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
- 2004-08-12 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 | $25.93 | $49.09 | 731,400 | — | — |
| 2015-12-30 | $26.26 | $49.71 | 475,400 | — | — |
| 2015-12-29 | $26.40 | $49.97 | 413,800 | — | — |
| 2015-12-28 | $25.86 | $48.95 | 1,323,500 | — | — |
| 2015-12-24 | $25.74 | $48.73 | 191,800 | — | — |
| 2015-12-23 | $25.70 | $48.65 | 385,800 | — | — |
| 2015-12-22 | $25.51 | $48.29 | 496,000 | — | — |
| 2015-12-21 | $25.51 | $48.29 | 450,400 | — | — |
| 2015-12-18 | $25.45 | $48.18 | 1,258,900 | — | — |
| 2015-12-17 | $26.00 | $49.22 | 561,300 | — | — |
| 2015-12-16 | $26.29 | $49.77 | 527,300 | — | — |
| 2015-12-15 | $25.95 | $49.12 | 364,300 | — | — |
| 2015-12-14 | $25.58 | $48.42 | 363,500 | — | — |
| 2015-12-11 | $25.61 | $48.48 | 421,700 | — | — |
| 2015-12-10 | $25.73 | $48.71 | 323,300 | — | — |
| 2015-12-09 | $25.99 | $49.20 | 339,700 | — | — |
| 2015-12-08 | $26.16 | $49.52 | 238,600 | — | — |
| 2015-12-07 | $26.06 | $49.33 | 293,600 | — | — |
| 2015-12-04 | $26.16 | $49.52 | 342,000 | — | — |
| 2015-12-03 | $25.87 | $48.97 | 404,100 | — | — |
| 2015-12-02 | $26.44 | $50.05 | 346,500 | — | — |
| 2015-12-01 | $27.17 | $51.43 | 326,600 | — | — |
| 2015-11-30 | $26.91 | $50.94 | 463,100 | — | — |
| 2015-11-27 | $27.07 | $51.24 | 201,800 | — | — |
| 2015-11-25 | $26.89 | $50.90 | 255,100 | — | — |
| 2015-11-24 | $26.75 | $50.64 | 346,600 | — | — |
| 2015-11-23 | $26.61 | $50.37 | 246,000 | — | — |
| 2015-11-20 | $26.57 | $50.30 | 334,500 | — | — |
| 2015-11-19 | $26.18 | $49.56 | 276,200 | — | — |
| 2015-11-18 | $26.13 | $49.46 | 251,500 | — | — |
| 2015-11-17 | $25.86 | $48.95 | 377,900 | — | — |
| 2015-11-16 | $25.83 | $48.90 | 337,300 | — | — |
| 2015-11-13 | $25.39 | $48.06 | 326,500 | — | — |
| 2015-11-12 | $25.88 | $48.99 | 356,600 | — | — |
| 2015-11-11 | $26.10 | $49.41 | 183,600 | — | — |
| 2015-11-10 | $26.07 | $49.35 | 422,400 | — | — |
| 2015-11-09 | $25.71 | $48.67 | 456,900 | — | — |
| 2015-11-06 | $26.41 | $49.99 | 612,300 | — | — |
| 2015-11-05 | $26.74 | $50.62 | 339,100 | — | — |
| 2015-11-04 | $26.26 | $49.71 | 317,400 | — | — |
| 2015-11-03 | $26.36 | $49.90 | 387,600 | — | — |
| 2015-11-02 | $26.72 | $50.58 | 438,600 | — | — |
| 2015-10-30 | $26.41 | $49.99 | 511,300 | — | — |
| 2015-10-29 | $26.36 | $49.90 | 259,000 | — | — |
| 2015-10-28 | $26.53 | $50.22 | 423,100 | — | — |
| 2015-10-27 | $26.26 | $49.71 | 301,800 | — | — |
| 2015-10-26 | $26.29 | $49.77 | 385,900 | — | — |
| 2015-10-23 | $26.31 | $49.80 | 449,900 | — | — |
| 2015-10-22 | $26.39 | $49.96 | 351,200 | — | — |
