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
- 1992-03-17 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 | $27.88 | $60.63 | 106,300 | — | — |
| 2015-12-30 | $28.40 | $61.76 | 100,600 | — | — |
| 2015-12-29 | $28.63 | $62.26 | 91,800 | — | — |
| 2015-12-28 | $28.32 | $61.59 | 111,300 | — | — |
| 2015-12-24 | $28.27 | $61.48 | 55,800 | — | — |
| 2015-12-23 | $28.16 | $61.24 | 59,300 | — | — |
| 2015-12-22 | $28.16 | $61.24 | 129,200 | — | — |
| 2015-12-21 | $27.98 | $60.85 | 207,900 | — | — |
| 2015-12-18 | $27.42 | $59.63 | 1,625,700 | — | — |
| 2015-12-17 | $28.17 | $61.26 | 125,800 | — | — |
| 2015-12-16 | $28.57 | $62.13 | 144,300 | — | — |
| 2015-12-15 | $28.34 | $61.63 | 218,300 | — | — |
| 2015-12-14 | $27.70 | $60.24 | 201,500 | — | — |
| 2015-12-11 | $27.44 | $59.68 | 180,800 | — | — |
| 2015-12-10 | $28.21 | $61.35 | 111,900 | — | — |
| 2015-12-09 | $28.29 | $61.53 | 117,500 | — | — |
| 2015-12-08 | $28.88 | $62.81 | 107,900 | — | — |
| 2015-12-07 | $29.14 | $63.37 | 133,900 | — | — |
| 2015-12-04 | $29.89 | $65.00 | 117,300 | — | — |
| 2015-12-03 | $29.51 | $64.18 | 169,900 | — | — |
| 2015-12-02 | $29.90 | $65.03 | 204,900 | — | — |
| 2015-12-01 | $30.25 | $65.79 | 160,800 | — | — |
| 2015-11-30 | $30.13 | $65.53 | 117,000 | — | — |
| 2015-11-27 | $30.27 | $65.83 | 57,700 | — | — |
| 2015-11-25 | $30.36 | $65.55 | 69,200 | — | — |
| 2015-11-24 | $30.26 | $65.33 | 69,900 | — | — |
| 2015-11-23 | $30.17 | $65.14 | 83,100 | — | — |
| 2015-11-20 | $29.97 | $64.71 | 89,900 | — | — |
| 2015-11-19 | $29.70 | $64.12 | 111,300 | — | — |
| 2015-11-18 | $29.77 | $64.27 | 72,900 | — | — |
| 2015-11-17 | $29.25 | $63.15 | 108,900 | — | — |
| 2015-11-16 | $28.99 | $62.59 | 95,600 | — | — |
| 2015-11-13 | $28.87 | $62.33 | 98,600 | — | — |
| 2015-11-12 | $29.16 | $62.96 | 93,200 | — | — |
| 2015-11-11 | $29.70 | $64.12 | 57,700 | — | — |
| 2015-11-10 | $29.89 | $64.53 | 123,400 | — | — |
| 2015-11-09 | $29.66 | $64.04 | 158,500 | — | — |
| 2015-11-06 | $29.95 | $64.66 | 129,700 | — | — |
| 2015-11-05 | $29.12 | $62.87 | 121,000 | — | — |
| 2015-11-04 | $28.60 | $61.75 | 77,800 | — | — |
| 2015-11-03 | $28.42 | $61.36 | 94,800 | — | — |
| 2015-11-02 | $28.45 | $61.42 | 66,200 | — | — |
| 2015-10-30 | $28.11 | $60.69 | 162,700 | — | — |
| 2015-10-29 | $28.96 | $62.53 | 135,100 | — | — |
| 2015-10-28 | $29.38 | $63.43 | 221,600 | — | — |
| 2015-10-27 | $28.15 | $60.78 | 240,000 | — | — |
| 2015-10-26 | $27.81 | $60.04 | 92,700 | — | — |
| 2015-10-23 | $28.15 | $60.78 | 105,700 | — | — |
