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
- 1996-01-24 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 | $23.97 | $24.97 | 470,200 | — | — |
| 2015-12-30 | $24.34 | $25.37 | 164,400 | — | — |
| 2015-12-29 | $24.70 | $25.74 | 312,000 | — | — |
| 2015-12-28 | $24.20 | $25.21 | 180,800 | — | — |
| 2015-12-24 | $24.49 | $25.52 | 125,000 | — | — |
| 2015-12-23 | $24.50 | $25.54 | 268,800 | — | — |
| 2015-12-22 | $24.33 | $25.36 | 409,200 | — | — |
| 2015-12-21 | $23.90 | $24.91 | 304,200 | — | — |
| 2015-12-18 | $23.83 | $24.84 | 805,600 | — | — |
| 2015-12-17 | $23.84 | $24.85 | 349,200 | — | — |
| 2015-12-16 | $23.92 | $24.93 | 441,800 | — | — |
| 2015-12-15 | $23.74 | $24.74 | 368,400 | — | — |
| 2015-12-14 | $23.30 | $24.28 | 486,600 | — | — |
| 2015-12-11 | $23.63 | $24.62 | 655,600 | — | — |
| 2015-12-10 | $23.87 | $24.88 | 387,400 | — | — |
| 2015-12-09 | $23.68 | $24.68 | 604,000 | — | — |
| 2015-12-08 | $23.92 | $24.92 | 232,600 | — | — |
| 2015-12-07 | $24.07 | $25.08 | 274,800 | — | — |
| 2015-12-04 | $24.49 | $25.52 | 338,400 | — | — |
| 2015-12-03 | $24.25 | $25.27 | 428,200 | — | — |
| 2015-12-02 | $24.49 | $25.52 | 498,600 | — | — |
| 2015-12-01 | $24.61 | $25.65 | 683,600 | — | — |
| 2015-11-30 | $24.23 | $25.25 | 593,600 | — | — |
| 2015-11-27 | $24.13 | $25.14 | 213,600 | — | — |
| 2015-11-25 | $24.06 | $25.07 | 361,400 | — | — |
| 2015-11-24 | $23.81 | $24.70 | 298,600 | — | — |
| 2015-11-23 | $23.83 | $24.73 | 450,800 | — | — |
| 2015-11-20 | $23.88 | $24.78 | 405,000 | — | — |
| 2015-11-19 | $23.88 | $24.78 | 451,400 | — | — |
| 2015-11-18 | $23.61 | $24.50 | 526,200 | — | — |
| 2015-11-17 | $23.00 | $23.86 | 443,400 | — | — |
| 2015-11-16 | $22.91 | $23.78 | 418,400 | — | — |
| 2015-11-13 | $22.47 | $23.31 | 528,400 | — | — |
| 2015-11-12 | $22.57 | $23.42 | 432,000 | — | — |
| 2015-11-11 | $22.42 | $23.26 | 430,200 | — | — |
| 2015-11-10 | $22.61 | $23.46 | 363,000 | — | — |
| 2015-11-09 | $22.60 | $23.45 | 707,200 | — | — |
| 2015-11-06 | $23.25 | $24.13 | 547,600 | — | — |
| 2015-11-05 | $23.64 | $24.53 | 436,400 | — | — |
| 2015-11-04 | $23.61 | $24.50 | 590,800 | — | — |
| 2015-11-03 | $23.75 | $24.65 | 513,600 | — | — |
| 2015-11-02 | $23.42 | $24.31 | 717,000 | — | — |
| 2015-10-30 | $23.20 | $24.08 | 683,400 | — | — |
| 2015-10-29 | $22.67 | $23.53 | 1,731,000 | — | — |
| 2015-10-28 | $22.74 | $23.59 | 1,301,600 | — | — |
| 2015-10-27 | $22.56 | $23.41 | 734,200 | — | — |
| 2015-10-26 | $23.18 | $24.06 | 545,000 | — | — |
| 2015-10-23 | $23.58 | $24.47 | 633,200 | — | — |
| 2015-10-22 | $23.56 | $24.44 | 613,800 | — | — |
