $32.96 | 300 | — | — |
| 2015-08-13 | $29.97 | $29.97 | 700 | — | — |
| 2015-08-12 | $32.22 | $32.22 | 0 | — | — |
| 2015-08-11 | $32.22 | $32.22 | 200 | — | — |
| 2015-08-10 | $32.22 | $32.22 | 400 | — | — |
| 2015-08-07 | $30.39 | $30.39 | 1,700 | — | — |
| 2015-08-06 | $31.00 | $31.00 | 1,900 | — | — |
| 2015-08-05 | $32.34 | $32.34 | 10,300 | — | — |
| 2015-08-04 | $36.79 | $36.79 | 18,200 | — | — |
| 2015-08-03 | $32.11 | $32.11 | 27,700 | — | — |
| 2015-07-31 | $23.40 | $23.40 | 29,900 | — | — |
| 2015-07-30 | $22.08 | $22.08 | 200 | — | — |
| 2015-07-29 | $22.00 | $22.00 | 3,900 | — | — |
| 2015-07-28 | $21.50 | $21.50 | 5,500 | — | — |
| 2015-07-27 | $21.00 | $21.00 | 4,700 | — | — |
| 2015-07-24 | $20.70 | $20.70 | 1,800 | — | — |
| 2015-07-23 | $20.30 | $20.30 | 2,000 | — | — |
| 2015-07-22 | $20.70 | $20.70 | 18,500 | — | — |
| 2015-07-21 | $20.60 | $20.60 | 5,000 | — | — |
| 2015-07-20 | $20.88 | $20.88 | 900 | — | — |
| 2015-07-17 | $20.74 | $20.74 | 1,300 | — | — |
| 2015-07-16 | $20.74 | $20.74 | 20,900 | — | — |
| 2015-07-15 | $20.56 | $20.56 | 7,400 | — | — |
| 2015-07-14 | $21.38 | $21.38 | 2,500 | — | — |
| 2015-07-13 | $20.88 | $20.88 | 2,400 | — | — |
| 2015-07-10 | $21.22 | $21.22 | 100 | — | — |
| 2015-07-09 | $21.00 | $21.00 | 6,800 | — | — |
| 2015-07-08 | $19.78 | $19.78 | 12,800 | — | — |
| 2015-07-07 | $22.41 | $22.41 | 300 | — | — |
| 2015-07-06 | $22.61 | $22.61 | 1,100 | — | — |
| 2015-07-02 | $20.91 | $20.91 | 5,600 | — | — |
| 2015-07-01 | $20.20 | $20.20 | 7,700 | — | — |
| 2015-06-30 | $19.47 | $19.47 | 3,100 | — | — |
| 2015-06-29 | $19.46 | $19.46 | 1,500 | — | — |
| 2015-06-26 | $19.61 | $19.61 | 500 | — | — |
| 2015-06-25 | $18.70 | $18.70 | 4,700 | — | — |
| 2015-06-24 | $18.92 | $18.92 | 6,700 | — | — |
| 2015-06-23 | $20.00 | $20.00 | 10,900 | — | — |
| 2015-06-22 | $19.71 | $19.71 | 1,000 | — | — |
| 2015-06-19 | $19.50 | $19.50 | 25,100 | — | — |
| 2015-06-18 | $20.71 | $20.71 | 6,000 | — | — |
| 2015-06-17 | $21.79 | $21.79 | 4,000 | — | — |
| 2015-06-16 | $21.31 | $21.31 | 1,400 | — | — |
| 2015-06-15 | $21.26 | $21.26 | 1,400 | — | — |
| 2015-06-12 | $21.09 | $21.09 | 1,600 | — | — |
| 2015-06-11 | $21.15 | $21.15 | 1,900 | — | — |
| 2015-06-10 | $21.15 | $21.15 | 2,400 | — | — |
| 2015-06-09 | $21.22 | $21.22 | 4,100 | — | — |
| 2015-06-08 | $21.01 | $21.01 | 3,200 | — | — |
| 2015-06-05 | $20.86 | $20.86 | 8,400 | — | — |
| 2015-06-04 | $21.07 | $21.07 | 100 | — | — |
| 2015-06-03 | $21.07 | $21.07 | 12,800 | — | — |
