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
- 1989-01-09 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 | $25.30 | $25.30 | 13,310 | — | — |
| 2015-12-30 | $25.10 | $25.10 | 15,330 | — | — |
| 2015-12-29 | $24.80 | $24.80 | 26,050 | — | — |
| 2015-12-28 | $25.30 | $25.30 | 15,520 | — | — |
| 2015-12-24 | $26.00 | $26.00 | 5,730 | — | — |
| 2015-12-23 | $27.40 | $27.40 | 36,630 | — | — |
| 2015-12-22 | $26.50 | $26.50 | 6,890 | — | — |
| 2015-12-21 | $26.90 | $26.90 | 12,600 | — | — |
| 2015-12-18 | $26.30 | $26.30 | 9,600 | — | — |
| 2015-12-17 | $25.40 | $25.40 | 16,950 | — | — |
| 2015-12-16 | $25.50 | $25.50 | 12,330 | — | — |
| 2015-12-15 | $24.10 | $24.10 | 11,370 | — | — |
| 2015-12-14 | $23.00 | $23.00 | 15,050 | — | — |
| 2015-12-11 | $23.90 | $23.90 | 14,940 | — | — |
| 2015-12-10 | $24.10 | $24.10 | 9,310 | — | — |
| 2015-12-09 | $24.10 | $24.10 | 15,150 | — | — |
| 2015-12-08 | $24.50 | $24.50 | 11,790 | — | — |
| 2015-12-07 | $25.10 | $25.10 | 15,460 | — | — |
| 2015-12-04 | $26.80 | $26.80 | 5,200 | — | — |
| 2015-12-03 | $27.30 | $27.30 | 8,500 | — | — |
| 2015-12-02 | $27.70 | $27.70 | 14,190 | — | — |
| 2015-12-01 | $27.60 | $27.60 | 15,440 | — | — |
| 2015-11-30 | $27.60 | $27.60 | 11,030 | — | — |
| 2015-11-27 | $26.70 | $26.70 | 10,240 | — | — |
| 2015-11-25 | $26.50 | $26.50 | 8,200 | — | — |
| 2015-11-24 | $25.50 | $25.50 | 12,410 | — | — |
| 2015-11-23 | $25.30 | $25.30 | 11,650 | — | — |
| 2015-11-20 | $24.90 | $24.90 | 4,080 | — | — |
| 2015-11-19 | $24.80 | $24.80 | 10,660 | — | — |
| 2015-11-18 | $24.90 | $24.90 | 7,550 | — | — |
| 2015-11-17 | $24.80 | $24.80 | 11,020 | — | — |
| 2015-11-16 | $24.60 | $24.60 | 15,930 | — | — |
| 2015-11-13 | $24.20 | $24.20 | 19,500 | — | — |
| 2015-11-12 | $24.70 | $24.70 | 25,200 | — | — |
| 2015-11-11 | $25.30 | $25.30 | 24,230 | — | — |
| 2015-11-10 | $25.40 | $25.40 | 40,330 | — | — |
| 2015-11-09 | $23.90 | $23.90 | 54,190 | — | — |
| 2015-11-06 | $24.80 | $24.80 | 14,610 | — | — |
| 2015-11-05 | $25.50 | $25.50 | 16,730 | — | — |
| 2015-11-04 | $25.80 | $25.80 | 10,910 | — | — |
| 2015-11-03 | $26.00 | $26.00 | 9,850 | — | — |
| 2015-11-02 | $26.20 | $26.20 | 12,000 | — | — |
| 2015-10-30 | $25.20 | $25.20 | 12,320 | — | — |
| 2015-10-29 | $25.70 | $25.70 | 20,830 | — | — |
| 2015-10-28 | $25.60 | $25.60 | 21,620 | — | — |
| 2015-10-27 | $23.60 | $23.60 | 20,580 | — | — |
| 2015-10-26 | $23.10 | $23.10 | 9,130 | — | — |
| 2015-10-23 | $23.20 | $23.20 | 10,490 | — | — |
| 2015-10-22 | $23.00 | $23.00 | 7,520 | — | — |