| 2015-10-21 | $26.00 | $49.22 | 210,600 | — | — |
| 2015-10-20 | $26.14 | $49.48 | 336,000 | — | — |
| 2015-10-19 | $26.09 | $49.39 | 303,400 | — | — |
| 2015-10-16 | $25.82 | $48.88 | 228,000 | — | — |
| 2015-10-15 | $25.58 | $48.42 | 201,400 | — | — |
| 2015-10-14 | $25.21 | $47.72 | 491,300 | — | — |
| 2015-10-13 | $25.39 | $48.06 | 281,100 | — | — |
| 2015-10-12 | $25.62 | $48.50 | 521,400 | — | — |
| 2015-10-09 | $25.33 | $47.95 | 333,200 | — | — |
| 2015-10-08 | $25.35 | $47.99 | 334,100 | — | — |
| 2015-10-07 | $25.03 | $47.38 | 655,500 | — | — |
| 2015-10-06 | $24.46 | $46.30 | 620,300 | — | — |
| 2015-10-05 | $24.40 | $46.19 | 500,600 | — | — |
| 2015-10-02 | $23.85 | $45.15 | 575,400 | — | — |
| 2015-10-01 | $23.90 | $44.73 | 604,400 | — | — |
| 2015-09-30 | $23.81 | $44.56 | 1,069,000 | — | — |
| 2015-09-29 | $23.69 | $44.33 | 982,300 | — | — |
| 2015-09-28 | $23.68 | $44.31 | 422,100 | — | — |
| 2015-09-25 | $24.04 | $44.99 | 512,900 | — | — |
| 2015-09-24 | $23.65 | $44.26 | 658,800 | — | — |
| 2015-09-23 | $24.01 | $44.93 | 624,300 | — | — |
| 2015-09-22 | $23.93 | $44.78 | 466,200 | — | — |
| 2015-09-21 | $24.30 | $45.47 | 342,000 | — | — |
| 2015-09-18 | $24.08 | $45.06 | 761,700 | — | — |
| 2015-09-17 | $24.17 | $45.23 | 467,000 | — | — |
| 2015-09-16 | $24.02 | $44.95 | 277,100 | — | — |
| 2015-09-15 | $23.59 | $44.15 | 273,700 | — | — |
| 2015-09-14 | $23.41 | $43.81 | 454,300 | — | — |
| 2015-09-11 | $23.51 | $44.00 | 325,500 | — | — |
| 2015-09-10 | $23.04 | $43.12 | 417,000 | — | — |
| 2015-09-09 | $22.93 | $42.91 | 459,000 | — | — |
| 2015-09-08 | $23.30 | $43.60 | 494,900 | — | — |
| 2015-09-04 | $23.03 | $43.10 | 384,700 | — | — |
| 2015-09-03 | $23.50 | $43.98 | 511,800 | — | — |
| 2015-09-02 | $23.29 | $43.58 | 419,600 | — | — |
| 2015-09-01 | $23.07 | $43.17 | 505,200 | — | — |
| 2015-08-31 | $23.51 | $44.00 | 764,200 | — | — |
| 2015-08-28 | $23.99 | $44.89 | 970,900 | — | — |
| 2015-08-27 | $24.16 | $45.21 | 686,200 | — | — |
| 2015-08-26 | $23.94 | $44.80 | 569,100 | — | — |
| 2015-08-25 | $23.37 | $43.73 | 638,000 | — | — |
| 2015-08-24 | $24.12 | $45.14 | 1,040,700 | — | — |
| 2015-08-21 | $25.57 | $47.85 | 677,400 | — | — |
| 2015-08-20 | $26.00 | $48.66 | 524,300 | — | — |
| 2015-08-19 | $26.26 | $49.14 | 428,500 | — | — |
| 2015-08-18 | $26.48 | $49.55 | 324,800 | — | — |
| 2015-08-17 | $26.64 | $49.85 | 359,400 | — | — |
| 2015-08-14 | $26.49 | $49.57 | 488,400 | — | — |
| 2015-08-13 | $26.39 | $49.39 | 439,500 | — | — |
| 2015-08-12 | $26.24 | $49.10 | 447,200 | — | — |
| 2015-08-11 | $26.18 | $48.99 | 471,500 | — | — |