| 2015-10-22 | $27.57 | $59.52 | 85,700 | — | — |
| 2015-10-21 | $26.95 | $58.19 | 81,900 | — | — |
| 2015-10-20 | $27.38 | $59.11 | 51,500 | — | — |
| 2015-10-19 | $27.11 | $58.53 | 119,700 | — | — |
| 2015-10-16 | $27.26 | $58.86 | 82,200 | — | — |
| 2015-10-15 | $27.06 | $58.42 | 114,500 | — | — |
| 2015-10-14 | $26.48 | $57.17 | 112,900 | — | — |
| 2015-10-13 | $27.25 | $58.83 | 85,600 | — | — |
| 2015-10-12 | $27.65 | $59.70 | 164,000 | — | — |
| 2015-10-09 | $27.24 | $58.81 | 94,200 | — | — |
| 2015-10-08 | $27.49 | $59.35 | 120,300 | — | — |
| 2015-10-07 | $27.08 | $58.47 | 177,900 | — | — |
| 2015-10-06 | $26.51 | $57.24 | 108,200 | — | — |
| 2015-10-05 | $26.70 | $57.65 | 110,700 | — | — |
| 2015-10-02 | $26.21 | $56.59 | 120,700 | — | — |
| 2015-10-01 | $26.76 | $57.78 | 114,200 | — | — |
| 2015-09-30 | $26.94 | $58.16 | 150,100 | — | — |
| 2015-09-29 | $26.86 | $57.99 | 103,100 | — | — |
| 2015-09-28 | $26.75 | $57.75 | 113,000 | — | — |
| 2015-09-25 | $26.86 | $57.99 | 152,500 | — | — |
| 2015-09-24 | $26.61 | $57.45 | 120,100 | — | — |
| 2015-09-23 | $26.37 | $56.93 | 81,900 | — | — |
| 2015-09-22 | $26.23 | $56.63 | 69,900 | — | — |
| 2015-09-21 | $26.36 | $56.91 | 102,700 | — | — |
| 2015-09-18 | $25.98 | $56.09 | 561,100 | — | — |
| 2015-09-17 | $26.51 | $57.24 | 224,100 | — | — |
| 2015-09-16 | $26.93 | $58.14 | 132,900 | — | — |
| 2015-09-15 | $27.29 | $58.92 | 157,600 | — | — |
| 2015-09-14 | $26.67 | $57.58 | 113,700 | — | — |
| 2015-09-11 | $26.70 | $57.65 | 111,700 | — | — |
| 2015-09-10 | $26.58 | $57.39 | 88,400 | — | — |
| 2015-09-09 | $26.16 | $56.48 | 97,500 | — | — |
| 2015-09-08 | $26.16 | $56.48 | 95,600 | — | — |
| 2015-09-04 | $25.73 | $55.55 | 95,600 | — | — |
| 2015-09-03 | $25.73 | $55.55 | 106,000 | — | — |
| 2015-09-02 | $25.70 | $55.49 | 153,200 | — | — |
| 2015-09-01 | $25.15 | $54.30 | 144,200 | — | — |
| 2015-08-31 | $25.90 | $55.92 | 107,400 | — | — |
| 2015-08-28 | $25.53 | $55.12 | 111,700 | — | — |
| 2015-08-27 | $25.70 | $55.01 | 137,500 | — | — |
| 2015-08-26 | $25.82 | $55.27 | 108,800 | — | — |
| 2015-08-25 | $24.97 | $53.45 | 116,800 | — | — |
| 2015-08-24 | $25.22 | $53.98 | 144,700 | — | — |
| 2015-08-21 | $26.39 | $56.49 | 155,500 | — | — |
| 2015-08-20 | $26.31 | $56.32 | 106,000 | — | — |
| 2015-08-19 | $26.62 | $56.98 | 82,400 | — | — |
| 2015-08-18 | $26.89 | $57.56 | 145,600 | — | — |
| 2015-08-17 | $27.01 | $57.82 | 96,000 | — | — |
| 2015-08-14 | $26.75 | $57.26 | 89,000 | — | — |
| 2015-08-13 | $26.45 | $56.62 | 117,000 | — | — |
| 2015-08-12 | $26.34 | $56.38 | 101,600 | — | — |
