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
- 1991-07-30 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 | $24.00 | $24.00 | 334,800 | — | — |
| 2015-12-30 | $23.95 | $23.95 | 168,900 | — | — |
| 2015-12-29 | $24.02 | $24.02 | 175,200 | — | — |
| 2015-12-28 | $23.85 | $23.85 | 177,400 | — | — |
| 2015-12-24 | $23.77 | $23.77 | 112,300 | — | — |
| 2015-12-23 | $23.35 | $23.35 | 309,800 | — | — |
| 2015-12-22 | $23.27 | $23.27 | 303,700 | — | — |
| 2015-12-21 | $22.90 | $22.90 | 414,600 | — | — |
| 2015-12-18 | $22.93 | $22.93 | 754,300 | — | — |
| 2015-12-17 | $22.85 | $22.85 | 298,000 | — | — |
| 2015-12-16 | $23.06 | $23.06 | 201,300 | — | — |
| 2015-12-15 | $22.77 | $22.77 | 262,600 | — | — |
| 2015-12-14 | $22.68 | $22.68 | 227,400 | — | — |
| 2015-12-11 | $22.53 | $22.53 | 348,000 | — | — |
| 2015-12-10 | $22.59 | $22.59 | 160,600 | — | — |
| 2015-12-09 | $22.65 | $22.65 | 218,500 | — | — |
| 2015-12-08 | $23.20 | $23.20 | 158,300 | — | — |
| 2015-12-07 | $23.30 | $23.30 | 248,900 | — | — |
| 2015-12-04 | $23.72 | $23.72 | 297,700 | — | — |
| 2015-12-03 | $23.44 | $23.44 | 299,300 | — | — |
| 2015-12-02 | $23.73 | $23.73 | 223,300 | — | — |
| 2015-12-01 | $24.03 | $24.03 | 299,400 | — | — |
| 2015-11-30 | $23.99 | $23.99 | 282,300 | — | — |
| 2015-11-27 | $24.27 | $24.27 | 72,400 | — | — |
| 2015-11-25 | $24.12 | $24.12 | 203,500 | — | — |
| 2015-11-24 | $23.75 | $23.75 | 241,000 | — | — |
| 2015-11-23 | $23.88 | $23.88 | 160,100 | — | — |
| 2015-11-20 | $24.01 | $24.01 | 329,100 | — | — |
| 2015-11-19 | $23.96 | $23.96 | 258,300 | — | — |
| 2015-11-18 | $24.01 | $24.01 | 301,100 | — | — |
| 2015-11-17 | $23.90 | $23.90 | 305,700 | — | — |
| 2015-11-16 | $23.93 | $23.93 | 159,900 | — | — |
| 2015-11-13 | $23.76 | $23.76 | 161,200 | — | — |
| 2015-11-12 | $24.26 | $24.26 | 240,900 | — | — |
| 2015-11-11 | $24.43 | $24.43 | 100,900 | — | — |
| 2015-11-10 | $24.62 | $24.62 | 141,500 | — | — |
| 2015-11-09 | $24.52 | $24.52 | 211,300 | — | — |
| 2015-11-06 | $24.99 | $24.99 | 163,800 | — | — |
| 2015-11-05 | $24.61 | $24.61 | 122,700 | — | — |
| 2015-11-04 | $24.88 | $24.88 | 253,400 | — | — |
| 2015-11-03 | $24.86 | $24.86 | 477,200 | — | — |
| 2015-11-02 | $24.78 | $24.78 | 223,700 | — | — |
| 2015-10-30 | $24.28 | $24.28 | 250,000 | — | — |
| 2015-10-29 | $24.23 | $24.23 | 134,000 | — | — |
| 2015-10-28 | $24.70 | $24.70 | 298,700 | — | — |
| 2015-10-27 | $23.92 | $23.92 | 224,400 | — | — |
| 2015-10-26 | $24.36 | $24.36 | 209,800 | — | — |
| 2015-10-23 | $24.63 | $24.63 | 200,500 | — | — |
| 2015-10-22 | $24.47 | $24.47 | 219,300 | — | — |
