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
- 2005-12-21 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 | $24.57 | $24.57 | 711,200 | — | — |
| 2015-12-30 | $24.78 | $24.78 | 677,400 | — | — |
| 2015-12-29 | $25.17 | $25.17 | 468,300 | — | — |
| 2015-12-28 | $24.90 | $24.90 | 639,900 | — | — |
| 2015-12-24 | $24.90 | $24.90 | 504,200 | — | — |
| 2015-12-23 | $25.01 | $25.01 | 1,261,700 | — | — |
| 2015-12-22 | $25.02 | $25.02 | 761,300 | — | — |
| 2015-12-21 | $24.79 | $24.79 | 928,400 | — | — |
| 2015-12-18 | $24.68 | $24.68 | 3,237,400 | — | — |
| 2015-12-17 | $24.97 | $24.97 | 656,400 | — | — |
| 2015-12-16 | $25.47 | $25.47 | 1,026,900 | — | — |
| 2015-12-15 | $24.90 | $24.90 | 1,016,900 | — | — |
| 2015-12-14 | $24.75 | $24.75 | 1,608,300 | — | — |
| 2015-12-11 | $24.70 | $24.70 | 1,272,800 | — | — |
| 2015-12-10 | $24.61 | $24.61 | 609,700 | — | — |
| 2015-12-09 | $24.53 | $24.53 | 665,500 | — | — |
| 2015-12-08 | $24.81 | $24.81 | 691,800 | — | — |
| 2015-12-07 | $25.07 | $25.07 | 990,200 | — | — |
| 2015-12-04 | $25.14 | $25.14 | 702,700 | — | — |
| 2015-12-03 | $24.96 | $24.96 | 1,046,400 | — | — |
| 2015-12-02 | $25.19 | $25.19 | 1,007,200 | — | — |
| 2015-12-01 | $25.59 | $25.59 | 961,700 | — | — |
| 2015-11-30 | $25.39 | $25.39 | 906,400 | — | — |
| 2015-11-27 | $25.61 | $25.61 | 430,200 | — | — |
| 2015-11-25 | $25.56 | $25.56 | 458,000 | — | — |
| 2015-11-24 | $25.37 | $25.37 | 946,500 | — | — |
| 2015-11-23 | $25.24 | $25.24 | 1,119,300 | — | — |
| 2015-11-20 | $25.72 | $25.72 | 921,300 | — | — |
| 2015-11-19 | $25.76 | $25.76 | 1,433,100 | — | — |
| 2015-11-18 | $25.79 | $25.79 | 2,083,900 | — | — |
| 2015-11-17 | $25.60 | $25.60 | 1,545,300 | — | — |
| 2015-11-16 | $25.88 | $25.88 | 1,574,900 | — | — |
| 2015-11-13 | $25.94 | $25.94 | 964,200 | — | — |
| 2015-11-12 | $26.25 | $26.25 | 1,516,500 | — | — |
| 2015-11-11 | $26.50 | $26.50 | 662,200 | — | — |
| 2015-11-10 | $26.49 | $26.49 | 1,034,800 | — | — |
| 2015-11-09 | $26.56 | $26.56 | 1,691,900 | — | — |
| 2015-11-06 | $26.47 | $26.47 | 763,000 | — | — |
| 2015-11-05 | $26.18 | $26.18 | 992,100 | — | — |
| 2015-11-04 | $26.37 | $26.37 | 1,398,900 | — | — |
| 2015-11-03 | $26.50 | $26.50 | 1,873,000 | — | — |
| 2015-11-02 | $26.90 | $26.90 | 1,645,300 | — | — |
| 2015-10-30 | $27.28 | $27.28 | 2,692,800 | — | — |
| 2015-10-29 | $27.05 | $27.05 | 1,101,800 | — | — |
| 2015-10-28 | $27.35 | $27.35 | 750,700 | — | — |
| 2015-10-27 | $26.64 | $26.64 | 916,900 | — | — |
| 2015-10-26 | $27.03 | $27.03 | 782,500 | — | — |
| 2015-10-23 | $26.76 | $26.76 | 930,100 | — | — |