| 2015-08-10 | $25.68 | $48.06 | 573,100 | — | — |
| 2015-08-07 | $25.83 | $48.34 | 653,400 | — | — |
| 2015-08-06 | $25.91 | $48.49 | 845,900 | — | — |
| 2015-08-05 | $25.91 | $48.49 | 395,000 | — | — |
| 2015-08-04 | $26.26 | $49.14 | 322,300 | — | — |
| 2015-08-03 | $26.54 | $49.67 | 227,100 | — | — |
| 2015-07-31 | $26.40 | $49.40 | 619,000 | — | — |
| 2015-07-30 | $26.12 | $48.88 | 689,600 | — | — |
| 2015-07-29 | $26.20 | $49.03 | 621,500 | — | — |
| 2015-07-28 | $25.78 | $48.24 | 468,300 | — | — |
| 2015-07-27 | $25.75 | $48.19 | 423,800 | — | — |
| 2015-07-24 | $25.65 | $48.00 | 331,100 | — | — |
| 2015-07-23 | $25.64 | $47.98 | 455,300 | — | — |
| 2015-07-22 | $26.27 | $49.16 | 300,600 | — | — |
| 2015-07-21 | $26.32 | $49.25 | 646,300 | — | — |
| 2015-07-20 | $26.48 | $49.55 | 741,900 | — | — |
| 2015-07-17 | $26.52 | $49.63 | 700,000 | — | — |
| 2015-07-16 | $26.46 | $49.52 | 508,900 | — | — |
| 2015-07-15 | $26.14 | $48.92 | 652,100 | — | — |
| 2015-07-14 | $25.95 | $48.56 | 715,500 | — | — |
| 2015-07-13 | $25.81 | $48.30 | 918,200 | — | — |
| 2015-07-10 | $25.66 | $48.02 | 878,200 | — | — |
| 2015-07-09 | $25.50 | $47.72 | 1,155,300 | — | — |
| 2015-07-08 | $25.50 | $47.72 | 495,900 | — | — |
| 2015-07-07 | $25.48 | $47.68 | 592,000 | — | — |
| 2015-07-06 | $25.02 | $46.82 | 1,037,300 | — | — |
| 2015-07-02 | $24.65 | $46.13 | 613,100 | — | — |
| 2015-07-01 | $24.81 | $45.92 | 755,400 | — | — |
| 2015-06-30 | $24.47 | $45.29 | 651,500 | — | — |
| 2015-06-29 | $24.74 | $45.79 | 1,055,700 | — | — |
| 2015-06-26 | $25.49 | $47.18 | 4,591,600 | — | — |
| 2015-06-25 | $25.67 | $47.51 | 923,500 | — | — |
| 2015-06-24 | $25.96 | $48.05 | 900,800 | — | — |
| 2015-06-23 | $26.47 | $48.99 | 584,100 | — | — |
| 2015-06-22 | $26.73 | $49.47 | 436,700 | — | — |
| 2015-06-19 | $26.92 | $49.82 | 806,200 | — | — |
| 2015-06-18 | $26.89 | $49.77 | 871,900 | — | — |
| 2015-06-17 | $26.51 | $49.06 | 712,000 | — | — |
| 2015-06-16 | $26.27 | $48.62 | 921,500 | — | — |
| 2015-06-15 | $26.25 | $48.58 | 478,800 | — | — |
| 2015-06-12 | $26.32 | $48.71 | 443,000 | — | — |
| 2015-06-11 | $26.60 | $49.23 | 464,800 | — | — |
| 2015-06-10 | $26.58 | $49.19 | 678,300 | — | — |
| 2015-06-09 | $26.29 | $48.66 | 471,900 | — | — |
| 2015-06-08 | $26.77 | $49.55 | 415,300 | — | — |
| 2015-06-05 | $26.93 | $49.84 | 375,500 | — | — |
| 2015-06-04 | $27.10 | $50.16 | 334,500 | — | — |
| 2015-06-03 | $27.05 | $50.06 | 492,700 | — | — |
| 2015-06-02 | $27.34 | $50.60 | 328,200 | — | — |
| 2015-06-01 | $27.44 | $50.79 | 423,800 | — | — |