| 2015-10-21 | $22.60 | $22.60 | 9,240 | — | — |
| 2015-10-20 | $23.50 | $23.50 | 11,270 | — | — |
| 2015-10-19 | $23.50 | $23.50 | 19,640 | — | — |
| 2015-10-16 | $23.30 | $23.30 | 7,050 | — | — |
| 2015-10-15 | $23.00 | $23.00 | 12,470 | — | — |
| 2015-10-14 | $22.20 | $22.20 | 17,920 | — | — |
| 2015-10-13 | $23.30 | $23.30 | 11,700 | — | — |
| 2015-10-12 | $23.10 | $23.10 | 34,430 | — | — |
| 2015-10-09 | $22.90 | $22.90 | 33,150 | — | — |
| 2015-10-08 | $22.30 | $22.30 | 34,130 | — | — |
| 2015-10-07 | $22.60 | $22.60 | 174,560 | — | — |
| 2015-10-06 | $26.30 | $26.30 | 14,300 | — | — |
| 2015-10-05 | $25.70 | $25.70 | 11,230 | — | — |
| 2015-10-02 | $25.10 | $25.10 | 16,850 | — | — |
| 2015-10-01 | $25.50 | $25.50 | 15,390 | — | — |
| 2015-09-30 | $24.40 | $24.40 | 32,210 | — | — |
| 2015-09-29 | $25.50 | $25.50 | 14,610 | — | — |
| 2015-09-28 | $26.80 | $26.80 | 25,780 | — | — |
| 2015-09-25 | $29.60 | $29.60 | 33,240 | — | — |
| 2015-09-24 | $28.40 | $28.40 | 12,150 | — | — |
| 2015-09-23 | $27.50 | $27.50 | 9,050 | — | — |
| 2015-09-22 | $28.40 | $28.40 | 15,730 | — | — |
| 2015-09-21 | $29.90 | $29.90 | 16,190 | — | — |
| 2015-09-18 | $29.70 | $29.70 | 56,470 | — | — |
| 2015-09-17 | $30.00 | $30.00 | 21,970 | — | — |
| 2015-09-16 | $30.00 | $30.00 | 9,250 | — | — |
| 2015-09-15 | $30.10 | $30.10 | 7,510 | — | — |
| 2015-09-14 | $29.50 | $29.50 | 9,730 | — | — |
| 2015-09-11 | $30.30 | $30.30 | 10,750 | — | — |
| 2015-09-10 | $30.10 | $30.10 | 21,530 | — | — |
| 2015-09-09 | $29.60 | $29.60 | 21,830 | — | — |
| 2015-09-08 | $29.70 | $29.70 | 18,860 | — | — |
| 2015-09-04 | $27.10 | $27.10 | 8,600 | — | — |
| 2015-09-03 | $27.30 | $27.30 | 9,860 | — | — |
| 2015-09-02 | $28.90 | $28.90 | 16,690 | — | — |
| 2015-09-01 | $28.90 | $28.90 | 91,180 | — | — |
| 2015-08-31 | $29.30 | $29.30 | 24,610 | — | — |
| 2015-08-28 | $29.70 | $29.70 | 44,520 | — | — |
| 2015-08-27 | $28.00 | $28.00 | 44,070 | — | — |
| 2015-08-26 | $28.10 | $28.10 | 55,680 | — | — |
| 2015-08-25 | $25.00 | $25.00 | 55,100 | — | — |
| 2015-08-24 | $23.10 | $23.10 | 22,860 | — | — |
| 2015-08-21 | $24.40 | $24.40 | 35,760 | — | — |
| 2015-08-20 | $23.10 | $23.10 | 12,840 | — | — |
| 2015-08-19 | $23.80 | $23.80 | 31,880 | — | — |
| 2015-08-18 | $23.90 | $23.90 | 29,250 | — | — |
| 2015-08-17 | $25.40 | $25.40 | 23,320 | — | — |
| 2015-08-14 | $25.90 | $25.90 | 5,590 | — | — |
| 2015-08-13 | $26.40 | $26.40 | 20,010 | — | — |
| 2015-08-12 | $27.50 | $27.50 | 47,810 | — | — |
| 2015-08-11 | $26.40 | $26.40 | 51,460 | — | — |