| 2015-10-21 | $23.18 | $24.06 | 677,600 | — | — |
| 2015-10-20 | $23.58 | $24.48 | 393,200 | — | — |
| 2015-10-19 | $23.76 | $24.66 | 422,800 | — | — |
| 2015-10-16 | $23.71 | $24.60 | 604,400 | — | — |
| 2015-10-15 | $23.63 | $24.52 | 791,800 | — | — |
| 2015-10-14 | $23.47 | $24.36 | 327,400 | — | — |
| 2015-10-13 | $23.50 | $24.39 | 1,238,000 | — | — |
| 2015-10-12 | $23.51 | $24.40 | 210,600 | — | — |
| 2015-10-09 | $23.47 | $24.36 | 574,000 | — | — |
| 2015-10-08 | $23.19 | $24.07 | 309,000 | — | — |
| 2015-10-07 | $23.05 | $23.92 | 383,400 | — | — |
| 2015-10-06 | $22.86 | $23.72 | 299,000 | — | — |
| 2015-10-05 | $22.92 | $23.79 | 318,800 | — | — |
| 2015-10-02 | $22.50 | $23.35 | 432,800 | — | — |
| 2015-10-01 | $22.70 | $23.56 | 460,000 | — | — |
| 2015-09-30 | $22.38 | $23.22 | 522,800 | — | — |
| 2015-09-29 | $22.07 | $22.90 | 328,200 | — | — |
| 2015-09-28 | $22.02 | $22.85 | 531,000 | — | — |
| 2015-09-25 | $22.36 | $23.20 | 519,000 | — | — |
| 2015-09-24 | $22.41 | $23.25 | 747,600 | — | — |
| 2015-09-23 | $22.56 | $23.41 | 655,400 | — | — |
| 2015-09-22 | $22.63 | $23.48 | 930,600 | — | — |
| 2015-09-21 | $23.22 | $24.10 | 572,000 | — | — |
| 2015-09-18 | $23.11 | $23.98 | 555,000 | — | — |
| 2015-09-17 | $23.33 | $24.21 | 628,600 | — | — |
| 2015-09-16 | $23.41 | $24.29 | 492,200 | — | — |
| 2015-09-15 | $23.16 | $24.03 | 675,400 | — | — |
| 2015-09-14 | $22.55 | $23.40 | 490,000 | — | — |
| 2015-09-11 | $22.58 | $23.43 | 511,800 | — | — |
| 2015-09-10 | $22.53 | $23.38 | 786,800 | — | — |
| 2015-09-09 | $22.47 | $23.32 | 675,000 | — | — |
| 2015-09-08 | $22.87 | $23.73 | 1,098,000 | — | — |
| 2015-09-04 | $22.64 | $23.49 | 645,000 | — | — |
| 2015-09-03 | $22.76 | $23.62 | 577,800 | — | — |
| 2015-09-02 | $22.62 | $23.47 | 694,400 | — | — |
| 2015-09-01 | $22.62 | $23.47 | 823,200 | — | — |
| 2015-08-31 | $22.66 | $23.52 | 566,400 | — | — |
| 2015-08-28 | $22.54 | $23.39 | 984,000 | — | — |
| 2015-08-27 | $22.63 | $23.48 | 897,200 | — | — |
| 2015-08-26 | $22.25 | $23.09 | 1,070,000 | — | — |
| 2015-08-25 | $21.55 | $22.25 | 1,301,400 | — | — |
| 2015-08-24 | $21.23 | $21.92 | 1,353,400 | — | — |
| 2015-08-21 | $21.93 | $22.66 | 914,800 | — | — |
| 2015-08-20 | $22.33 | $23.07 | 372,400 | — | — |
| 2015-08-19 | $22.79 | $23.54 | 402,600 | — | — |
| 2015-08-18 | $22.98 | $23.74 | 338,800 | — | — |
| 2015-08-17 | $22.93 | $23.69 | 311,200 | — | — |
| 2015-08-14 | $22.93 | $23.69 | 320,400 | — | — |
| 2015-08-13 | $22.96 | $23.71 | 573,000 | — | — |
| 2015-08-12 | $22.86 | $23.61 | 522,400 | — | — |
| 2015-08-11 | $22.88 | $23.63 | 683,200 | — | — |