| 2015-10-22 | $26.01 | $26.01 | 461,200 | — | — |
| 2015-10-21 | $25.57 | $25.57 | 375,200 | — | — |
| 2015-10-20 | $25.85 | $25.85 | 477,400 | — | — |
| 2015-10-19 | $25.99 | $25.99 | 287,400 | — | — |
| 2015-10-16 | $25.89 | $25.89 | 384,200 | — | — |
| 2015-10-15 | $25.88 | $25.88 | 469,800 | — | — |
| 2015-10-14 | $25.52 | $25.52 | 652,600 | — | — |
| 2015-10-13 | $25.41 | $25.41 | 777,900 | — | — |
| 2015-10-12 | $25.61 | $25.61 | 611,000 | — | — |
| 2015-10-09 | $25.94 | $25.94 | 585,200 | — | — |
| 2015-10-08 | $25.92 | $25.92 | 965,800 | — | — |
| 2015-10-07 | $25.66 | $25.66 | 924,300 | — | — |
| 2015-10-06 | $25.43 | $25.43 | 1,170,900 | — | — |
| 2015-10-05 | $25.25 | $25.25 | 1,391,900 | — | — |
| 2015-10-02 | $24.60 | $24.60 | 682,800 | — | — |
| 2015-10-01 | $24.09 | $24.09 | 868,700 | — | — |
| 2015-09-30 | $24.04 | $24.04 | 888,700 | — | — |
| 2015-09-29 | $23.58 | $23.58 | 1,265,400 | — | — |
| 2015-09-28 | $24.01 | $24.01 | 1,224,000 | — | — |
| 2015-09-25 | $24.38 | $24.38 | 897,800 | — | — |
| 2015-09-24 | $24.69 | $24.69 | 1,025,400 | — | — |
| 2015-09-23 | $25.10 | $25.10 | 688,600 | — | — |
| 2015-09-22 | $25.20 | $25.20 | 721,600 | — | — |
| 2015-09-21 | $25.59 | $25.59 | 970,600 | — | — |
| 2015-09-18 | $25.53 | $25.53 | 1,574,400 | — | — |
| 2015-09-17 | $25.74 | $25.74 | 846,000 | — | — |
| 2015-09-16 | $25.66 | $25.66 | 389,400 | — | — |
| 2015-09-15 | $25.34 | $25.34 | 500,600 | — | — |
| 2015-09-14 | $25.05 | $25.05 | 592,400 | — | — |
| 2015-09-11 | $25.03 | $25.03 | 644,800 | — | — |
| 2015-09-10 | $24.88 | $24.88 | 822,300 | — | — |
| 2015-09-09 | $25.01 | $25.01 | 1,436,800 | — | — |
| 2015-09-08 | $25.42 | $25.42 | 876,000 | — | — |
| 2015-09-04 | $24.70 | $24.70 | 870,200 | — | — |
| 2015-09-03 | $24.73 | $24.73 | 988,000 | — | — |
| 2015-09-02 | $24.34 | $24.34 | 853,200 | — | — |
| 2015-09-01 | $23.99 | $23.99 | 974,200 | — | — |
| 2015-08-31 | $24.62 | $24.62 | 704,200 | — | — |
| 2015-08-28 | $24.80 | $24.80 | 839,500 | — | — |
| 2015-08-27 | $24.85 | $24.85 | 1,270,600 | — | — |
| 2015-08-26 | $24.26 | $24.26 | 2,415,900 | — | — |
| 2015-08-25 | $23.94 | $23.94 | 1,428,500 | — | — |
| 2015-08-24 | $23.98 | $23.98 | 2,422,800 | — | — |
| 2015-08-21 | $24.38 | $24.38 | 2,109,200 | — | — |
| 2015-08-20 | $25.38 | $25.38 | 2,123,200 | — | — |
| 2015-08-19 | $25.74 | $25.74 | 707,500 | — | — |
| 2015-08-18 | $26.24 | $26.24 | 729,900 | — | — |
| 2015-08-17 | $26.56 | $26.56 | 1,385,100 | — | — |
| 2015-08-14 | $26.30 | $26.30 | 878,500 | — | — |
| 2015-08-13 | $26.24 | $26.24 | 838,800 | — | — |
| 2015-08-12 | $25.80 | $25.80 | 1,221,500 | — | — |