| 2015-10-21 | $24.19 | $24.19 | 307,700 | — | — |
| 2015-10-20 | $24.44 | $24.44 | 163,500 | — | — |
| 2015-10-19 | $24.45 | $24.45 | 378,500 | — | — |
| 2015-10-16 | $24.32 | $24.32 | 281,100 | — | — |
| 2015-10-15 | $23.87 | $23.87 | 327,200 | — | — |
| 2015-10-14 | $23.49 | $23.49 | 178,500 | — | — |
| 2015-10-13 | $23.70 | $23.70 | 258,200 | — | — |
| 2015-10-12 | $23.98 | $23.98 | 224,100 | — | — |
| 2015-10-09 | $23.78 | $23.78 | 272,000 | — | — |
| 2015-10-08 | $23.70 | $23.70 | 290,600 | — | — |
| 2015-10-07 | $23.91 | $23.91 | 594,600 | — | — |
| 2015-10-06 | $23.66 | $23.66 | 619,600 | — | — |
| 2015-10-05 | $23.43 | $23.43 | 856,600 | — | — |
| 2015-10-02 | $23.00 | $23.00 | 1,628,000 | — | — |
| 2015-10-01 | $25.63 | $25.63 | 483,100 | — | — |
| 2015-09-30 | $25.83 | $25.83 | 317,400 | — | — |
| 2015-09-29 | $25.43 | $25.43 | 203,100 | — | — |
| 2015-09-28 | $25.47 | $25.47 | 215,500 | — | — |
| 2015-09-25 | $26.18 | $26.18 | 451,900 | — | — |
| 2015-09-24 | $26.62 | $26.62 | 203,900 | — | — |
| 2015-09-23 | $26.47 | $26.47 | 194,500 | — | — |
| 2015-09-22 | $26.76 | $26.76 | 198,700 | — | — |
| 2015-09-21 | $26.96 | $26.96 | 192,800 | — | — |
| 2015-09-18 | $26.41 | $26.41 | 358,800 | — | — |
| 2015-09-17 | $26.72 | $26.72 | 121,700 | — | — |
| 2015-09-16 | $26.80 | $26.80 | 155,400 | — | — |
| 2015-09-15 | $26.90 | $26.90 | 163,300 | — | — |
| 2015-09-14 | $26.67 | $26.67 | 95,200 | — | — |
| 2015-09-11 | $26.84 | $26.84 | 95,800 | — | — |
| 2015-09-10 | $26.81 | $26.81 | 102,700 | — | — |
| 2015-09-09 | $26.79 | $26.79 | 140,100 | — | — |
| 2015-09-08 | $27.16 | $27.16 | 139,300 | — | — |
| 2015-09-04 | $26.76 | $26.76 | 118,200 | — | — |
| 2015-09-03 | $27.10 | $27.10 | 183,900 | — | — |
| 2015-09-02 | $26.97 | $26.97 | 211,600 | — | — |
| 2015-09-01 | $26.70 | $26.70 | 207,000 | — | — |
| 2015-08-31 | $27.09 | $27.09 | 261,400 | — | — |
| 2015-08-28 | $27.46 | $27.46 | 261,600 | — | — |
| 2015-08-27 | $27.14 | $27.14 | 303,000 | — | — |
| 2015-08-26 | $26.78 | $26.78 | 288,800 | — | — |
| 2015-08-25 | $26.17 | $26.17 | 205,500 | — | — |
| 2015-08-24 | $26.35 | $26.35 | 336,000 | — | — |
| 2015-08-21 | $27.99 | $27.99 | 273,300 | — | — |
| 2015-08-20 | $29.12 | $29.12 | 312,300 | — | — |
| 2015-08-19 | $29.55 | $29.55 | 185,600 | — | — |
| 2015-08-18 | $29.54 | $29.54 | 195,100 | — | — |
| 2015-08-17 | $29.54 | $29.54 | 158,900 | — | — |
| 2015-08-14 | $29.31 | $29.31 | 109,400 | — | — |
| 2015-08-13 | $29.02 | $29.02 | 102,500 | — | — |
| 2015-08-12 | $29.05 | $29.05 | 149,800 | — | — |
| 2015-08-11 | $29.34 | $29.34 | 137,400 | — | — |
