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
- 1997-12-12 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 | $24.32 | $25.51 | 191,000 | — | — |
| 2015-12-30 | $25.16 | $26.39 | 209,200 | — | — |
| 2015-12-29 | $25.59 | $26.85 | 193,200 | — | — |
| 2015-12-28 | $25.25 | $26.48 | 245,600 | — | — |
| 2015-12-24 | $25.11 | $26.34 | 262,800 | — | — |
| 2015-12-23 | $24.64 | $25.84 | 199,000 | — | — |
| 2015-12-22 | $24.67 | $25.87 | 326,600 | — | — |
| 2015-12-21 | $24.17 | $25.35 | 298,400 | — | — |
| 2015-12-18 | $23.68 | $24.84 | 1,051,800 | — | — |
| 2015-12-17 | $23.92 | $25.09 | 409,200 | — | — |
| 2015-12-16 | $23.96 | $25.13 | 349,200 | — | — |
| 2015-12-15 | $23.58 | $24.74 | 258,400 | — | — |
| 2015-12-14 | $23.51 | $24.67 | 342,400 | — | — |
| 2015-12-11 | $23.97 | $25.14 | 328,000 | — | — |
| 2015-12-10 | $24.76 | $25.97 | 367,200 | — | — |
| 2015-12-09 | $24.55 | $25.75 | 293,600 | — | — |
| 2015-12-08 | $25.08 | $26.31 | 185,000 | — | — |
| 2015-12-07 | $25.49 | $26.74 | 337,000 | — | — |
| 2015-12-04 | $26.06 | $27.34 | 373,200 | — | — |
| 2015-12-03 | $25.38 | $26.62 | 202,000 | — | — |
| 2015-12-02 | $25.83 | $27.10 | 156,800 | — | — |
| 2015-12-01 | $25.94 | $27.21 | 220,800 | — | — |
| 2015-11-30 | $25.85 | $27.12 | 368,600 | — | — |
| 2015-11-27 | $25.60 | $26.85 | 122,000 | — | — |
| 2015-11-25 | $25.40 | $26.64 | 200,000 | — | — |
| 2015-11-24 | $25.39 | $26.57 | 247,800 | — | — |
| 2015-11-23 | $25.16 | $26.33 | 336,000 | — | — |
| 2015-11-20 | $25.92 | $27.13 | 146,400 | — | — |
| 2015-11-19 | $25.74 | $26.94 | 193,800 | — | — |
| 2015-11-18 | $25.79 | $26.99 | 209,800 | — | — |
| 2015-11-17 | $25.11 | $26.27 | 256,200 | — | — |
| 2015-11-16 | $25.16 | $26.33 | 191,200 | — | — |
| 2015-11-13 | $25.05 | $26.22 | 397,200 | — | — |
| 2015-11-12 | $24.87 | $26.02 | 279,000 | — | — |
| 2015-11-11 | $25.26 | $26.44 | 234,400 | — | — |
| 2015-11-10 | $25.14 | $26.31 | 328,200 | — | — |
| 2015-11-09 | $25.57 | $26.75 | 577,600 | — | — |
| 2015-11-06 | $26.37 | $27.60 | 356,400 | — | — |
| 2015-11-05 | $25.75 | $26.94 | 232,400 | — | — |
| 2015-11-04 | $25.75 | $26.95 | 240,000 | — | — |
| 2015-11-03 | $25.70 | $26.89 | 477,200 | — | — |
| 2015-11-02 | $25.50 | $26.69 | 362,400 | — | — |
| 2015-10-30 | $25.31 | $26.48 | 452,800 | — | — |
| 2015-10-29 | $24.97 | $26.13 | 1,014,400 | — | — |
| 2015-10-28 | $22.99 | $24.06 | 650,400 | — | — |
| 2015-10-27 | $22.91 | $23.98 | 555,200 | — | — |
| 2015-10-26 | $23.49 | $24.58 | 286,800 | — | — |
| 2015-10-23 | $24.20 | $25.33 | 233,200 | — | — |
| 2015-10-22 | $23.90 | $25.01 | 305,400 | — | — |
