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
- 1993-09-30 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 | $25.71 | $31.75 | 172,300 | — | — |
| 2015-12-30 | $26.86 | $33.17 | 179,400 | — | — |
| 2015-12-29 | $26.77 | $33.06 | 156,700 | — | — |
| 2015-12-28 | $26.47 | $32.69 | 76,800 | — | — |
| 2015-12-24 | $26.92 | $33.24 | 68,500 | — | — |
| 2015-12-23 | $27.50 | $33.96 | 166,100 | — | — |
| 2015-12-22 | $26.97 | $33.31 | 133,000 | — | — |
| 2015-12-21 | $26.32 | $32.50 | 150,800 | — | — |
| 2015-12-18 | $25.95 | $32.05 | 325,200 | — | — |
| 2015-12-17 | $26.89 | $33.21 | 188,600 | — | — |
| 2015-12-16 | $27.10 | $33.47 | 117,300 | — | — |
| 2015-12-15 | $26.28 | $32.45 | 173,300 | — | — |
| 2015-12-14 | $26.29 | $32.47 | 147,100 | — | — |
| 2015-12-11 | $26.16 | $32.31 | 167,000 | — | — |
| 2015-12-10 | $26.18 | $32.33 | 158,800 | — | — |
| 2015-12-09 | $25.63 | $31.65 | 268,300 | — | — |
| 2015-12-08 | $26.25 | $32.42 | 193,200 | — | — |
| 2015-12-07 | $26.69 | $32.96 | 296,500 | — | — |
| 2015-12-04 | $26.80 | $33.10 | 146,500 | — | — |
| 2015-12-03 | $27.01 | $33.36 | 124,300 | — | — |
| 2015-12-02 | $27.45 | $33.90 | 114,600 | — | — |
| 2015-12-01 | $27.06 | $33.28 | 150,500 | — | — |
| 2015-11-30 | $26.75 | $32.90 | 208,700 | — | — |
| 2015-11-27 | $27.83 | $34.23 | 190,600 | — | — |
| 2015-11-25 | $26.90 | $33.09 | 313,500 | — | — |
| 2015-11-24 | $25.16 | $30.95 | 487,800 | — | — |
| 2015-11-23 | $24.04 | $29.57 | 431,800 | — | — |
| 2015-11-20 | $23.61 | $29.04 | 224,500 | — | — |
| 2015-11-19 | $23.12 | $28.44 | 160,300 | — | — |
| 2015-11-18 | $22.95 | $28.23 | 195,700 | — | — |
| 2015-11-17 | $23.01 | $28.30 | 222,200 | — | — |
| 2015-11-16 | $22.80 | $28.04 | 471,200 | — | — |
| 2015-11-13 | $21.54 | $26.49 | 533,300 | — | — |
| 2015-11-12 | $25.07 | $30.83 | 148,400 | — | — |
| 2015-11-11 | $25.54 | $31.41 | 130,300 | — | — |
| 2015-11-10 | $26.15 | $32.16 | 149,800 | — | — |
| 2015-11-09 | $25.59 | $31.47 | 109,400 | — | — |
| 2015-11-06 | $26.58 | $32.69 | 158,700 | — | — |
| 2015-11-05 | $27.12 | $33.36 | 109,100 | — | — |
| 2015-11-04 | $27.15 | $33.39 | 132,700 | — | — |
| 2015-11-03 | $27.05 | $33.27 | 149,900 | — | — |
| 2015-11-02 | $27.02 | $33.23 | 153,300 | — | — |
| 2015-10-30 | $25.74 | $31.66 | 217,300 | — | — |
| 2015-10-29 | $25.32 | $31.14 | 168,700 | — | — |
| 2015-10-28 | $25.28 | $31.09 | 232,800 | — | — |
| 2015-10-27 | $24.70 | $30.38 | 191,300 | — | — |
| 2015-10-26 | $25.20 | $30.99 | 207,700 | — | — |
| 2015-10-23 | $25.18 | $30.97 | 163,900 | — | — |
| 2015-10-22 | $26.43 | $32.51 | 158,000 | — | — |