| 2015-06-02 | $20.05 | $20.05 | 300 | — | — |
| 2015-06-01 | $20.00 | $20.00 | 600 | — | — |
| 2015-05-29 | $20.05 | $20.05 | 2,600 | — | — |
| 2015-05-28 | $21.86 | $21.86 | 3,700 | — | — |
| 2015-05-27 | $20.06 | $20.06 | 400 | — | — |
| 2015-05-26 | $20.43 | $20.43 | 0 | — | — |
| 2015-05-22 | $20.43 | $20.43 | 200 | — | — |
| 2015-05-21 | $20.38 | $20.38 | 400 | — | — |
| 2015-05-20 | $20.31 | $20.31 | 8,900 | — | — |
| 2015-05-19 | $21.18 | $21.18 | 2,800 | — | — |
| 2015-05-18 | $21.51 | $21.51 | 5,400 | — | — |
| 2015-05-15 | $21.82 | $21.82 | 21,000 | — | — |
| 2015-05-14 | $21.89 | $21.89 | 28,500 | — | — |
| 2015-05-13 | $21.87 | $21.87 | 26,500 | — | — |
| 2015-05-12 | $21.39 | $21.39 | 26,200 | — | — |
| 2015-05-11 | $21.00 | $21.00 | 16,400 | — | — |
| 2015-05-08 | $21.12 | $21.12 | 9,600 | — | — |
| 2015-05-07 | $19.32 | $19.32 | 20,900 | — | — |
| 2015-05-06 | $18.68 | $18.68 | 4,400 | — | — |
| 2015-05-05 | $18.98 | $18.98 | 2,500 | — | — |
| 2015-05-04 | $19.92 | $19.92 | 0 | — | — |
| 2015-05-01 | $19.92 | $19.92 | 3,800 | — | — |
| 2015-04-30 | $19.89 | $19.89 | 1,900 | — | — |
| 2015-04-29 | $20.27 | $20.27 | 800 | — | — |
| 2015-04-28 | $19.97 | $19.97 | 7,000 | — | — |
| 2015-04-27 | $20.16 | $20.16 | 4,100 | — | — |
| 2015-04-24 | $20.25 | $20.25 | 11,000 | — | — |
| 2015-04-23 | $19.68 | $19.68 | 1,000 | — | — |
| 2015-04-22 | $19.78 | $19.78 | 3,300 | — | — |
| 2015-04-21 | $19.62 | $19.62 | 4,700 | — | — |
| 2015-04-20 | $19.81 | $19.81 | 300 | — | — |
| 2015-04-17 | $19.77 | $19.77 | 5,900 | — | — |
| 2015-04-16 | $19.59 | $19.59 | 0 | — | — |
| 2015-04-15 | $19.59 | $19.59 | 100 | — | — |
| 2015-04-14 | $20.00 | $20.00 | 1,100 | — | — |
| 2015-04-13 | $20.20 | $20.20 | 1,500 | — | — |
| 2015-04-10 | $20.14 | $20.14 | 100 | — | — |
| 2015-04-09 | $19.98 | $19.98 | 0 | — | — |
| 2015-04-08 | $19.98 | $19.98 | 5,200 | — | — |
| 2015-04-07 | $20.30 | $20.30 | 1,300 | — | — |
| 2015-04-06 | $20.15 | $20.15 | 1,200 | — | — |
| 2015-04-02 | $20.00 | $20.00 | 1,700 | — | — |
| 2015-04-01 | $20.00 | $20.00 | 800 | — | — |
| 2015-03-31 | $20.00 | $20.00 | 400 | — | — |
| 2015-03-30 | $20.18 | $20.18 | 18,300 | — | — |
| 2015-03-27 | $19.39 | $19.39 | 1,100 | — | — |
| 2015-03-26 | $19.48 | $19.48 | 8,100 | — | — |
| 2015-03-25 | $19.57 | $19.57 | 1,000 | — | — |
| 2015-03-24 | $19.53 | $19.53 | 4,300 | — | — |
| 2015-03-23 | $19.35 | $19.35 | 6,400 | — | — |
| 2015-03-20 | $19.41 | $19.41 | 5,200 | — | — |
| 2015-03-19 | $19.35 | $19.35 | 2,000 | — | — |