| 2015-08-11 | $25.54 | $25.54 | 2,313,700 | — | — |
| 2015-08-10 | $25.76 | $25.76 | 1,167,300 | — | — |
| 2015-08-07 | $25.20 | $25.20 | 745,300 | — | — |
| 2015-08-06 | $25.24 | $25.24 | 920,200 | — | — |
| 2015-08-05 | $25.54 | $25.54 | 761,900 | — | — |
| 2015-08-04 | $26.23 | $26.23 | 702,200 | — | — |
| 2015-08-03 | $26.25 | $26.25 | 559,600 | — | — |
| 2015-07-31 | $26.22 | $26.22 | 482,700 | — | — |
| 2015-07-30 | $26.12 | $26.12 | 642,400 | — | — |
| 2015-07-29 | $26.21 | $26.21 | 549,700 | — | — |
| 2015-07-28 | $26.06 | $26.06 | 883,500 | — | — |
| 2015-07-27 | $25.52 | $25.52 | 943,500 | — | — |
| 2015-07-24 | $25.89 | $25.89 | 600,900 | — | — |
| 2015-07-23 | $26.19 | $26.19 | 660,800 | — | — |
| 2015-07-22 | $26.26 | $26.26 | 716,300 | — | — |
| 2015-07-21 | $26.23 | $26.23 | 524,900 | — | — |
| 2015-07-20 | $26.76 | $26.76 | 572,600 | — | — |
| 2015-07-17 | $26.76 | $26.76 | 974,000 | — | — |
| 2015-07-16 | $27.32 | $27.32 | 526,900 | — | — |
| 2015-07-15 | $27.05 | $27.05 | 675,900 | — | — |
| 2015-07-14 | $27.63 | $27.63 | 551,200 | — | — |
| 2015-07-13 | $27.41 | $27.41 | 664,000 | — | — |
| 2015-07-10 | $26.91 | $26.91 | 782,200 | — | — |
| 2015-07-09 | $26.54 | $26.54 | 749,100 | — | — |
| 2015-07-08 | $26.40 | $26.40 | 984,600 | — | — |
| 2015-07-07 | $26.92 | $26.92 | 1,000,100 | — | — |
| 2015-07-06 | $27.09 | $27.09 | 1,605,000 | — | — |
| 2015-07-02 | $27.57 | $27.57 | 822,500 | — | — |
| 2015-07-01 | $27.59 | $27.59 | 990,100 | — | — |
| 2015-06-30 | $27.49 | $27.49 | 979,200 | — | — |
| 2015-06-29 | $27.58 | $27.58 | 959,400 | — | — |
| 2015-06-26 | $28.58 | $28.58 | 2,604,200 | — | — |
| 2015-06-25 | $29.00 | $29.00 | 709,600 | — | — |
| 2015-06-24 | $28.92 | $28.92 | 554,600 | — | — |
| 2015-06-23 | $29.16 | $29.16 | 601,900 | — | — |
| 2015-06-22 | $29.00 | $29.00 | 678,900 | — | — |
| 2015-06-19 | $28.73 | $28.73 | 760,100 | — | — |
| 2015-06-18 | $28.94 | $28.94 | 682,000 | — | — |
| 2015-06-17 | $28.71 | $28.71 | 798,900 | — | — |
| 2015-06-16 | $28.68 | $28.68 | 825,800 | — | — |
| 2015-06-15 | $28.81 | $28.81 | 571,700 | — | — |
| 2015-06-12 | $28.93 | $28.93 | 689,700 | — | — |
| 2015-06-11 | $29.21 | $29.21 | 594,000 | — | — |
| 2015-06-10 | $28.93 | $28.93 | 998,300 | — | — |
| 2015-06-09 | $28.60 | $28.60 | 603,000 | — | — |
| 2015-06-08 | $28.78 | $28.78 | 1,188,000 | — | — |
| 2015-06-05 | $29.01 | $29.01 | 954,100 | — | — |
| 2015-06-04 | $28.69 | $28.69 | 473,400 | — | — |
| 2015-06-03 | $28.97 | $28.97 | 1,009,700 | — | — |
| 2015-06-02 | $28.53 | $28.53 | 411,700 | — | — |
| 2015-06-01 | $28.65 | $28.65 | 1,243,000 | — | — |