| 2015-08-11 | $26.86 | $57.50 | 72,000 | — | — |
| 2015-08-10 | $27.10 | $58.01 | 106,000 | — | — |
| 2015-08-07 | $26.89 | $57.56 | 98,600 | — | — |
| 2015-08-06 | $27.12 | $58.05 | 52,700 | — | — |
| 2015-08-05 | $27.35 | $58.54 | 79,700 | — | — |
| 2015-08-04 | $27.14 | $58.09 | 93,900 | — | — |
| 2015-08-03 | $27.11 | $58.03 | 117,900 | — | — |
| 2015-07-31 | $27.03 | $57.86 | 148,800 | — | — |
| 2015-07-30 | $26.97 | $57.73 | 126,400 | — | — |
| 2015-07-29 | $26.92 | $57.62 | 166,700 | — | — |
| 2015-07-28 | $27.01 | $57.82 | 162,900 | — | — |
| 2015-07-27 | $26.10 | $55.87 | 77,100 | — | — |
| 2015-07-24 | $26.06 | $55.78 | 88,700 | — | — |
| 2015-07-23 | $26.45 | $56.62 | 56,300 | — | — |
| 2015-07-22 | $27.00 | $57.80 | 58,700 | — | — |
| 2015-07-21 | $26.68 | $57.11 | 61,800 | — | — |
| 2015-07-20 | $26.74 | $57.24 | 98,300 | — | — |
| 2015-07-17 | $26.82 | $57.41 | 68,700 | — | — |
| 2015-07-16 | $27.01 | $57.82 | 87,200 | — | — |
| 2015-07-15 | $26.91 | $57.60 | 115,400 | — | — |
| 2015-07-14 | $26.73 | $57.22 | 79,300 | — | — |
| 2015-07-13 | $26.72 | $57.20 | 90,900 | — | — |
| 2015-07-10 | $26.57 | $56.87 | 106,900 | — | — |
| 2015-07-09 | $26.30 | $56.30 | 149,400 | — | — |
| 2015-07-08 | $26.02 | $55.70 | 126,500 | — | — |
| 2015-07-07 | $26.03 | $55.72 | 99,000 | — | — |
| 2015-07-06 | $26.26 | $56.21 | 83,400 | — | — |
| 2015-07-02 | $26.11 | $55.89 | 65,300 | — | — |
| 2015-07-01 | $26.70 | $57.15 | 126,100 | — | — |
| 2015-06-30 | $26.17 | $56.02 | 117,700 | — | — |
| 2015-06-29 | $26.09 | $55.85 | 128,700 | — | — |
| 2015-06-26 | $26.84 | $57.45 | 329,100 | — | — |
| 2015-06-25 | $26.56 | $56.85 | 141,400 | — | — |
| 2015-06-24 | $26.39 | $56.49 | 139,800 | — | — |
| 2015-06-23 | $26.65 | $57.05 | 116,200 | — | — |
| 2015-06-22 | $26.37 | $56.45 | 98,900 | — | — |
| 2015-06-19 | $26.03 | $55.72 | 332,600 | — | — |
| 2015-06-18 | $25.95 | $55.55 | 120,400 | — | — |
| 2015-06-17 | $25.63 | $54.86 | 63,700 | — | — |
| 2015-06-16 | $26.04 | $55.74 | 129,400 | — | — |
| 2015-06-15 | $25.84 | $55.31 | 133,200 | — | — |
| 2015-06-12 | $25.93 | $55.50 | 85,000 | — | — |
| 2015-06-11 | $26.01 | $55.68 | 64,200 | — | — |
| 2015-06-10 | $25.96 | $55.57 | 149,500 | — | — |
| 2015-06-09 | $25.62 | $54.84 | 92,900 | — | — |
| 2015-06-08 | $25.41 | $54.39 | 79,600 | — | — |
| 2015-06-05 | $25.44 | $54.46 | 95,100 | — | — |
| 2015-06-04 | $25.06 | $53.64 | 75,800 | — | — |
| 2015-06-03 | $25.30 | $54.16 | 104,100 | — | — |
| 2015-06-02 | $24.91 | $53.32 | 76,000 | — | — |
| 2015-06-01 | $24.62 | $52.70 | 75,500 | — | — |