| 2015-10-21 | $25.78 | $31.71 | 142,200 | — | — |
| 2015-10-20 | $27.35 | $33.64 | 185,800 | — | — |
| 2015-10-19 | $26.97 | $33.17 | 164,800 | — | — |
| 2015-10-16 | $27.03 | $33.25 | 151,800 | — | — |
| 2015-10-15 | $27.20 | $33.45 | 213,700 | — | — |
| 2015-10-14 | $26.61 | $32.73 | 129,300 | — | — |
| 2015-10-13 | $26.68 | $32.81 | 154,200 | — | — |
| 2015-10-12 | $26.60 | $32.72 | 73,700 | — | — |
| 2015-10-09 | $27.02 | $33.23 | 90,800 | — | — |
| 2015-10-08 | $27.50 | $33.82 | 138,400 | — | — |
| 2015-10-07 | $26.64 | $32.77 | 118,900 | — | — |
| 2015-10-06 | $26.41 | $32.48 | 202,300 | — | — |
| 2015-10-05 | $27.02 | $33.23 | 160,000 | — | — |
| 2015-10-02 | $25.98 | $31.95 | 127,200 | — | — |
| 2015-10-01 | $25.70 | $31.61 | 157,100 | — | — |
| 2015-09-30 | $25.83 | $31.77 | 151,600 | — | — |
| 2015-09-29 | $25.53 | $31.40 | 156,500 | — | — |
| 2015-09-28 | $25.83 | $31.77 | 233,300 | — | — |
| 2015-09-25 | $26.59 | $32.70 | 154,600 | — | — |
| 2015-09-24 | $26.92 | $33.11 | 208,300 | — | — |
| 2015-09-23 | $26.78 | $32.94 | 120,200 | — | — |
| 2015-09-22 | $27.13 | $33.37 | 174,500 | — | — |
| 2015-09-21 | $27.07 | $33.29 | 130,500 | — | — |
| 2015-09-18 | $26.51 | $32.61 | 222,300 | — | — |
| 2015-09-17 | $27.18 | $33.43 | 116,800 | — | — |
| 2015-09-16 | $27.39 | $33.69 | 132,800 | — | — |
| 2015-09-15 | $26.75 | $32.90 | 95,100 | — | — |
| 2015-09-14 | $26.86 | $33.04 | 197,400 | — | — |
| 2015-09-11 | $26.62 | $32.74 | 323,900 | — | — |
| 2015-09-10 | $26.95 | $33.15 | 157,800 | — | — |
| 2015-09-09 | $27.19 | $33.44 | 301,900 | — | — |
| 2015-09-08 | $28.59 | $35.16 | 325,300 | — | — |
| 2015-09-04 | $27.74 | $34.12 | 191,700 | — | — |
| 2015-09-03 | $28.12 | $34.59 | 238,800 | — | — |
| 2015-09-02 | $28.59 | $35.03 | 365,400 | — | — |
| 2015-09-01 | $28.47 | $34.88 | 337,600 | — | — |
| 2015-08-31 | $28.31 | $34.69 | 373,600 | — | — |
| 2015-08-28 | $28.49 | $34.91 | 474,800 | — | — |
| 2015-08-27 | $27.07 | $33.17 | 1,894,000 | — | — |
| 2015-08-26 | $22.32 | $27.35 | 320,800 | — | — |
| 2015-08-25 | $21.42 | $26.24 | 369,000 | — | — |
| 2015-08-24 | $22.03 | $26.99 | 322,800 | — | — |
| 2015-08-21 | $23.15 | $28.36 | 221,700 | — | — |
| 2015-08-20 | $23.45 | $28.73 | 178,400 | — | — |
| 2015-08-19 | $24.20 | $29.65 | 207,600 | — | — |
| 2015-08-18 | $24.25 | $29.71 | 246,300 | — | — |
| 2015-08-17 | $23.94 | $29.33 | 191,000 | — | — |
| 2015-08-14 | $24.07 | $29.49 | 146,800 | — | — |
| 2015-08-13 | $24.20 | $29.65 | 139,900 | — | — |
| 2015-08-12 | $23.70 | $29.04 | 178,100 | — | — |
| 2015-08-11 | $24.10 | $29.53 | 185,600 | — | — |