| 2015-05-29 | $28.60 | $28.60 | 1,047,700 | — | — |
| 2015-05-28 | $28.40 | $28.40 | 978,400 | — | — |
| 2015-05-27 | $28.84 | $28.84 | 1,650,000 | — | — |
| 2015-05-26 | $28.32 | $28.32 | 2,130,600 | — | — |
| 2015-05-22 | $27.36 | $27.36 | 392,700 | — | — |
| 2015-05-21 | $27.27 | $27.27 | 848,700 | — | — |
| 2015-05-20 | $27.19 | $27.19 | 847,500 | — | — |
| 2015-05-19 | $27.25 | $27.25 | 602,000 | — | — |
| 2015-05-18 | $27.49 | $27.49 | 447,500 | — | — |
| 2015-05-15 | $27.16 | $27.16 | 529,000 | — | — |
| 2015-05-14 | $27.00 | $27.00 | 365,100 | — | — |
| 2015-05-13 | $26.65 | $26.65 | 677,900 | — | — |
| 2015-05-12 | $26.59 | $26.59 | 490,500 | — | — |
| 2015-05-11 | $26.63 | $26.63 | 444,200 | — | — |
| 2015-05-08 | $26.85 | $26.85 | 671,100 | — | — |
| 2015-05-07 | $26.56 | $26.56 | 496,600 | — | — |
| 2015-05-06 | $26.63 | $26.63 | 701,900 | — | — |
| 2015-05-05 | $26.89 | $26.89 | 1,201,800 | — | — |
| 2015-05-04 | $27.75 | $27.75 | 1,423,800 | — | — |
| 2015-05-01 | $27.08 | $27.08 | 1,991,100 | — | — |
| 2015-04-30 | $25.06 | $25.06 | 967,600 | — | — |
| 2015-04-29 | $25.63 | $25.63 | 489,200 | — | — |
| 2015-04-28 | $25.51 | $25.51 | 765,700 | — | — |
| 2015-04-27 | $25.58 | $25.58 | 898,300 | — | — |
| 2015-04-24 | $25.99 | $25.99 | 456,400 | — | — |
| 2015-04-23 | $25.98 | $25.98 | 604,200 | — | — |
| 2015-04-22 | $25.99 | $25.99 | 433,000 | — | — |
| 2015-04-21 | $25.97 | $25.97 | 679,300 | — | — |
| 2015-04-20 | $25.91 | $25.91 | 510,400 | — | — |
| 2015-04-17 | $25.70 | $25.70 | 504,200 | — | — |
| 2015-04-16 | $26.24 | $26.24 | 510,900 | — | — |
| 2015-04-15 | $26.18 | $26.18 | 654,800 | — | — |
| 2015-04-14 | $26.03 | $26.03 | 597,500 | — | — |
| 2015-04-13 | $25.95 | $25.95 | 1,029,300 | — | — |
| 2015-04-10 | $25.80 | $25.80 | 575,700 | — | — |
| 2015-04-09 | $25.93 | $25.93 | 1,116,800 | — | — |
| 2015-04-08 | $25.73 | $25.73 | 794,200 | — | — |
| 2015-04-07 | $25.74 | $25.74 | 734,900 | — | — |
| 2015-04-06 | $25.91 | $25.91 | 2,284,600 | — | — |
| 2015-04-02 | $25.69 | $25.69 | 908,400 | — | — |
| 2015-04-01 | $25.31 | $25.31 | 808,400 | — | — |
| 2015-03-31 | $25.23 | $25.23 | 869,600 | — | — |
| 2015-03-30 | $25.25 | $25.25 | 847,100 | — | — |
| 2015-03-27 | $25.00 | $25.00 | 715,900 | — | — |
| 2015-03-26 | $24.93 | $24.93 | 618,400 | — | — |
| 2015-03-25 | $24.96 | $24.96 | 864,800 | — | — |
| 2015-03-24 | $25.48 | $25.48 | 528,900 | — | — |
| 2015-03-23 | $25.43 | $25.43 | 471,900 | — | — |
| 2015-03-20 | $25.50 | $25.50 | 1,220,500 | — | — |
| 2015-03-19 | $25.51 | $25.51 | 610,900 | — | — |
| 2015-03-18 | $25.72 | $25.72 | 973,900 | — | — |