| 2015-08-10 | $27.00 | $27.00 | 50,290 | — | — |
| 2015-08-07 | $25.30 | $25.30 | 18,480 | — | — |
| 2015-08-06 | $24.70 | $24.70 | 78,310 | — | — |
| 2015-08-05 | $25.80 | $25.80 | 28,510 | — | — |
| 2015-08-04 | $24.20 | $24.20 | 31,790 | — | — |
| 2015-08-03 | $24.90 | $24.90 | 32,020 | — | — |
| 2015-07-31 | $25.70 | $25.70 | 29,170 | — | — |
| 2015-07-30 | $24.00 | $24.00 | 40,690 | — | — |
| 2015-07-29 | $23.70 | $23.70 | 156,610 | — | — |
| 2015-07-28 | $25.30 | $25.30 | 63,740 | — | — |
| 2015-07-27 | $27.30 | $27.30 | 40,070 | — | — |
| 2015-07-24 | $29.70 | $29.70 | 14,450 | — | — |
| 2015-07-23 | $30.10 | $30.10 | 11,960 | — | — |
| 2015-07-22 | $29.90 | $29.90 | 9,300 | — | — |
| 2015-07-21 | $30.20 | $30.20 | 5,990 | — | — |
| 2015-07-20 | $30.70 | $30.70 | 9,140 | — | — |
| 2015-07-17 | $31.60 | $31.60 | 14,850 | — | — |
| 2015-07-16 | $31.40 | $31.40 | 27,150 | — | — |
| 2015-07-15 | $31.40 | $31.40 | 16,100 | — | — |
| 2015-07-14 | $31.50 | $31.50 | 13,890 | — | — |
| 2015-07-13 | $30.60 | $30.60 | 14,420 | — | — |
| 2015-07-10 | $30.60 | $30.60 | 13,230 | — | — |
| 2015-07-09 | $29.60 | $29.60 | 20,060 | — | — |
| 2015-07-08 | $30.60 | $30.60 | 52,830 | — | — |
| 2015-07-07 | $30.90 | $30.90 | 21,620 | — | — |
| 2015-07-06 | $31.60 | $31.60 | 19,290 | — | — |
| 2015-07-02 | $31.00 | $31.00 | 27,540 | — | — |
| 2015-07-01 | $30.60 | $30.60 | 64,560 | — | — |
| 2015-06-30 | $29.50 | $29.50 | 98,590 | — | — |
| 2015-06-29 | $31.00 | $31.00 | 44,310 | — | — |
| 2015-06-26 | $31.50 | $31.50 | 32,440 | — | — |
| 2015-06-25 | $32.80 | $32.80 | 18,000 | — | — |
| 2015-06-24 | $34.10 | $34.10 | 26,160 | — | — |
| 2015-06-23 | $33.70 | $33.70 | 21,050 | — | — |
| 2015-06-22 | $34.50 | $34.50 | 27,220 | — | — |
| 2015-06-19 | $34.70 | $34.70 | 60,530 | — | — |
| 2015-06-18 | $33.20 | $33.20 | 37,570 | — | — |
| 2015-06-17 | $34.60 | $34.60 | 51,550 | — | — |
| 2015-06-16 | $35.10 | $35.10 | 47,770 | — | — |
| 2015-06-15 | $35.70 | $35.70 | 25,520 | — | — |
| 2015-06-12 | $36.50 | $36.50 | 13,000 | — | — |
| 2015-06-11 | $36.50 | $36.50 | 19,940 | — | — |
| 2015-06-10 | $36.40 | $36.40 | 32,520 | — | — |
| 2015-06-09 | $36.30 | $36.30 | 44,250 | — | — |
| 2015-06-08 | $37.90 | $37.90 | 20,850 | — | — |
| 2015-06-05 | $38.90 | $38.90 | 15,310 | — | — |
| 2015-06-04 | $39.70 | $39.70 | 92,930 | — | — |
| 2015-06-03 | $38.50 | $38.50 | 28,200 | — | — |
| 2015-06-02 | $38.70 | $38.70 | 12,090 | — | — |
| 2015-06-01 | $38.70 | $38.70 | 34,460 | — | — |
| 2015-05-29 | $40.90 | $40.90 | 24,250 | — | — |