| 2015-08-10 | $29.67 | $29.67 | 147,000 | — | — |
| 2015-08-07 | $29.35 | $29.35 | 212,700 | — | — |
| 2015-08-06 | $29.35 | $29.35 | 174,600 | — | — |
| 2015-08-05 | $29.91 | $29.91 | 182,500 | — | — |
| 2015-08-04 | $29.71 | $29.71 | 209,300 | — | — |
| 2015-08-03 | $29.70 | $29.70 | 261,700 | — | — |
| 2015-07-31 | $29.68 | $29.68 | 333,000 | — | — |
| 2015-07-30 | $29.13 | $29.13 | 200,600 | — | — |
| 2015-07-29 | $29.05 | $29.05 | 136,300 | — | — |
| 2015-07-28 | $29.13 | $29.13 | 161,600 | — | — |
| 2015-07-27 | $28.91 | $28.91 | 144,700 | — | — |
| 2015-07-24 | $29.28 | $29.28 | 145,800 | — | — |
| 2015-07-23 | $29.67 | $29.67 | 290,400 | — | — |
| 2015-07-22 | $29.62 | $29.62 | 159,000 | — | — |
| 2015-07-21 | $29.76 | $29.76 | 293,200 | — | — |
| 2015-07-20 | $29.67 | $29.67 | 186,100 | — | — |
| 2015-07-17 | $29.86 | $29.86 | 173,300 | — | — |
| 2015-07-16 | $30.01 | $30.01 | 184,500 | — | — |
| 2015-07-15 | $29.90 | $29.90 | 214,400 | — | — |
| 2015-07-14 | $30.12 | $30.12 | 207,900 | — | — |
| 2015-07-13 | $30.24 | $30.24 | 217,200 | — | — |
| 2015-07-10 | $30.27 | $30.27 | 198,300 | — | — |
| 2015-07-09 | $29.82 | $29.82 | 341,200 | — | — |
| 2015-07-08 | $29.98 | $29.98 | 367,900 | — | — |
| 2015-07-07 | $30.09 | $30.09 | 423,600 | — | — |
| 2015-07-06 | $30.17 | $30.17 | 792,200 | — | — |
| 2015-07-02 | $29.90 | $29.90 | 1,243,500 | — | — |
| 2015-07-01 | $28.15 | $28.15 | 582,400 | — | — |
| 2015-06-30 | $27.50 | $27.50 | 456,500 | — | — |
| 2015-06-29 | $27.49 | $27.49 | 267,000 | — | — |
| 2015-06-26 | $28.12 | $28.12 | 707,800 | — | — |
| 2015-06-25 | $28.58 | $28.58 | 170,300 | — | — |
| 2015-06-24 | $28.61 | $28.61 | 247,500 | — | — |
| 2015-06-23 | $28.56 | $28.56 | 320,800 | — | — |
| 2015-06-22 | $28.13 | $28.13 | 253,800 | — | — |
| 2015-06-19 | $27.81 | $27.81 | 451,700 | — | — |
| 2015-06-18 | $28.01 | $28.01 | 178,600 | — | — |
| 2015-06-17 | $27.94 | $27.94 | 176,100 | — | — |
| 2015-06-16 | $27.85 | $27.85 | 320,600 | — | — |
| 2015-06-15 | $27.63 | $27.63 | 277,400 | — | — |
| 2015-06-12 | $27.80 | $27.80 | 125,800 | — | — |
| 2015-06-11 | $27.76 | $27.76 | 117,400 | — | — |
| 2015-06-10 | $27.80 | $27.80 | 193,400 | — | — |
| 2015-06-09 | $27.17 | $27.17 | 124,600 | — | — |
| 2015-06-08 | $27.27 | $27.27 | 203,000 | — | — |
| 2015-06-05 | $27.46 | $27.46 | 157,100 | — | — |
| 2015-06-04 | $27.13 | $27.13 | 212,900 | — | — |
| 2015-06-03 | $27.19 | $27.19 | 139,800 | — | — |
| 2015-06-02 | $26.57 | $26.57 | 247,000 | — | — |
| 2015-06-01 | $26.39 | $26.39 | 158,800 | — | — |