| 2015-03-17 | $25.40 | $25.40 | 710,900 | — | — |
| 2015-03-16 | $25.53 | $25.53 | 807,000 | — | — |
| 2015-03-13 | $25.08 | $25.08 | 1,108,300 | — | — |
| 2015-03-12 | $25.44 | $25.44 | 979,100 | — | — |
| 2015-03-11 | $25.37 | $25.37 | 1,214,300 | — | — |
| 2015-03-10 | $25.26 | $25.26 | 945,900 | — | — |
| 2015-03-09 | $25.48 | $25.48 | 666,500 | — | — |
| 2015-03-06 | $25.76 | $25.76 | 891,000 | — | — |
| 2015-03-05 | $26.21 | $26.21 | 649,000 | — | — |
| 2015-03-04 | $26.15 | $26.15 | 790,200 | — | — |
| 2015-03-03 | $26.19 | $26.19 | 953,100 | — | — |
| 2015-03-02 | $26.78 | $26.78 | 1,505,900 | — | — |
| 2015-02-27 | $25.59 | $25.59 | 1,745,400 | — | — |
| 2015-02-26 | $25.85 | $25.85 | 800,100 | — | — |
| 2015-02-25 | $26.10 | $26.10 | 518,700 | — | — |
| 2015-02-24 | $25.73 | $25.73 | 572,300 | — | — |
| 2015-02-23 | $25.69 | $25.69 | 462,700 | — | — |
| 2015-02-20 | $25.84 | $25.84 | 498,400 | — | — |
| 2015-02-19 | $25.42 | $25.42 | 412,600 | — | — |
| 2015-02-18 | $25.30 | $25.30 | 582,000 | — | — |
| 2015-02-17 | $25.33 | $25.33 | 762,600 | — | — |
| 2015-02-13 | $25.04 | $25.04 | 977,100 | — | — |
| 2015-02-12 | $24.68 | $24.68 | 511,600 | — | — |
| 2015-02-11 | $24.59 | $24.59 | 715,900 | — | — |
| 2015-02-10 | $24.75 | $24.75 | 597,200 | — | — |
| 2015-02-09 | $24.39 | $24.39 | 790,000 | — | — |
| 2015-02-06 | $24.38 | $24.38 | 652,000 | — | — |
| 2015-02-05 | $24.46 | $24.46 | 651,800 | — | — |
| 2015-02-04 | $24.39 | $24.39 | 1,080,000 | — | — |
| 2015-02-03 | $24.13 | $24.13 | 1,357,600 | — | — |
| 2015-02-02 | $23.85 | $23.85 | 1,638,200 | — | — |
| 2015-01-30 | $23.77 | $23.77 | 1,395,500 | — | — |
| 2015-01-29 | $24.68 | $24.68 | 1,010,400 | — | — |
| 2015-01-28 | $24.55 | $24.55 | 1,667,100 | — | — |
| 2015-01-27 | $25.41 | $25.41 | 956,200 | — | — |
| 2015-01-26 | $25.70 | $25.70 | 628,900 | — | — |
| 2015-01-23 | $25.47 | $25.47 | 546,800 | — | — |
| 2015-01-22 | $25.33 | $25.33 | 878,400 | — | — |
| 2015-01-21 | $24.78 | $24.78 | 468,600 | — | — |
| 2015-01-20 | $24.85 | $24.85 | 812,000 | — | — |
| 2015-01-16 | $25.03 | $25.03 | 561,600 | — | — |
| 2015-01-15 | $24.46 | $24.46 | 694,800 | — | — |
| 2015-01-14 | $24.68 | $24.68 | 586,700 | — | — |
| 2015-01-13 | $25.27 | $25.27 | 599,600 | — | — |
| 2015-01-12 | $25.00 | $25.00 | 555,000 | — | — |
| 2015-01-09 | $25.29 | $25.29 | 501,800 | — | — |
| 2015-01-08 | $25.83 | $25.83 | 870,800 | — | — |
| 2015-01-07 | $25.11 | $25.11 | 828,700 | — | — |
| 2015-01-06 | $24.82 | $24.82 | 982,700 | — | — |
| 2015-01-05 | $25.56 | $25.56 | 615,000 | — | — |
| 2015-01-02 | $26.16 | $26.16 | 547,100 | — | — |