| 2015-05-28 | $42.40 | $42.40 | 72,550 | — | — |
| 2015-05-27 | $41.00 | $41.00 | 31,760 | — | — |
| 2015-05-26 | $39.30 | $39.30 | 19,690 | — | — |
| 2015-05-22 | $39.40 | $39.40 | 17,280 | — | — |
| 2015-05-21 | $37.20 | $37.20 | 43,470 | — | — |
| 2015-05-20 | $39.50 | $39.50 | 59,660 | — | — |
| 2015-05-19 | $38.60 | $38.60 | 34,390 | — | — |
| 2015-05-18 | $39.20 | $39.20 | 24,730 | — | — |
| 2015-05-15 | $39.90 | $39.90 | 14,110 | — | — |
| 2015-05-14 | $40.40 | $40.40 | 124,120 | — | — |
| 2015-05-13 | $40.70 | $40.70 | 47,760 | — | — |
| 2015-05-12 | $38.70 | $38.70 | 12,300 | — | — |
| 2015-05-11 | $39.00 | $39.00 | 16,740 | — | — |
| 2015-05-08 | $38.80 | $38.80 | 24,850 | — | — |
| 2015-05-07 | $38.60 | $38.60 | 90,550 | — | — |
| 2015-05-06 | $37.30 | $37.30 | 83,160 | — | — |
| 2015-05-05 | $37.80 | $37.80 | 58,770 | — | — |
| 2015-05-04 | $39.70 | $39.70 | 41,770 | — | — |
| 2015-05-01 | $38.80 | $38.80 | 49,220 | — | — |
| 2015-04-30 | $39.00 | $39.00 | 63,710 | — | — |
| 2015-04-29 | $37.60 | $37.60 | 83,330 | — | — |
| 2015-04-28 | $38.00 | $38.00 | 102,430 | — | — |
| 2015-04-27 | $40.60 | $40.60 | 101,960 | — | — |
| 2015-04-24 | $45.60 | $45.60 | 62,750 | — | — |
| 2015-04-23 | $47.20 | $47.20 | 93,970 | — | — |
| 2015-04-22 | $44.50 | $44.50 | 109,630 | — | — |
| 2015-04-21 | $42.20 | $42.20 | 39,620 | — | — |
| 2015-04-20 | $41.50 | $41.50 | 72,740 | — | — |
| 2015-04-17 | $39.00 | $39.00 | 39,030 | — | — |
| 2015-04-16 | $37.80 | $37.80 | 28,980 | — | — |
| 2015-04-15 | $38.30 | $38.30 | 40,220 | — | — |
| 2015-04-14 | $38.30 | $38.30 | 27,290 | — | — |
| 2015-04-13 | $37.90 | $37.90 | 83,620 | — | — |
| 2015-04-10 | $40.50 | $40.50 | 90,840 | — | — |
| 2015-04-09 | $39.40 | $39.40 | 92,450 | — | — |
| 2015-04-08 | $37.30 | $37.30 | 154,740 | — | — |
| 2015-04-07 | $34.60 | $34.60 | 24,280 | — | — |
| 2015-04-06 | $35.30 | $35.30 | 83,460 | — | — |
| 2015-04-02 | $34.10 | $34.10 | 38,920 | — | — |
| 2015-04-01 | $31.90 | $31.90 | 19,840 | — | — |
| 2015-03-31 | $31.70 | $31.70 | 46,070 | — | — |
| 2015-03-30 | $33.30 | $33.30 | 53,980 | — | — |
| 2015-03-27 | $32.30 | $32.30 | 27,710 | — | — |
| 2015-03-26 | $32.40 | $32.40 | 36,140 | — | — |
| 2015-03-25 | $32.40 | $32.40 | 88,010 | — | — |
| 2015-03-24 | $32.00 | $32.00 | 172,480 | — | — |
| 2015-03-23 | $29.30 | $29.30 | 37,660 | — | — |
| 2015-03-20 | $27.00 | $27.00 | 19,220 | — | — |
| 2015-03-19 | $27.50 | $27.50 | 39,730 | — | — |
| 2015-03-18 | $26.10 | $26.10 | 38,950 | — | — |