| 2015-08-10 | $23.17 | $23.93 | 449,400 | — | — |
| 2015-08-07 | $22.98 | $23.73 | 515,200 | — | — |
| 2015-08-06 | $22.86 | $23.61 | 704,400 | — | — |
| 2015-08-05 | $22.91 | $23.66 | 958,800 | — | — |
| 2015-08-04 | $23.01 | $23.77 | 797,000 | — | — |
| 2015-08-03 | $22.83 | $23.58 | 655,600 | — | — |
| 2015-07-31 | $22.75 | $23.50 | 1,706,600 | — | — |
| 2015-07-30 | $22.87 | $23.62 | 5,423,400 | — | — |
| 2015-07-29 | $18.82 | $19.43 | 579,000 | — | — |
| 2015-07-28 | $18.58 | $19.20 | 650,800 | — | — |
| 2015-07-27 | $18.45 | $19.06 | 630,600 | — | — |
| 2015-07-24 | $18.70 | $19.32 | 714,800 | — | — |
| 2015-07-23 | $19.01 | $19.64 | 750,400 | — | — |
| 2015-07-22 | $19.04 | $19.67 | 432,400 | — | — |
| 2015-07-21 | $19.01 | $19.64 | 666,600 | — | — |
| 2015-07-20 | $19.20 | $19.83 | 389,600 | — | — |
| 2015-07-17 | $19.30 | $19.93 | 511,200 | — | — |
| 2015-07-16 | $19.47 | $20.11 | 911,400 | — | — |
| 2015-07-15 | $19.33 | $19.96 | 952,200 | — | — |
| 2015-07-14 | $19.58 | $20.23 | 735,000 | — | — |
| 2015-07-13 | $19.59 | $20.24 | 474,400 | — | — |
| 2015-07-10 | $19.57 | $20.21 | 835,400 | — | — |
| 2015-07-09 | $19.58 | $20.22 | 898,000 | — | — |
| 2015-07-08 | $19.57 | $20.21 | 1,123,800 | — | — |
| 2015-07-07 | $19.87 | $20.52 | 1,660,800 | — | — |
| 2015-07-06 | $19.79 | $20.44 | 1,162,600 | — | — |
| 2015-07-02 | $20.31 | $20.97 | 799,600 | — | — |
| 2015-07-01 | $20.30 | $20.97 | 419,200 | — | — |
| 2015-06-30 | $20.26 | $20.93 | 851,800 | — | — |
| 2015-06-29 | $20.06 | $20.72 | 813,800 | — | — |
| 2015-06-26 | $20.40 | $21.07 | 762,200 | — | — |
| 2015-06-25 | $20.57 | $21.25 | 935,000 | — | — |
| 2015-06-24 | $20.76 | $21.44 | 1,035,400 | — | — |
| 2015-06-23 | $20.91 | $21.59 | 426,000 | — | — |
| 2015-06-22 | $20.93 | $21.62 | 672,200 | — | — |
| 2015-06-19 | $21.01 | $21.71 | 1,541,800 | — | — |
| 2015-06-18 | $21.32 | $22.02 | 1,097,000 | — | — |
| 2015-06-17 | $21.30 | $22.00 | 1,049,000 | — | — |
| 2015-06-16 | $21.37 | $22.07 | 677,000 | — | — |
| 2015-06-15 | $21.37 | $22.07 | 1,318,000 | — | — |
| 2015-06-12 | $21.34 | $22.04 | 579,600 | — | — |
| 2015-06-11 | $21.34 | $22.05 | 1,081,800 | — | — |
| 2015-06-10 | $21.32 | $22.02 | 591,600 | — | — |
| 2015-06-09 | $21.22 | $21.92 | 826,600 | — | — |
| 2015-06-08 | $21.25 | $21.95 | 1,037,600 | — | — |
| 2015-06-05 | $21.20 | $21.89 | 720,800 | — | — |
| 2015-06-04 | $21.06 | $21.75 | 938,800 | — | — |
| 2015-06-03 | $21.21 | $21.91 | 754,800 | — | — |
| 2015-06-02 | $21.17 | $21.86 | 662,800 | — | — |
| 2015-06-01 | $21.10 | $21.80 | 986,800 | — | — |