| 2015-05-29 | $24.62 | $52.70 | 102,400 | — | — |
| 2015-05-28 | $24.79 | $53.06 | 96,000 | — | — |
| 2015-05-27 | $24.76 | $53.00 | 99,600 | — | — |
| 2015-05-26 | $24.64 | $52.27 | 104,400 | — | — |
| 2015-05-22 | $24.78 | $52.57 | 58,400 | — | — |
| 2015-05-21 | $24.94 | $52.91 | 58,100 | — | — |
| 2015-05-20 | $25.03 | $53.10 | 63,500 | — | — |
| 2015-05-19 | $25.08 | $53.21 | 98,000 | — | — |
| 2015-05-18 | $24.93 | $52.89 | 69,800 | — | — |
| 2015-05-15 | $24.49 | $51.95 | 76,000 | — | — |
| 2015-05-14 | $24.88 | $52.78 | 62,300 | — | — |
| 2015-05-13 | $24.64 | $52.27 | 58,100 | — | — |
| 2015-05-12 | $24.62 | $52.23 | 50,400 | — | — |
| 2015-05-11 | $24.57 | $52.12 | 62,300 | — | — |
| 2015-05-08 | $24.32 | $51.59 | 69,800 | — | — |
| 2015-05-07 | $24.35 | $51.66 | 77,100 | — | — |
| 2015-05-06 | $24.36 | $51.68 | 99,300 | — | — |
| 2015-05-05 | $24.04 | $51.00 | 118,600 | — | — |
| 2015-05-04 | $24.20 | $51.34 | 94,500 | — | — |
| 2015-05-01 | $23.83 | $50.55 | 126,000 | — | — |
| 2015-04-30 | $24.15 | $51.23 | 160,000 | — | — |
| 2015-04-29 | $24.68 | $52.36 | 118,100 | — | — |
| 2015-04-28 | $25.11 | $53.27 | 91,600 | — | — |
| 2015-04-27 | $24.90 | $52.82 | 75,900 | — | — |
| 2015-04-24 | $24.75 | $52.51 | 46,500 | — | — |
| 2015-04-23 | $24.97 | $52.97 | 38,100 | — | — |
| 2015-04-22 | $25.06 | $53.16 | 34,200 | — | — |
| 2015-04-21 | $25.00 | $53.04 | 31,900 | — | — |
| 2015-04-20 | $25.05 | $53.14 | 57,700 | — | — |
| 2015-04-17 | $24.70 | $52.40 | 70,500 | — | — |
| 2015-04-16 | $25.23 | $53.52 | 80,700 | — | — |
| 2015-04-15 | $25.20 | $53.46 | 83,100 | — | — |
| 2015-04-14 | $24.89 | $52.80 | 63,000 | — | — |
| 2015-04-13 | $25.03 | $53.10 | 40,100 | — | — |
| 2015-04-10 | $24.80 | $52.61 | 49,700 | — | — |
| 2015-04-09 | $24.66 | $52.31 | 54,000 | — | — |
| 2015-04-08 | $24.81 | $52.63 | 68,800 | — | — |
| 2015-04-07 | $24.79 | $52.59 | 93,500 | — | — |
| 2015-04-06 | $24.95 | $52.93 | 78,200 | — | — |
| 2015-04-02 | $25.19 | $53.44 | 71,200 | — | — |
| 2015-04-01 | $25.10 | $53.25 | 85,300 | — | — |
| 2015-03-31 | $25.06 | $53.16 | 97,700 | — | — |
| 2015-03-30 | $25.24 | $53.55 | 125,800 | — | — |
| 2015-03-27 | $24.86 | $52.74 | 137,800 | — | — |
| 2015-03-26 | $24.61 | $52.21 | 79,300 | — | — |
| 2015-03-25 | $24.33 | $51.61 | 98,900 | — | — |
| 2015-03-24 | $24.97 | $52.97 | 110,500 | — | — |
| 2015-03-23 | $24.96 | $52.95 | 83,300 | — | — |
| 2015-03-20 | $25.04 | $53.12 | 275,000 | — | — |
| 2015-03-19 | $24.61 | $52.21 | 61,700 | — | — |
| 2015-03-18 | $24.72 | $52.44 | 101,400 | — | — |