| 2015-08-10 | $25.08 | $30.73 | 91,700 | — | — |
| 2015-08-07 | $24.51 | $30.03 | 106,600 | — | — |
| 2015-08-06 | $24.33 | $29.81 | 108,700 | — | — |
| 2015-08-05 | $25.00 | $30.63 | 193,100 | — | — |
| 2015-08-04 | $24.65 | $30.20 | 151,200 | — | — |
| 2015-08-03 | $24.45 | $29.96 | 152,200 | — | — |
| 2015-07-31 | $25.33 | $31.03 | 101,100 | — | — |
| 2015-07-30 | $25.38 | $31.10 | 132,800 | — | — |
| 2015-07-29 | $24.81 | $30.40 | 130,800 | — | — |
| 2015-07-28 | $24.63 | $30.18 | 266,300 | — | — |
| 2015-07-27 | $25.16 | $30.83 | 110,100 | — | — |
| 2015-07-24 | $25.50 | $31.24 | 166,700 | — | — |
| 2015-07-23 | $26.01 | $31.87 | 147,200 | — | — |
| 2015-07-22 | $27.11 | $33.22 | 106,400 | — | — |
| 2015-07-21 | $26.82 | $32.86 | 65,400 | — | — |
| 2015-07-20 | $26.48 | $32.44 | 102,400 | — | — |
| 2015-07-17 | $26.99 | $33.07 | 89,100 | — | — |
| 2015-07-16 | $27.54 | $33.74 | 96,900 | — | — |
| 2015-07-15 | $27.43 | $33.61 | 96,600 | — | — |
| 2015-07-14 | $27.82 | $34.09 | 111,600 | — | — |
| 2015-07-13 | $27.95 | $34.24 | 104,500 | — | — |
| 2015-07-10 | $26.81 | $32.85 | 132,200 | — | — |
| 2015-07-09 | $26.35 | $32.28 | 135,300 | — | — |
| 2015-07-08 | $26.19 | $32.09 | 131,800 | — | — |
| 2015-07-07 | $26.54 | $32.52 | 170,400 | — | — |
| 2015-07-06 | $27.02 | $33.10 | 278,900 | — | — |
| 2015-07-02 | $27.73 | $33.97 | 130,300 | — | — |
| 2015-07-01 | $27.13 | $33.24 | 228,100 | — | — |
| 2015-06-30 | $27.16 | $33.28 | 129,800 | — | — |
| 2015-06-29 | $27.49 | $33.68 | 166,100 | — | — |
| 2015-06-26 | $28.66 | $35.11 | 454,100 | — | — |
| 2015-06-25 | $28.18 | $34.53 | 102,200 | — | — |
| 2015-06-24 | $27.81 | $34.07 | 112,500 | — | — |
| 2015-06-23 | $28.71 | $35.18 | 100,900 | — | — |
| 2015-06-22 | $27.94 | $34.23 | 124,800 | — | — |
| 2015-06-19 | $28.26 | $34.62 | 203,900 | — | — |
| 2015-06-18 | $27.86 | $34.13 | 135,600 | — | — |
| 2015-06-17 | $27.78 | $34.04 | 114,900 | — | — |
| 2015-06-16 | $27.65 | $33.88 | 83,200 | — | — |
| 2015-06-15 | $27.56 | $33.77 | 151,200 | — | — |
| 2015-06-12 | $27.59 | $33.80 | 174,100 | — | — |
| 2015-06-11 | $27.74 | $33.99 | 108,800 | — | — |
| 2015-06-10 | $27.40 | $33.57 | 123,500 | — | — |
| 2015-06-09 | $27.23 | $33.36 | 175,000 | — | — |
| 2015-06-08 | $27.79 | $34.05 | 190,300 | — | — |
| 2015-06-05 | $27.57 | $33.78 | 233,600 | — | — |
| 2015-06-04 | $27.46 | $33.64 | 149,800 | — | — |
| 2015-06-03 | $28.01 | $34.18 | 289,100 | — | — |
| 2015-06-02 | $27.42 | $33.46 | 242,700 | — | — |
| 2015-06-01 | $26.64 | $32.51 | 230,800 | — | — |