| 2015-05-29 | $21.22 | $21.92 | 1,793,200 | — | — |
| 2015-05-28 | $21.26 | $21.97 | 983,400 | — | — |
| 2015-05-27 | $21.22 | $21.91 | 1,135,800 | — | — |
| 2015-05-26 | $21.38 | $21.98 | 1,030,800 | — | — |
| 2015-05-22 | $21.52 | $22.12 | 1,857,400 | — | — |
| 2015-05-21 | $21.23 | $21.82 | 4,468,400 | — | — |
| 2015-05-20 | $24.50 | $25.19 | 873,200 | — | — |
| 2015-05-19 | $24.09 | $24.77 | 760,400 | — | — |
| 2015-05-18 | $24.20 | $24.88 | 592,800 | — | — |
| 2015-05-15 | $24.41 | $25.09 | 854,800 | — | — |
| 2015-05-14 | $24.08 | $24.75 | 607,000 | — | — |
| 2015-05-13 | $24.03 | $24.71 | 746,800 | — | — |
| 2015-05-12 | $24.13 | $24.81 | 882,800 | — | — |
| 2015-05-11 | $24.29 | $24.97 | 914,800 | — | — |
| 2015-05-08 | $24.62 | $25.31 | 844,000 | — | — |
| 2015-05-07 | $24.64 | $25.33 | 885,400 | — | — |
| 2015-05-06 | $24.89 | $25.58 | 992,800 | — | — |
| 2015-05-05 | $25.01 | $25.71 | 1,032,800 | — | — |
| 2015-05-04 | $25.31 | $26.02 | 1,056,400 | — | — |
| 2015-05-01 | $25.21 | $25.92 | 902,200 | — | — |
| 2015-04-30 | $25.29 | $26.00 | 1,756,400 | — | — |
| 2015-04-29 | $25.97 | $26.69 | 4,068,000 | — | — |
| 2015-04-28 | $27.70 | $28.47 | 1,108,600 | — | — |
| 2015-04-27 | $28.00 | $28.79 | 875,600 | — | — |
| 2015-04-24 | $27.92 | $28.70 | 795,200 | — | — |
| 2015-04-23 | $28.71 | $29.51 | 364,200 | — | — |
| 2015-04-22 | $28.62 | $29.42 | 467,000 | — | — |
| 2015-04-21 | $28.75 | $29.56 | 199,600 | — | — |
| 2015-04-20 | $28.41 | $29.21 | 351,600 | — | — |
| 2015-04-17 | $28.61 | $29.41 | 493,800 | — | — |
| 2015-04-16 | $29.17 | $29.99 | 476,600 | — | — |
| 2015-04-15 | $29.06 | $29.87 | 847,800 | — | — |
| 2015-04-14 | $28.26 | $29.06 | 370,200 | — | — |
| 2015-04-13 | $28.23 | $29.02 | 486,800 | — | — |
| 2015-04-10 | $28.00 | $28.79 | 259,000 | — | — |
| 2015-04-09 | $27.76 | $28.54 | 366,800 | — | — |
| 2015-04-08 | $27.68 | $28.46 | 540,200 | — | — |
| 2015-04-07 | $27.68 | $28.46 | 657,200 | — | — |
| 2015-04-06 | $26.87 | $27.62 | 444,800 | — | — |
| 2015-04-02 | $26.78 | $27.53 | 429,200 | — | — |
| 2015-04-01 | $26.97 | $27.73 | 623,600 | — | — |
| 2015-03-31 | $26.45 | $27.19 | 1,054,000 | — | — |
| 2015-03-30 | $26.49 | $27.23 | 647,000 | — | — |
| 2015-03-27 | $26.55 | $27.30 | 670,800 | — | — |
| 2015-03-26 | $26.90 | $27.66 | 627,400 | — | — |
| 2015-03-25 | $27.10 | $27.86 | 595,200 | — | — |
| 2015-03-24 | $27.97 | $28.75 | 852,600 | — | — |
| 2015-03-23 | $28.24 | $29.03 | 479,400 | — | — |
| 2015-03-20 | $28.29 | $29.09 | 502,000 | — | — |
| 2015-03-19 | $27.92 | $28.71 | 502,000 | — | — |
| 2015-03-18 | $28.18 | $28.98 | 558,400 | — | — |