| 2015-10-21 | $23.14 | $24.22 | 190,400 | — | — |
| 2015-10-20 | $23.36 | $24.45 | 206,200 | — | — |
| 2015-10-19 | $23.42 | $24.50 | 233,000 | — | — |
| 2015-10-16 | $23.60 | $24.70 | 357,800 | — | — |
| 2015-10-15 | $23.67 | $24.77 | 406,200 | — | — |
| 2015-10-14 | $22.97 | $24.03 | 801,400 | — | — |
| 2015-10-13 | $21.78 | $22.79 | 224,200 | — | — |
| 2015-10-12 | $21.92 | $22.94 | 257,400 | — | — |
| 2015-10-09 | $22.28 | $23.32 | 242,000 | — | — |
| 2015-10-08 | $22.62 | $23.67 | 265,400 | — | — |
| 2015-10-07 | $22.26 | $23.30 | 253,600 | — | — |
| 2015-10-06 | $21.66 | $22.66 | 370,200 | — | — |
| 2015-10-05 | $21.60 | $22.60 | 276,000 | — | — |
| 2015-10-02 | $21.13 | $22.11 | 247,000 | — | — |
| 2015-10-01 | $20.50 | $21.45 | 423,000 | — | — |
| 2015-09-30 | $21.08 | $22.07 | 353,000 | — | — |
| 2015-09-29 | $20.48 | $21.43 | 243,600 | — | — |
| 2015-09-28 | $20.37 | $21.31 | 360,000 | — | — |
| 2015-09-25 | $20.76 | $21.73 | 324,800 | — | — |
| 2015-09-24 | $20.38 | $21.32 | 294,800 | — | — |
| 2015-09-23 | $20.31 | $21.25 | 317,800 | — | — |
| 2015-09-22 | $20.56 | $21.52 | 352,200 | — | — |
| 2015-09-21 | $21.11 | $22.09 | 650,000 | — | — |
| 2015-09-18 | $20.92 | $21.90 | 617,000 | — | — |
| 2015-09-17 | $21.04 | $22.02 | 336,600 | — | — |
| 2015-09-16 | $20.98 | $21.95 | 206,800 | — | — |
| 2015-09-15 | $20.80 | $21.77 | 335,200 | — | — |
| 2015-09-14 | $20.43 | $21.38 | 281,600 | — | — |
| 2015-09-11 | $20.65 | $21.61 | 216,000 | — | — |
| 2015-09-10 | $20.43 | $21.38 | 297,800 | — | — |
| 2015-09-09 | $20.55 | $21.50 | 398,800 | — | — |
| 2015-09-08 | $20.75 | $21.71 | 319,000 | — | — |
| 2015-09-04 | $19.84 | $20.77 | 281,600 | — | — |
| 2015-09-03 | $20.08 | $21.01 | 323,600 | — | — |
| 2015-09-02 | $19.63 | $20.54 | 387,000 | — | — |
| 2015-09-01 | $19.29 | $20.19 | 564,800 | — | — |
| 2015-08-31 | $19.63 | $20.54 | 324,600 | — | — |
| 2015-08-28 | $19.63 | $20.54 | 420,600 | — | — |
| 2015-08-27 | $19.33 | $20.23 | 452,000 | — | — |
| 2015-08-26 | $18.81 | $19.62 | 456,600 | — | — |
| 2015-08-25 | $18.13 | $18.91 | 436,200 | — | — |
| 2015-08-24 | $18.47 | $19.27 | 622,800 | — | — |
| 2015-08-21 | $18.78 | $19.59 | 425,400 | — | — |
| 2015-08-20 | $18.63 | $19.43 | 421,600 | — | — |
| 2015-08-19 | $19.20 | $20.03 | 482,000 | — | — |
| 2015-08-18 | $19.13 | $19.95 | 366,200 | — | — |
| 2015-08-17 | $19.87 | $20.73 | 390,400 | — | — |
| 2015-08-14 | $19.61 | $20.45 | 234,800 | — | — |
| 2015-08-13 | $19.40 | $20.24 | 449,200 | — | — |
| 2015-08-12 | $19.86 | $20.71 | 561,800 | — | — |
| 2015-08-11 | $19.51 | $20.36 | 456,400 | — | — |