| 2015-05-29 | $27.05 | $50.06 | 995,200 | — | — |
| 2015-05-28 | $27.58 | $51.04 | 368,300 | — | — |
| 2015-05-27 | $27.48 | $50.86 | 389,200 | — | — |
| 2015-05-26 | $27.17 | $50.29 | 368,600 | — | — |
| 2015-05-22 | $27.28 | $50.49 | 373,000 | — | — |
| 2015-05-21 | $27.28 | $50.49 | 322,900 | — | — |
| 2015-05-20 | $27.27 | $50.47 | 507,300 | — | — |
| 2015-05-19 | $27.09 | $50.14 | 263,400 | — | — |
| 2015-05-18 | $27.07 | $50.10 | 410,700 | — | — |
| 2015-05-15 | $27.18 | $50.30 | 261,700 | — | — |
| 2015-05-14 | $26.85 | $49.69 | 555,900 | — | — |
| 2015-05-13 | $26.48 | $49.01 | 323,300 | — | — |
| 2015-05-12 | $26.90 | $49.79 | 345,300 | — | — |
| 2015-05-11 | $26.67 | $49.36 | 300,900 | — | — |
| 2015-05-08 | $27.10 | $50.16 | 295,200 | — | — |
| 2015-05-07 | $26.68 | $49.38 | 387,300 | — | — |
| 2015-05-06 | $26.35 | $48.77 | 407,500 | — | — |
| 2015-05-05 | $26.31 | $48.69 | 430,400 | — | — |
| 2015-05-04 | $26.95 | $49.88 | 457,600 | — | — |
| 2015-05-01 | $26.87 | $49.73 | 697,100 | — | — |
| 2015-04-30 | $26.20 | $48.49 | 746,500 | — | — |
| 2015-04-29 | $26.90 | $49.79 | 397,900 | — | — |
| 2015-04-28 | $27.48 | $50.86 | 340,500 | — | — |
| 2015-04-27 | $27.42 | $50.75 | 321,800 | — | — |
| 2015-04-24 | $27.35 | $50.62 | 284,000 | — | — |
| 2015-04-23 | $27.20 | $50.34 | 278,800 | — | — |
| 2015-04-22 | $27.39 | $50.69 | 448,700 | — | — |
| 2015-04-21 | $27.58 | $51.04 | 514,900 | — | — |
| 2015-04-20 | $27.38 | $50.67 | 630,700 | — | — |
| 2015-04-17 | $27.41 | $50.73 | 724,100 | — | — |
| 2015-04-16 | $27.78 | $51.41 | 310,400 | — | — |
| 2015-04-15 | $27.79 | $51.43 | 413,300 | — | — |
| 2015-04-14 | $27.95 | $51.73 | 650,600 | — | — |
| 2015-04-13 | $27.87 | $51.58 | 594,200 | — | — |
| 2015-04-10 | $27.87 | $51.58 | 600,700 | — | — |
| 2015-04-09 | $27.29 | $50.51 | 311,200 | — | — |
| 2015-04-08 | $28.01 | $51.84 | 279,400 | — | — |
| 2015-04-07 | $27.95 | $51.73 | 355,200 | — | — |
| 2015-04-06 | $28.33 | $52.43 | 216,900 | — | — |
| 2015-04-02 | $28.18 | $52.15 | 274,200 | — | — |
| 2015-04-01 | $27.92 | $51.67 | 408,700 | — | — |
| 2015-03-31 | $28.17 | $51.63 | 353,900 | — | — |
| 2015-03-30 | $28.53 | $52.29 | 290,100 | — | — |
| 2015-03-27 | $28.10 | $51.50 | 440,300 | — | — |
| 2015-03-26 | $27.88 | $51.10 | 322,900 | — | — |
| 2015-03-25 | $28.26 | $51.80 | 368,700 | — | — |
| 2015-03-24 | $28.69 | $52.58 | 577,400 | — | — |
| 2015-03-23 | $28.96 | $53.08 | 609,000 | — | — |
| 2015-03-20 | $28.87 | $52.91 | 905,400 | — | — |
| 2015-03-19 | $28.07 | $51.45 | 395,300 | — | — |
| 2015-03-18 | $28.05 | $51.41 | 550,300 | — | — |