| 2015-03-17 | $26.80 | $26.80 | 40,910 | — | — |
| 2015-03-16 | $28.20 | $28.20 | 84,370 | — | — |
| 2015-03-13 | $27.00 | $27.00 | 51,500 | — | — |
| 2015-03-12 | $29.20 | $29.20 | 79,770 | — | — |
| 2015-03-11 | $32.10 | $32.10 | 54,830 | — | — |
| 2015-03-10 | $31.30 | $31.30 | 19,010 | — | — |
| 2015-03-09 | $31.20 | $31.20 | 13,270 | — | — |
| 2015-03-06 | $32.00 | $32.00 | 17,290 | — | — |
| 2015-03-05 | $31.20 | $31.20 | 15,320 | — | — |
| 2015-03-04 | $31.50 | $31.50 | 21,910 | — | — |
| 2015-03-03 | $30.40 | $30.40 | 6,880 | — | — |
| 2015-03-02 | $30.40 | $30.40 | 14,050 | — | — |
| 2015-02-27 | $30.70 | $30.70 | 19,850 | — | — |
| 2015-02-26 | $31.50 | $31.50 | 32,840 | — | — |
| 2015-02-25 | $30.60 | $30.60 | 10,950 | — | — |
| 2015-02-24 | $30.00 | $30.00 | 13,260 | — | — |
| 2015-02-23 | $30.10 | $30.10 | 22,400 | — | — |
| 2015-02-20 | $30.10 | $30.10 | 11,410 | — | — |
| 2015-02-19 | $29.50 | $29.50 | 10,010 | — | — |
| 2015-02-18 | $29.20 | $29.20 | 19,950 | — | — |
| 2015-02-17 | $30.50 | $30.50 | 26,390 | — | — |
| 2015-02-13 | $29.80 | $29.80 | 27,090 | — | — |
| 2015-02-12 | $28.20 | $28.20 | 18,890 | — | — |
| 2015-02-11 | $27.50 | $27.50 | 17,720 | — | — |
| 2015-02-10 | $26.60 | $26.60 | 16,920 | — | — |
| 2015-02-09 | $26.40 | $26.40 | 22,830 | — | — |
| 2015-02-06 | $26.50 | $26.50 | 19,220 | — | — |
| 2015-02-05 | $27.80 | $27.80 | 23,420 | — | — |
| 2015-02-04 | $28.50 | $28.50 | 12,440 | — | — |
| 2015-02-03 | $28.20 | $28.20 | 18,360 | — | — |
| 2015-02-02 | $27.00 | $27.00 | 14,980 | — | — |
| 2015-01-30 | $25.90 | $25.90 | 68,300 | — | — |
| 2015-01-29 | $25.40 | $25.40 | 12,370 | — | — |
| 2015-01-28 | $24.70 | $24.70 | 6,970 | — | — |
| 2015-01-27 | $24.60 | $24.60 | 13,540 | — | — |
| 2015-01-26 | $25.30 | $25.30 | 19,590 | — | — |
| 2015-01-23 | $24.50 | $24.50 | 24,620 | — | — |
| 2015-01-22 | $23.60 | $23.60 | 21,870 | — | — |
| 2015-01-21 | $23.80 | $23.80 | 39,020 | — | — |
| 2015-01-20 | $23.10 | $23.10 | 39,670 | — | — |
| 2015-01-16 | $24.80 | $24.80 | 32,380 | — | — |
| 2015-01-15 | $23.30 | $23.30 | 51,660 | — | — |
| 2015-01-14 | $26.40 | $26.40 | 32,720 | — | — |
| 2015-01-13 | $27.90 | $27.90 | 35,690 | — | — |
| 2015-01-12 | $28.70 | $28.70 | 39,770 | — | — |
| 2015-01-09 | $28.90 | $28.90 | 29,990 | — | — |
| 2015-01-08 | $29.80 | $29.80 | 82,630 | — | — |
| 2015-01-07 | $29.40 | $29.40 | 212,100 | — | — |
| 2015-01-06 | $26.20 | $26.20 | 159,960 | — | — |
| 2015-01-05 | $33.30 | $33.30 | 89,640 | — | — |
| 2015-01-02 | $34.90 | $34.90 | 170,860 | — | — |