| 2015-03-17 | $27.83 | $28.61 | 330,200 | — | — |
| 2015-03-16 | $27.57 | $28.34 | 222,600 | — | — |
| 2015-03-13 | $27.33 | $28.10 | 435,600 | — | — |
| 2015-03-12 | $27.67 | $28.45 | 780,200 | — | — |
| 2015-03-11 | $26.84 | $27.59 | 824,600 | — | — |
| 2015-03-10 | $27.25 | $28.02 | 771,000 | — | — |
| 2015-03-09 | $28.75 | $29.55 | 472,400 | — | — |
| 2015-03-06 | $28.38 | $29.17 | 685,600 | — | — |
| 2015-03-05 | $28.79 | $29.60 | 294,200 | — | — |
| 2015-03-04 | $28.95 | $29.76 | 567,000 | — | — |
| 2015-03-03 | $29.06 | $29.87 | 483,600 | — | — |
| 2015-03-02 | $29.26 | $30.08 | 403,800 | — | — |
| 2015-02-27 | $29.11 | $29.93 | 354,400 | — | — |
| 2015-02-26 | $29.59 | $30.42 | 467,400 | — | — |
| 2015-02-25 | $29.37 | $30.19 | 492,600 | — | — |
| 2015-02-24 | $29.12 | $29.93 | 1,174,200 | — | — |
| 2015-02-23 | $29.72 | $30.46 | 471,400 | — | — |
| 2015-02-20 | $29.88 | $30.63 | 461,600 | — | — |
| 2015-02-19 | $29.83 | $30.58 | 367,800 | — | — |
| 2015-02-18 | $29.81 | $30.55 | 723,200 | — | — |
| 2015-02-17 | $30.31 | $31.07 | 709,200 | — | — |
| 2015-02-13 | $30.59 | $31.36 | 507,400 | — | — |
| 2015-02-12 | $30.10 | $30.86 | 522,800 | — | — |
| 2015-02-11 | $29.83 | $30.57 | 434,000 | — | — |
| 2015-02-10 | $29.50 | $30.24 | 625,400 | — | — |
| 2015-02-09 | $29.26 | $30.00 | 532,400 | — | — |
| 2015-02-06 | $28.93 | $29.66 | 568,000 | — | — |
| 2015-02-05 | $29.48 | $30.22 | 812,600 | — | — |
| 2015-02-04 | $28.27 | $28.98 | 640,400 | — | — |
| 2015-02-03 | $28.45 | $29.16 | 846,400 | — | — |
| 2015-02-02 | $27.92 | $28.62 | 1,399,800 | — | — |
| 2015-01-30 | $28.33 | $29.05 | 928,800 | — | — |
| 2015-01-29 | $27.92 | $28.63 | 1,591,200 | — | — |
| 2015-01-28 | $27.08 | $27.77 | 4,261,600 | — | — |
| 2015-01-27 | $29.80 | $30.54 | 1,097,400 | — | — |
| 2015-01-26 | $29.39 | $30.13 | 797,800 | — | — |
| 2015-01-23 | $29.30 | $30.04 | 644,800 | — | — |
| 2015-01-22 | $29.20 | $29.93 | 539,400 | — | — |
| 2015-01-21 | $29.14 | $29.87 | 597,000 | — | — |
| 2015-01-20 | $29.31 | $30.05 | 685,800 | — | — |
| 2015-01-16 | $29.18 | $29.91 | 732,000 | — | — |
| 2015-01-15 | $28.64 | $29.35 | 661,600 | — | — |
| 2015-01-14 | $28.33 | $29.04 | 301,200 | — | — |
| 2015-01-13 | $28.64 | $29.35 | 487,400 | — | — |
| 2015-01-12 | $28.02 | $28.72 | 393,000 | — | — |
| 2015-01-09 | $28.47 | $29.18 | 235,600 | — | — |
| 2015-01-08 | $28.50 | $29.22 | 497,400 | — | — |
| 2015-01-07 | $28.10 | $28.81 | 625,200 | — | — |
| 2015-01-06 | $27.67 | $28.36 | 541,800 | — | — |
| 2015-01-05 | $28.58 | $29.30 | 411,600 | — | — |
| 2015-01-02 | $29.06 | $29.79 | 239,200 | — | — |