| 2015-03-17 | $27.27 | $49.98 | 658,200 | — | — |
| 2015-03-16 | $27.28 | $50.00 | 451,300 | — | — |
| 2015-03-13 | $26.96 | $49.41 | 401,900 | — | — |
| 2015-03-12 | $26.85 | $49.21 | 1,122,200 | — | — |
| 2015-03-11 | $26.39 | $48.37 | 1,423,500 | — | — |
| 2015-03-10 | $26.59 | $48.74 | 1,179,200 | — | — |
| 2015-03-09 | $26.97 | $49.43 | 676,900 | — | — |
| 2015-03-06 | $27.13 | $49.72 | 564,400 | — | — |
| 2015-03-05 | $28.15 | $51.59 | 431,600 | — | — |
| 2015-03-04 | $28.26 | $51.80 | 529,700 | — | — |
| 2015-03-03 | $28.49 | $52.22 | 346,700 | — | — |
| 2015-03-02 | $28.59 | $52.40 | 380,600 | — | — |
| 2015-02-27 | $28.32 | $51.91 | 322,200 | — | — |
| 2015-02-26 | $28.13 | $51.56 | 472,400 | — | — |
| 2015-02-25 | $28.28 | $51.83 | 395,600 | — | — |
| 2015-02-24 | $28.33 | $51.92 | 438,600 | — | — |
| 2015-02-23 | $28.98 | $53.12 | 403,800 | — | — |
| 2015-02-20 | $28.63 | $52.47 | 468,000 | — | — |
| 2015-02-19 | $28.51 | $52.25 | 540,300 | — | — |
| 2015-02-18 | $29.27 | $53.65 | 390,700 | — | — |
| 2015-02-17 | $29.08 | $53.30 | 582,200 | — | — |
| 2015-02-13 | $29.17 | $53.46 | 521,000 | — | — |
| 2015-02-12 | $28.94 | $53.04 | 369,200 | — | — |
| 2015-02-11 | $28.85 | $52.88 | 675,700 | — | — |
| 2015-02-10 | $29.22 | $53.56 | 685,000 | — | — |
| 2015-02-09 | $29.18 | $53.48 | 773,900 | — | — |
| 2015-02-06 | $29.62 | $54.29 | 1,250,800 | — | — |
| 2015-02-05 | $30.56 | $56.01 | 362,400 | — | — |
| 2015-02-04 | $30.25 | $55.44 | 368,200 | — | — |
| 2015-02-03 | $30.34 | $55.61 | 803,100 | — | — |
| 2015-02-02 | $30.03 | $55.04 | 628,600 | — | — |
| 2015-01-30 | $30.56 | $56.01 | 439,400 | — | — |
| 2015-01-29 | $31.16 | $57.11 | 321,100 | — | — |
| 2015-01-28 | $31.15 | $57.09 | 497,400 | — | — |
| 2015-01-27 | $31.24 | $57.26 | 487,200 | — | — |
| 2015-01-26 | $31.44 | $57.62 | 642,400 | — | — |
| 2015-01-23 | $30.77 | $56.40 | 841,700 | — | — |
| 2015-01-22 | $30.68 | $56.23 | 806,600 | — | — |
| 2015-01-21 | $30.03 | $55.04 | 704,000 | — | — |
| 2015-01-20 | $30.15 | $55.26 | 939,200 | — | — |
| 2015-01-16 | $30.35 | $55.63 | 725,700 | — | — |
| 2015-01-15 | $29.93 | $54.86 | 1,403,100 | — | — |
| 2015-01-14 | $29.83 | $54.67 | 891,500 | — | — |
| 2015-01-13 | $29.61 | $54.27 | 691,400 | — | — |
| 2015-01-12 | $29.76 | $54.55 | 593,100 | — | — |
| 2015-01-09 | $29.65 | $54.34 | 523,600 | — | — |
| 2015-01-08 | $29.70 | $54.44 | 644,900 | — | — |
| 2015-01-07 | $29.77 | $54.56 | 539,200 | — | — |
| 2015-01-06 | $29.25 | $53.61 | 631,700 | — | — |
| 2015-01-05 | $29.11 | $53.35 | 755,500 | — | — |
| 2015-01-02 | $28.85 | $52.88 | 505,500 | — | — |