| 2015-05-29 | $26.16 | $31.93 | 743,200 | — | — |
| 2015-05-28 | $26.23 | $32.01 | 389,600 | — | — |
| 2015-05-27 | $26.56 | $32.41 | 559,200 | — | — |
| 2015-05-26 | $27.60 | $33.68 | 368,200 | — | — |
| 2015-05-22 | $28.14 | $34.34 | 118,900 | — | — |
| 2015-05-21 | $28.27 | $34.50 | 181,900 | — | — |
| 2015-05-20 | $28.10 | $34.29 | 119,600 | — | — |
| 2015-05-19 | $28.06 | $34.24 | 191,100 | — | — |
| 2015-05-18 | $28.05 | $34.23 | 195,700 | — | — |
| 2015-05-15 | $27.94 | $34.10 | 227,600 | — | — |
| 2015-05-14 | $28.27 | $34.50 | 284,100 | — | — |
| 2015-05-13 | $28.39 | $34.65 | 185,300 | — | — |
| 2015-05-12 | $28.52 | $34.81 | 145,400 | — | — |
| 2015-05-11 | $28.11 | $34.31 | 357,200 | — | — |
| 2015-05-08 | $28.57 | $34.87 | 190,000 | — | — |
| 2015-05-07 | $27.95 | $34.11 | 243,400 | — | — |
| 2015-05-06 | $27.49 | $33.55 | 356,500 | — | — |
| 2015-05-05 | $29.43 | $35.92 | 216,000 | — | — |
| 2015-05-04 | $29.12 | $35.54 | 195,800 | — | — |
| 2015-05-01 | $28.84 | $35.20 | 235,800 | — | — |
| 2015-04-30 | $29.28 | $35.73 | 116,700 | — | — |
| 2015-04-29 | $29.68 | $36.22 | 174,100 | — | — |
| 2015-04-28 | $30.04 | $36.66 | 296,500 | — | — |
| 2015-04-27 | $30.02 | $36.64 | 226,200 | — | — |
| 2015-04-24 | $31.17 | $38.04 | 218,200 | — | — |
| 2015-04-23 | $30.89 | $37.70 | 109,600 | — | — |
| 2015-04-22 | $30.62 | $37.37 | 129,900 | — | — |
| 2015-04-21 | $30.80 | $37.59 | 136,400 | — | — |
| 2015-04-20 | $30.61 | $37.36 | 153,800 | — | — |
| 2015-04-17 | $30.09 | $36.72 | 203,200 | — | — |
| 2015-04-16 | $30.46 | $37.17 | 188,300 | — | — |
| 2015-04-15 | $30.36 | $37.05 | 228,200 | — | — |
| 2015-04-14 | $30.04 | $36.66 | 323,100 | — | — |
| 2015-04-13 | $30.73 | $37.50 | 335,800 | — | — |
| 2015-04-10 | $31.37 | $38.28 | 167,100 | — | — |
| 2015-04-09 | $31.62 | $38.59 | 204,300 | — | — |
| 2015-04-08 | $31.63 | $38.60 | 228,600 | — | — |
| 2015-04-07 | $31.78 | $38.65 | 234,000 | — | — |
| 2015-04-06 | $31.46 | $38.26 | 435,300 | — | — |
| 2015-04-02 | $31.53 | $38.35 | 398,300 | — | — |
| 2015-04-01 | $30.91 | $37.59 | 1,240,100 | — | — |
| 2015-03-31 | $28.52 | $34.69 | 2,540,700 | — | — |
| 2015-03-30 | $25.63 | $31.17 | 367,000 | — | — |
| 2015-03-27 | $24.65 | $29.98 | 283,000 | — | — |
| 2015-03-26 | $24.03 | $29.22 | 186,100 | — | — |
| 2015-03-25 | $24.38 | $29.65 | 232,100 | — | — |
| 2015-03-24 | $25.37 | $30.85 | 227,800 | — | — |
| 2015-03-23 | $24.99 | $30.39 | 363,000 | — | — |
| 2015-03-20 | $24.10 | $29.31 | 253,100 | — | — |
| 2015-03-19 | $23.99 | $29.18 | 145,900 | — | — |
| 2015-03-18 | $23.79 | $28.93 | 182,000 | — | — |
