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
- 2004-06-22 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 | $28.23 | $37.32 | 110,400 | — | — |
| 2015-12-30 | $28.70 | $37.94 | 167,700 | — | — |
| 2015-12-29 | $29.35 | $38.80 | 36,600 | — | — |
| 2015-12-28 | $29.30 | $38.73 | 43,700 | — | — |
| 2015-12-24 | $29.32 | $38.76 | 15,300 | — | — |
| 2015-12-23 | $29.27 | $38.69 | 26,400 | — | — |
| 2015-12-22 | $29.31 | $38.74 | 30,700 | — | — |
| 2015-12-21 | $29.16 | $38.55 | 45,400 | — | — |
| 2015-12-18 | $29.32 | $38.76 | 186,400 | — | — |
| 2015-12-17 | $29.72 | $39.29 | 50,500 | — | — |
| 2015-12-16 | $30.10 | $39.79 | 54,900 | — | — |
| 2015-12-15 | $29.95 | $39.46 | 71,000 | — | — |
| 2015-12-14 | $30.00 | $39.52 | 80,100 | — | — |
| 2015-12-11 | $30.63 | $40.35 | 60,800 | — | — |
| 2015-12-10 | $31.35 | $41.30 | 64,300 | — | — |
| 2015-12-09 | $31.68 | $41.74 | 99,600 | — | — |
| 2015-12-08 | $31.84 | $41.95 | 126,500 | — | — |
| 2015-12-07 | $31.24 | $41.16 | 78,300 | — | — |
| 2015-12-04 | $30.86 | $40.66 | 69,200 | — | — |
| 2015-12-03 | $30.47 | $40.14 | 42,100 | — | — |
| 2015-12-02 | $30.81 | $40.59 | 37,300 | — | — |
| 2015-12-01 | $31.03 | $40.88 | 45,100 | — | — |
| 2015-11-30 | $30.87 | $40.67 | 57,300 | — | — |
| 2015-11-27 | $31.13 | $41.01 | 20,100 | — | — |
| 2015-11-25 | $30.52 | $40.21 | 36,500 | — | — |
| 2015-11-24 | $30.70 | $40.45 | 34,400 | — | — |
| 2015-11-23 | $30.63 | $40.35 | 41,100 | — | — |
| 2015-11-20 | $30.85 | $40.64 | 47,400 | — | — |
| 2015-11-19 | $30.70 | $40.45 | 31,300 | — | — |
| 2015-11-18 | $31.31 | $41.25 | 49,900 | — | — |
| 2015-11-17 | $30.80 | $40.58 | 71,900 | — | — |
| 2015-11-16 | $30.30 | $39.92 | 52,900 | — | — |
| 2015-11-13 | $30.25 | $39.85 | 40,500 | — | — |
| 2015-11-12 | $30.57 | $40.27 | 43,800 | — | — |
| 2015-11-11 | $30.85 | $40.64 | 38,900 | — | — |
| 2015-11-10 | $31.15 | $41.04 | 69,000 | — | — |
| 2015-11-09 | $31.17 | $41.06 | 60,200 | — | — |
| 2015-11-06 | $32.10 | $42.29 | 67,200 | — | — |
| 2015-11-05 | $31.70 | $41.76 | 53,800 | — | — |
| 2015-11-04 | $31.97 | $42.12 | 123,000 | — | — |
| 2015-11-03 | $31.43 | $41.41 | 85,100 | — | — |
| 2015-11-02 | $30.95 | $40.77 | 95,700 | — | — |
| 2015-10-30 | $30.11 | $39.67 | 142,900 | — | — |
| 2015-10-29 | $32.25 | $42.49 | 186,300 | — | — |
| 2015-10-28 | $32.70 | $43.08 | 348,700 | — | — |
| 2015-10-27 | $30.52 | $40.21 | 70,300 | — | — |
| 2015-10-26 | $31.29 | $41.22 | 89,400 | — | — |
| 2015-10-23 | $31.16 | $41.05 | 43,000 | — | — |
| 2015-10-22 | $30.73 | $40.48 | 50,500 | — | — |
| 2015-10-21 | $30.21 | $39.80 | 41,300 | — | — |
| 2015-10-20 | $30.89 | $40.70 | 39,600 | — | — |