| 2015-03-17 | $24.89 | $52.80 | 86,500 | — | — |
| 2015-03-16 | $24.71 | $52.42 | 98,100 | — | — |
| 2015-03-13 | $24.69 | $52.38 | 100,800 | — | — |
| 2015-03-12 | $24.70 | $52.40 | 115,300 | — | — |
| 2015-03-11 | $23.88 | $50.66 | 93,700 | — | — |
| 2015-03-10 | $23.73 | $50.34 | 77,700 | — | — |
| 2015-03-09 | $24.14 | $51.21 | 84,200 | — | — |
| 2015-03-06 | $23.83 | $50.55 | 118,700 | — | — |
| 2015-03-05 | $23.77 | $50.43 | 68,200 | — | — |
| 2015-03-04 | $23.73 | $50.34 | 60,300 | — | — |
| 2015-03-03 | $23.95 | $50.81 | 73,700 | — | — |
| 2015-03-02 | $24.24 | $51.42 | 97,300 | — | — |
| 2015-02-27 | $24.01 | $50.94 | 81,800 | — | — |
| 2015-02-26 | $24.29 | $51.53 | 83,100 | — | — |
| 2015-02-25 | $24.14 | $51.21 | 50,600 | — | — |
| 2015-02-24 | $24.36 | $51.23 | 71,300 | — | — |
| 2015-02-23 | $24.13 | $50.75 | 116,500 | — | — |
| 2015-02-20 | $24.35 | $51.21 | 108,800 | — | — |
| 2015-02-19 | $24.40 | $51.32 | 40,000 | — | — |
| 2015-02-18 | $24.49 | $51.51 | 73,300 | — | — |
| 2015-02-17 | $24.82 | $52.20 | 53,000 | — | — |
| 2015-02-13 | $24.62 | $51.78 | 74,500 | — | — |
| 2015-02-12 | $24.63 | $51.80 | 53,900 | — | — |
| 2015-02-11 | $24.15 | $50.79 | 43,900 | — | — |
| 2015-02-10 | $24.30 | $51.11 | 71,400 | — | — |
| 2015-02-09 | $24.35 | $51.21 | 80,100 | — | — |
| 2015-02-06 | $24.75 | $52.05 | 105,100 | — | — |
| 2015-02-05 | $24.47 | $51.46 | 92,700 | — | — |
| 2015-02-04 | $23.88 | $50.22 | 76,000 | — | — |
| 2015-02-03 | $24.07 | $50.62 | 109,500 | — | — |
| 2015-02-02 | $23.59 | $49.61 | 113,300 | — | — |
| 2015-01-30 | $23.01 | $48.39 | 128,000 | — | — |
| 2015-01-29 | $23.55 | $49.53 | 129,400 | — | — |
| 2015-01-28 | $23.20 | $48.79 | 142,900 | — | — |
| 2015-01-27 | $23.97 | $50.41 | 131,500 | — | — |
| 2015-01-26 | $24.50 | $51.53 | 97,100 | — | — |
| 2015-01-23 | $24.44 | $51.40 | 84,000 | — | — |
| 2015-01-22 | $24.89 | $52.35 | 145,600 | — | — |
| 2015-01-21 | $23.72 | $49.89 | 89,600 | — | — |
| 2015-01-20 | $24.00 | $50.48 | 145,700 | — | — |
| 2015-01-16 | $24.28 | $51.06 | 157,600 | — | — |
| 2015-01-15 | $23.75 | $49.95 | 127,500 | — | — |
| 2015-01-14 | $23.95 | $50.37 | 65,600 | — | — |
| 2015-01-13 | $24.25 | $51.00 | 125,700 | — | — |
| 2015-01-12 | $24.07 | $50.62 | 93,400 | — | — |
| 2015-01-09 | $24.29 | $51.09 | 69,300 | — | — |
| 2015-01-08 | $24.99 | $52.56 | 92,300 | — | — |
| 2015-01-07 | $24.62 | $51.78 | 91,500 | — | — |
| 2015-01-06 | $24.55 | $51.63 | 113,200 | — | — |
| 2015-01-05 | $25.09 | $52.77 | 116,100 | — | — |
| 2015-01-02 | $25.73 | $54.11 | 112,300 | — | — |