| 2015-03-17 | $23.45 | $28.52 | 205,500 | — | — |
| 2015-03-16 | $23.53 | $28.62 | 115,700 | — | — |
| 2015-03-13 | $23.87 | $29.03 | 131,300 | — | — |
| 2015-03-12 | $24.17 | $29.39 | 205,600 | — | — |
| 2015-03-11 | $23.69 | $28.81 | 109,600 | — | — |
| 2015-03-10 | $23.58 | $28.68 | 118,800 | — | — |
| 2015-03-09 | $23.32 | $28.36 | 339,500 | — | — |
| 2015-03-06 | $23.86 | $29.02 | 101,300 | — | — |
| 2015-03-05 | $24.45 | $29.74 | 83,600 | — | — |
| 2015-03-04 | $24.64 | $29.97 | 130,300 | — | — |
| 2015-03-03 | $25.44 | $30.94 | 62,000 | — | — |
| 2015-03-02 | $25.81 | $31.39 | 104,600 | — | — |
| 2015-02-27 | $25.69 | $31.24 | 101,400 | — | — |
| 2015-02-26 | $25.52 | $31.04 | 101,800 | — | — |
| 2015-02-25 | $25.44 | $30.94 | 86,600 | — | — |
| 2015-02-24 | $25.21 | $30.66 | 113,800 | — | — |
| 2015-02-23 | $25.00 | $30.40 | 153,000 | — | — |
| 2015-02-20 | $24.31 | $29.56 | 138,000 | — | — |
| 2015-02-19 | $24.86 | $30.23 | 306,000 | — | — |
| 2015-02-18 | $24.08 | $29.29 | 233,100 | — | — |
| 2015-02-17 | $25.24 | $30.70 | 164,300 | — | — |
| 2015-02-13 | $25.26 | $30.72 | 177,600 | — | — |
| 2015-02-12 | $25.43 | $30.93 | 159,100 | — | — |
| 2015-02-11 | $25.24 | $30.70 | 110,400 | — | — |
| 2015-02-10 | $25.26 | $30.72 | 111,100 | — | — |
| 2015-02-09 | $24.92 | $30.31 | 186,800 | — | — |
| 2015-02-06 | $25.14 | $30.57 | 182,900 | — | — |
| 2015-02-05 | $25.15 | $30.59 | 136,800 | — | — |
| 2015-02-04 | $24.90 | $30.28 | 128,900 | — | — |
| 2015-02-03 | $25.77 | $31.34 | 249,400 | — | — |
| 2015-02-02 | $24.56 | $29.87 | 155,900 | — | — |
| 2015-01-30 | $24.03 | $29.22 | 267,700 | — | — |
| 2015-01-29 | $24.19 | $29.42 | 203,800 | — | — |
| 2015-01-28 | $24.29 | $29.54 | 134,300 | — | — |
| 2015-01-27 | $24.62 | $29.94 | 129,700 | — | — |
| 2015-01-26 | $24.49 | $29.78 | 120,500 | — | — |
| 2015-01-23 | $24.12 | $29.33 | 188,500 | — | — |
| 2015-01-22 | $25.00 | $30.40 | 170,500 | — | — |
| 2015-01-21 | $23.86 | $29.02 | 148,000 | — | — |
| 2015-01-20 | $24.23 | $29.47 | 265,900 | — | — |
| 2015-01-16 | $24.12 | $29.33 | 346,800 | — | — |
| 2015-01-15 | $23.50 | $28.58 | 832,400 | — | — |
| 2015-01-14 | $26.49 | $32.22 | 120,800 | — | — |
| 2015-01-13 | $26.86 | $32.67 | 171,200 | — | — |
| 2015-01-12 | $27.25 | $33.14 | 193,100 | — | — |
| 2015-01-09 | $28.07 | $34.14 | 164,100 | — | — |
| 2015-01-08 | $28.29 | $34.41 | 281,000 | — | — |
| 2015-01-07 | $27.50 | $33.44 | 154,100 | — | — |
| 2015-01-06 | $27.29 | $33.19 | 225,400 | — | — |
| 2015-01-05 | $27.77 | $33.77 | 157,700 | — | — |
| 2015-01-02 | $27.99 | $34.04 | 128,500 | — | — |