| 2015-08-10 | $20.00 | $20.86 | 437,800 | — | — |
| 2015-08-07 | $19.70 | $20.55 | 638,400 | — | — |
| 2015-08-06 | $19.41 | $20.24 | 405,400 | — | — |
| 2015-08-05 | $19.30 | $20.13 | 479,600 | — | — |
| 2015-08-04 | $18.75 | $19.55 | 497,000 | — | — |
| 2015-08-03 | $19.15 | $19.97 | 669,600 | — | — |
| 2015-07-31 | $19.38 | $20.22 | 683,000 | — | — |
| 2015-07-30 | $19.73 | $20.58 | 1,587,200 | — | — |
| 2015-07-29 | $19.29 | $20.12 | 783,800 | — | — |
| 2015-07-28 | $19.51 | $20.36 | 642,400 | — | — |
| 2015-07-27 | $19.37 | $20.21 | 532,800 | — | — |
| 2015-07-24 | $19.36 | $20.20 | 450,800 | — | — |
| 2015-07-23 | $19.82 | $20.67 | 500,200 | — | — |
| 2015-07-22 | $19.39 | $20.23 | 573,600 | — | — |
| 2015-07-21 | $19.47 | $20.31 | 715,400 | — | — |
| 2015-07-20 | $19.59 | $20.44 | 360,600 | — | — |
| 2015-07-17 | $19.91 | $20.76 | 506,400 | — | — |
| 2015-07-16 | $20.21 | $21.08 | 321,600 | — | — |
| 2015-07-15 | $20.38 | $21.25 | 363,600 | — | — |
| 2015-07-14 | $20.92 | $21.83 | 511,600 | — | — |
| 2015-07-13 | $20.50 | $21.39 | 859,800 | — | — |
| 2015-07-10 | $20.51 | $21.40 | 837,400 | — | — |
| 2015-07-09 | $20.63 | $21.52 | 477,000 | — | — |
| 2015-07-08 | $21.17 | $22.08 | 606,600 | — | — |
| 2015-07-07 | $21.65 | $22.58 | 296,000 | — | — |
| 2015-07-06 | $21.76 | $22.70 | 427,400 | — | — |
| 2015-07-02 | $22.14 | $23.09 | 406,800 | — | — |
| 2015-07-01 | $22.33 | $23.30 | 495,200 | — | — |
| 2015-06-30 | $22.59 | $23.57 | 667,800 | — | — |
| 2015-06-29 | $22.49 | $23.46 | 561,600 | — | — |
| 2015-06-26 | $22.53 | $23.50 | 1,787,200 | — | — |
| 2015-06-25 | $23.49 | $24.50 | 594,600 | — | — |
| 2015-06-24 | $23.58 | $24.60 | 468,400 | — | — |
| 2015-06-23 | $23.92 | $24.95 | 597,600 | — | — |
| 2015-06-22 | $24.17 | $25.21 | 401,800 | — | — |
| 2015-06-19 | $24.33 | $25.39 | 789,200 | — | — |
| 2015-06-18 | $24.33 | $25.39 | 585,200 | — | — |
| 2015-06-17 | $24.35 | $25.40 | 253,200 | — | — |
| 2015-06-16 | $24.55 | $25.60 | 325,800 | — | — |
| 2015-06-15 | $24.62 | $25.68 | 487,000 | — | — |
| 2015-06-12 | $24.34 | $25.39 | 465,600 | — | — |
| 2015-06-11 | $24.43 | $25.48 | 538,600 | — | — |
| 2015-06-10 | $24.33 | $25.38 | 1,340,800 | — | — |
| 2015-06-09 | $24.13 | $25.17 | 527,400 | — | — |
| 2015-06-08 | $24.14 | $25.18 | 354,800 | — | — |
| 2015-06-05 | $24.50 | $25.56 | 661,400 | — | — |
| 2015-06-04 | $24.81 | $25.88 | 346,400 | — | — |
| 2015-06-03 | $25.14 | $26.23 | 277,000 | — | — |
| 2015-06-02 | $25.07 | $26.15 | 457,800 | — | — |
| 2015-06-01 | $25.41 | $26.51 | 398,600 | — | — |