| 2015-05-29 | $26.33 | $26.33 | 174,000 | — | — |
| 2015-05-28 | $26.56 | $26.56 | 128,500 | — | — |
| 2015-05-27 | $26.55 | $26.55 | 124,800 | — | — |
| 2015-05-26 | $26.28 | $26.28 | 360,500 | — | — |
| 2015-05-22 | $26.51 | $26.51 | 98,900 | — | — |
| 2015-05-21 | $26.72 | $26.72 | 124,600 | — | — |
| 2015-05-20 | $26.75 | $26.75 | 172,500 | — | — |
| 2015-05-19 | $26.61 | $26.61 | 149,800 | — | — |
| 2015-05-18 | $26.72 | $26.72 | 149,300 | — | — |
| 2015-05-15 | $26.58 | $26.58 | 280,700 | — | — |
| 2015-05-14 | $26.70 | $26.70 | 339,600 | — | — |
| 2015-05-13 | $26.31 | $26.31 | 168,900 | — | — |
| 2015-05-12 | $25.85 | $25.85 | 210,200 | — | — |
| 2015-05-11 | $25.85 | $25.85 | 109,000 | — | — |
| 2015-05-08 | $25.95 | $25.95 | 164,500 | — | — |
| 2015-05-07 | $25.76 | $25.76 | 165,500 | — | — |
| 2015-05-06 | $25.64 | $25.64 | 188,500 | — | — |
| 2015-05-05 | $25.88 | $25.88 | 210,700 | — | — |
| 2015-05-04 | $26.13 | $26.13 | 179,700 | — | — |
| 2015-05-01 | $26.38 | $26.38 | 256,700 | — | — |
| 2015-04-30 | $26.40 | $26.40 | 522,000 | — | — |
| 2015-04-29 | $26.48 | $26.48 | 340,800 | — | — |
| 2015-04-28 | $26.58 | $26.58 | 238,900 | — | — |
| 2015-04-27 | $26.15 | $26.15 | 355,700 | — | — |
| 2015-04-24 | $26.09 | $26.09 | 243,900 | — | — |
| 2015-04-23 | $25.79 | $25.79 | 189,400 | — | — |
| 2015-04-22 | $25.79 | $25.79 | 221,300 | — | — |
| 2015-04-21 | $25.74 | $25.74 | 149,300 | — | — |
| 2015-04-20 | $25.70 | $25.70 | 166,100 | — | — |
| 2015-04-17 | $25.39 | $25.39 | 239,700 | — | — |
| 2015-04-16 | $26.13 | $26.13 | 339,200 | — | — |
| 2015-04-15 | $25.99 | $25.99 | 283,900 | — | — |
| 2015-04-14 | $25.60 | $25.60 | 313,100 | — | — |
| 2015-04-13 | $25.51 | $25.51 | 382,100 | — | — |
| 2015-04-10 | $25.73 | $25.73 | 268,200 | — | — |
| 2015-04-09 | $25.65 | $25.65 | 256,500 | — | — |
| 2015-04-08 | $25.74 | $25.74 | 260,100 | — | — |
| 2015-04-07 | $25.49 | $25.49 | 416,600 | — | — |
| 2015-04-06 | $25.76 | $25.76 | 352,700 | — | — |
| 2015-04-02 | $25.66 | $25.66 | 627,400 | — | — |
| 2015-04-01 | $26.99 | $26.99 | 270,000 | — | — |
| 2015-03-31 | $27.17 | $27.17 | 223,700 | — | — |
| 2015-03-30 | $26.78 | $26.78 | 271,900 | — | — |
| 2015-03-27 | $27.05 | $27.05 | 129,400 | — | — |
| 2015-03-26 | $26.84 | $26.84 | 175,500 | — | — |
| 2015-03-25 | $26.83 | $26.83 | 159,000 | — | — |
| 2015-03-24 | $27.64 | $27.64 | 162,900 | — | — |
| 2015-03-23 | $27.53 | $27.53 | 148,400 | — | — |
| 2015-03-20 | $27.41 | $27.41 | 285,100 | — | — |
| 2015-03-19 | $27.01 | $27.01 | 101,200 | — | — |
| 2015-03-18 | $26.84 | $26.84 | 134,000 | — | — |