| 2015-03-18 | $19.72 | $19.72 | 2,600 | — | — |
| 2015-03-17 | $19.25 | $19.25 | 300 | — | — |
| 2015-03-16 | $19.77 | $19.77 | 19,800 | — | — |
| 2015-03-13 | $19.31 | $19.31 | 0 | — | — |
| 2015-03-12 | $19.31 | $19.31 | 200 | — | — |
| 2015-03-11 | $19.28 | $19.28 | 0 | — | — |
| 2015-03-10 | $19.28 | $19.28 | 200 | — | — |
| 2015-03-09 | $19.46 | $19.46 | 900 | — | — |
| 2015-03-06 | $19.19 | $19.19 | 2,200 | — | — |
| 2015-03-05 | $19.20 | $19.20 | 5,400 | — | — |
| 2015-03-04 | $19.44 | $19.44 | 200 | — | — |
| 2015-03-03 | $19.29 | $19.29 | 600 | — | — |
| 2015-03-02 | $19.25 | $19.25 | 5,500 | — | — |
| 2015-02-27 | $19.49 | $19.49 | 1,400 | — | — |
| 2015-02-26 | $19.41 | $19.41 | 3,000 | — | — |
| 2015-02-25 | $19.44 | $19.44 | 12,700 | — | — |
| 2015-02-24 | $19.07 | $19.07 | 300 | — | — |
| 2015-02-23 | $19.52 | $19.52 | 4,200 | — | — |
| 2015-02-20 | $19.60 | $19.60 | 14,300 | — | — |
| 2015-02-19 | $20.64 | $20.64 | 30,400 | — | — |
| 2015-02-18 | $21.25 | $21.25 | 46,300 | — | — |
| 2015-02-17 | $20.41 | $20.41 | 24,300 | — | — |
| 2015-02-13 | $19.80 | $19.80 | 25,100 | — | — |
| 2015-02-12 | $19.29 | $19.29 | 12,400 | — | — |
| 2015-02-11 | $19.29 | $19.29 | 5,700 | — | — |
| 2015-02-10 | $18.64 | $18.64 | 30,500 | — | — |
| 2015-02-09 | $18.69 | $18.69 | 20,000 | — | — |
| 2015-02-06 | $18.04 | $18.04 | 25,500 | — | — |
| 2015-02-05 | $18.44 | $18.44 | 14,600 | — | — |
| 2015-02-04 | $18.31 | $18.31 | 700 | — | — |
| 2015-02-03 | $18.33 | $18.33 | 0 | — | — |
| 2015-02-02 | $18.33 | $18.33 | 100 | — | — |
| 2015-01-30 | $18.11 | $18.11 | 41,500 | — | — |
| 2015-01-29 | $20.45 | $20.45 | 55,200 | — | — |
| 2015-01-28 | $19.89 | $19.89 | 41,000 | — | — |
| 2015-01-27 | $18.45 | $18.45 | 16,100 | — | — |
| 2015-01-26 | $18.35 | $18.35 | 8,300 | — | — |
| 2015-01-23 | $18.22 | $18.22 | 55,900 | — | — |
| 2015-01-22 | $18.02 | $18.02 | 32,500 | — | — |
| 2015-01-21 | $17.85 | $17.85 | 19,600 | — | — |
| 2015-01-20 | $18.17 | $18.17 | 1,500 | — | — |
| 2015-01-16 | $18.31 | $18.31 | 200 | — | — |
| 2015-01-15 | $19.60 | $19.60 | 21,600 | — | — |
| 2015-01-14 | $19.70 | $19.70 | 21,800 | — | — |
| 2015-01-13 | $19.95 | $19.95 | 21,300 | — | — |
| 2015-01-12 | $19.19 | $19.19 | 33,600 | — | — |
| 2015-01-09 | $17.89 | $17.89 | 5,800 | — | — |
| 2015-01-08 | $17.74 | $17.74 | 17,600 | — | — |
| 2015-01-07 | $17.50 | $17.50 | 5,200 | — | — |
| 2015-01-06 | $17.65 | $17.65 | 500 | — | — |
| 2015-01-05 | $17.61 | $17.61 | 1,400 | — | — |
| 2015-01-02 | $17.64 | $17.64 | 300 | — | — |