| 2015-05-29 | $25.38 | $26.48 | 310,600 | — | — |
| 2015-05-28 | $25.81 | $26.92 | 477,400 | — | — |
| 2015-05-27 | $25.75 | $26.86 | 399,800 | — | — |
| 2015-05-26 | $24.66 | $25.66 | 423,000 | — | — |
| 2015-05-22 | $24.92 | $25.94 | 383,400 | — | — |
| 2015-05-21 | $25.00 | $26.01 | 333,000 | — | — |
| 2015-05-20 | $25.04 | $26.05 | 535,000 | — | — |
| 2015-05-19 | $25.38 | $26.41 | 365,200 | — | — |
| 2015-05-18 | $26.07 | $27.13 | 610,400 | — | — |
| 2015-05-15 | $25.71 | $26.75 | 375,000 | — | — |
| 2015-05-14 | $25.61 | $26.65 | 320,600 | — | — |
| 2015-05-13 | $25.23 | $26.25 | 277,000 | — | — |
| 2015-05-12 | $25.13 | $26.15 | 294,600 | — | — |
| 2015-05-11 | $25.08 | $26.10 | 268,000 | — | — |
| 2015-05-08 | $25.13 | $26.15 | 355,600 | — | — |
| 2015-05-07 | $25.06 | $26.07 | 369,000 | — | — |
| 2015-05-06 | $25.06 | $26.07 | 606,800 | — | — |
| 2015-05-05 | $24.60 | $25.60 | 516,400 | — | — |
| 2015-05-04 | $24.88 | $25.89 | 864,200 | — | — |
| 2015-05-01 | $25.23 | $26.25 | 682,000 | — | — |
| 2015-04-30 | $24.75 | $25.75 | 1,367,600 | — | — |
| 2015-04-29 | $24.62 | $25.62 | 1,176,200 | — | — |
| 2015-04-28 | $25.36 | $26.39 | 684,800 | — | — |
| 2015-04-27 | $25.03 | $26.04 | 541,600 | — | — |
| 2015-04-24 | $25.10 | $26.12 | 470,400 | — | — |
| 2015-04-23 | $26.05 | $27.10 | 368,800 | — | — |
| 2015-04-22 | $26.69 | $27.77 | 249,800 | — | — |
| 2015-04-21 | $26.61 | $27.69 | 378,600 | — | — |
| 2015-04-20 | $26.74 | $27.83 | 336,600 | — | — |
| 2015-04-17 | $26.16 | $27.22 | 480,400 | — | — |
| 2015-04-16 | $26.70 | $27.78 | 550,200 | — | — |
| 2015-04-15 | $26.42 | $27.49 | 725,400 | — | — |
| 2015-04-14 | $25.17 | $26.20 | 337,400 | — | — |
| 2015-04-13 | $25.64 | $26.68 | 345,600 | — | — |
| 2015-04-10 | $25.46 | $26.49 | 424,600 | — | — |
| 2015-04-09 | $25.45 | $26.48 | 191,200 | — | — |
| 2015-04-08 | $25.29 | $26.32 | 343,800 | — | — |
| 2015-04-07 | $25.23 | $26.26 | 401,400 | — | — |
| 2015-04-06 | $25.32 | $26.34 | 521,400 | — | — |
| 2015-04-02 | $25.25 | $26.28 | 456,600 | — | — |
| 2015-04-01 | $25.64 | $26.68 | 384,400 | — | — |
| 2015-03-31 | $26.04 | $27.10 | 330,200 | — | — |
| 2015-03-30 | $26.42 | $27.50 | 368,200 | — | — |
| 2015-03-27 | $26.28 | $27.34 | 919,800 | — | — |
| 2015-03-26 | $26.22 | $27.29 | 527,200 | — | — |
| 2015-03-25 | $26.62 | $27.70 | 441,200 | — | — |
| 2015-03-24 | $28.17 | $29.32 | 248,800 | — | — |
| 2015-03-23 | $28.55 | $29.71 | 278,800 | — | — |
| 2015-03-20 | $28.76 | $29.93 | 712,800 | — | — |
| 2015-03-19 | $28.75 | $29.92 | 323,800 | — | — |
| 2015-03-18 | $28.05 | $29.19 | 279,400 | — | — |