| 2015-03-17 | $26.62 | $26.62 | 150,300 | — | — |
| 2015-03-16 | $26.75 | $26.75 | 205,300 | — | — |
| 2015-03-13 | $26.70 | $26.70 | 183,700 | — | — |
| 2015-03-12 | $26.70 | $26.70 | 190,400 | — | — |
| 2015-03-11 | $26.70 | $26.70 | 145,000 | — | — |
| 2015-03-10 | $26.35 | $26.35 | 86,900 | — | — |
| 2015-03-09 | $26.82 | $26.82 | 136,500 | — | — |
| 2015-03-06 | $26.68 | $26.68 | 219,500 | — | — |
| 2015-03-05 | $27.26 | $27.26 | 151,900 | — | — |
| 2015-03-04 | $27.15 | $27.15 | 120,000 | — | — |
| 2015-03-03 | $27.44 | $27.44 | 245,500 | — | — |
| 2015-03-02 | $27.53 | $27.53 | 114,100 | — | — |
| 2015-02-27 | $27.34 | $27.34 | 182,900 | — | — |
| 2015-02-26 | $27.50 | $27.50 | 171,300 | — | — |
| 2015-02-25 | $27.24 | $27.24 | 165,700 | — | — |
| 2015-02-24 | $27.39 | $27.39 | 124,800 | — | — |
| 2015-02-23 | $27.21 | $27.21 | 156,000 | — | — |
| 2015-02-20 | $27.30 | $27.30 | 198,600 | — | — |
| 2015-02-19 | $27.07 | $27.07 | 133,600 | — | — |
| 2015-02-18 | $27.08 | $27.08 | 259,000 | — | — |
| 2015-02-17 | $26.71 | $26.71 | 138,000 | — | — |
| 2015-02-13 | $26.67 | $26.67 | 131,200 | — | — |
| 2015-02-12 | $26.83 | $26.83 | 296,200 | — | — |
| 2015-02-11 | $25.76 | $25.76 | 198,600 | — | — |
| 2015-02-10 | $25.65 | $25.65 | 149,800 | — | — |
| 2015-02-09 | $25.52 | $25.52 | 158,500 | — | — |
| 2015-02-06 | $25.93 | $25.93 | 160,500 | — | — |
| 2015-02-05 | $25.97 | $25.97 | 211,000 | — | — |
| 2015-02-04 | $25.76 | $25.76 | 200,800 | — | — |
| 2015-02-03 | $25.78 | $25.78 | 244,700 | — | — |
| 2015-02-02 | $25.42 | $25.42 | 215,100 | — | — |
| 2015-01-30 | $25.05 | $25.05 | 412,700 | — | — |
| 2015-01-29 | $25.79 | $25.79 | 244,600 | — | — |
| 2015-01-28 | $25.21 | $25.21 | 203,900 | — | — |
| 2015-01-27 | $25.62 | $25.62 | 195,000 | — | — |
| 2015-01-26 | $25.86 | $25.86 | 192,300 | — | — |
| 2015-01-23 | $25.75 | $25.75 | 235,600 | — | — |
| 2015-01-22 | $26.20 | $26.20 | 259,500 | — | — |
| 2015-01-21 | $25.38 | $25.38 | 336,000 | — | — |
| 2015-01-20 | $25.64 | $25.64 | 241,200 | — | — |
| 2015-01-16 | $25.27 | $25.27 | 477,300 | — | — |
| 2015-01-15 | $25.01 | $25.01 | 486,700 | — | — |
| 2015-01-14 | $25.07 | $25.07 | 1,191,100 | — | — |
| 2015-01-13 | $26.40 | $26.40 | 472,200 | — | — |
| 2015-01-12 | $26.19 | $26.19 | 298,500 | — | — |
| 2015-01-09 | $26.01 | $26.01 | 245,900 | — | — |
| 2015-01-08 | $26.37 | $26.37 | 204,000 | — | — |
| 2015-01-07 | $26.30 | $26.30 | 240,900 | — | — |
| 2015-01-06 | $25.83 | $25.83 | 302,300 | — | — |
| 2015-01-05 | $26.52 | $26.52 | 149,100 | — | — |
| 2015-01-02 | $26.74 | $26.74 | 149,600 | — | — |