| 2015-03-17 | $28.09 | $29.23 | 255,400 | — | — |
| 2015-03-16 | $28.06 | $29.20 | 315,400 | — | — |
| 2015-03-13 | $27.77 | $28.90 | 349,800 | — | — |
| 2015-03-12 | $27.81 | $28.94 | 639,600 | — | — |
| 2015-03-11 | $27.40 | $28.51 | 610,400 | — | — |
| 2015-03-10 | $27.88 | $29.01 | 362,600 | — | — |
| 2015-03-09 | $28.12 | $29.26 | 256,400 | — | — |
| 2015-03-06 | $28.03 | $29.16 | 224,400 | — | — |
| 2015-03-05 | $28.08 | $29.22 | 340,800 | — | — |
| 2015-03-04 | $28.17 | $29.32 | 323,600 | — | — |
| 2015-03-03 | $27.81 | $28.94 | 371,200 | — | — |
| 2015-03-02 | $28.06 | $29.20 | 417,600 | — | — |
| 2015-02-27 | $27.43 | $28.54 | 421,400 | — | — |
| 2015-02-26 | $27.45 | $28.57 | 471,400 | — | — |
| 2015-02-25 | $27.72 | $28.85 | 247,600 | — | — |
| 2015-02-24 | $28.44 | $29.53 | 459,200 | — | — |
| 2015-02-23 | $27.63 | $28.69 | 428,800 | — | — |
| 2015-02-20 | $27.33 | $28.38 | 310,400 | — | — |
| 2015-02-19 | $27.21 | $28.26 | 287,200 | — | — |
| 2015-02-18 | $27.26 | $28.31 | 262,400 | — | — |
| 2015-02-17 | $27.70 | $28.76 | 285,800 | — | — |
| 2015-02-13 | $27.37 | $28.42 | 383,000 | — | — |
| 2015-02-12 | $27.51 | $28.57 | 348,000 | — | — |
| 2015-02-11 | $27.14 | $28.18 | 670,200 | — | — |
| 2015-02-10 | $26.04 | $27.04 | 556,400 | — | — |
| 2015-02-09 | $25.81 | $26.80 | 739,800 | — | — |
| 2015-02-06 | $26.28 | $27.29 | 855,000 | — | — |
| 2015-02-05 | $26.01 | $27.02 | 1,642,000 | — | — |
| 2015-02-04 | $27.27 | $28.32 | 669,000 | — | — |
| 2015-02-03 | $27.05 | $28.08 | 476,400 | — | — |
| 2015-02-02 | $26.58 | $27.60 | 493,000 | — | — |
| 2015-01-30 | $25.79 | $26.78 | 381,600 | — | — |
| 2015-01-29 | $26.86 | $27.89 | 239,000 | — | — |
| 2015-01-28 | $26.50 | $27.51 | 303,800 | — | — |
| 2015-01-27 | $27.11 | $28.15 | 403,400 | — | — |
| 2015-01-26 | $27.20 | $28.24 | 269,400 | — | — |
| 2015-01-23 | $26.96 | $27.99 | 273,000 | — | — |
| 2015-01-22 | $26.74 | $27.77 | 337,400 | — | — |
| 2015-01-21 | $26.50 | $27.51 | 430,400 | — | — |
| 2015-01-20 | $25.87 | $26.86 | 273,400 | — | — |
| 2015-01-16 | $25.67 | $26.66 | 442,000 | — | — |
| 2015-01-15 | $25.00 | $25.96 | 397,600 | — | — |
| 2015-01-14 | $25.29 | $26.26 | 478,000 | — | — |
| 2015-01-13 | $25.41 | $26.38 | 512,600 | — | — |
| 2015-01-12 | $25.10 | $26.06 | 337,600 | — | — |
| 2015-01-09 | $25.38 | $26.35 | 328,400 | — | — |
| 2015-01-08 | $25.66 | $26.65 | 484,200 | — | — |
| 2015-01-07 | $25.25 | $26.23 | 470,800 | — | — |
| 2015-01-06 | $25.25 | $26.22 | 455,800 | — | — |
| 2015-01-05 | $25.28 | $26.25 | 356,600 | — | — |
| 2015-01-02 | $25.84 | $26.84 | 434,000 | — | — |