| 2015-10-19 | $30.39 | $40.04 | 57,200 | — | — |
| 2015-10-16 | $30.38 | $40.02 | 61,400 | — | — |
| 2015-10-15 | $30.30 | $39.92 | 78,900 | — | — |
| 2015-10-14 | $30.23 | $39.83 | 50,100 | — | — |
| 2015-10-13 | $30.38 | $40.02 | 83,100 | — | — |
| 2015-10-12 | $30.74 | $40.50 | 101,800 | — | — |
| 2015-10-09 | $30.35 | $39.98 | 73,300 | — | — |
| 2015-10-08 | $30.36 | $40.00 | 109,100 | — | — |
| 2015-10-07 | $29.85 | $39.33 | 97,600 | — | — |
| 2015-10-06 | $29.31 | $38.61 | 224,300 | — | — |
| 2015-10-05 | $29.60 | $39.00 | 96,500 | — | — |
| 2015-10-02 | $28.86 | $38.02 | 104,300 | — | — |
| 2015-10-01 | $28.79 | $37.93 | 100,300 | — | — |
| 2015-09-30 | $28.99 | $38.19 | 211,200 | — | — |
| 2015-09-29 | $28.94 | $38.13 | 144,200 | — | — |
| 2015-09-28 | $28.79 | $37.93 | 82,700 | — | — |
| 2015-09-25 | $29.16 | $38.42 | 95,300 | — | — |
| 2015-09-24 | $28.88 | $38.05 | 107,600 | — | — |
| 2015-09-23 | $28.83 | $37.98 | 28,400 | — | — |
| 2015-09-22 | $28.79 | $37.93 | 46,500 | — | — |
| 2015-09-21 | $28.99 | $38.19 | 63,700 | — | — |
| 2015-09-18 | $28.80 | $37.94 | 97,400 | — | — |
| 2015-09-17 | $28.88 | $38.05 | 51,900 | — | — |
| 2015-09-16 | $28.63 | $37.72 | 54,100 | — | — |
| 2015-09-15 | $28.43 | $37.45 | 27,700 | — | — |
| 2015-09-14 | $28.14 | $37.07 | 13,700 | — | — |
| 2015-09-11 | $28.26 | $37.23 | 40,300 | — | — |
| 2015-09-10 | $28.21 | $37.16 | 56,600 | — | — |
| 2015-09-09 | $27.66 | $36.44 | 95,300 | — | — |
| 2015-09-08 | $27.26 | $35.78 | 60,300 | — | — |
| 2015-09-04 | $26.79 | $35.16 | 32,100 | — | — |
| 2015-09-03 | $27.14 | $35.62 | 60,500 | — | — |
| 2015-09-02 | $26.94 | $35.36 | 50,600 | — | — |
| 2015-09-01 | $26.54 | $34.84 | 61,700 | — | — |
| 2015-08-31 | $27.34 | $35.89 | 60,900 | — | — |
| 2015-08-28 | $27.92 | $36.65 | 59,900 | — | — |
| 2015-08-27 | $27.94 | $36.67 | 113,100 | — | — |
| 2015-08-26 | $27.29 | $35.82 | 108,400 | — | — |
| 2015-08-25 | $27.23 | $35.74 | 146,400 | — | — |
| 2015-08-24 | $27.16 | $35.65 | 116,600 | — | — |
| 2015-08-21 | $27.45 | $36.03 | 116,400 | — | — |
| 2015-08-20 | $27.41 | $35.98 | 41,000 | — | — |
| 2015-08-19 | $28.37 | $37.24 | 28,900 | — | — |
| 2015-08-18 | $28.67 | $37.63 | 41,400 | — | — |
| 2015-08-17 | $28.79 | $37.79 | 73,600 | — | — |
| 2015-08-14 | $28.24 | $37.07 | 73,900 | — | — |
| 2015-08-13 | $28.26 | $37.09 | 46,400 | — | — |
| 2015-08-12 | $28.51 | $37.42 | 43,600 | — | — |
| 2015-08-11 | $28.93 | $37.97 | 46,500 | — | — |
| 2015-08-10 | $28.76 | $37.75 | 65,700 | — | — |
| 2015-08-07 | $28.37 | $37.24 | 82,800 | — | — |
| 2015-08-06 | $28.91 | $37.95 | 79,500 | — | — |
| 2015-08-05 | $28.99 | $38.05 | 75,900 | — | — |
| 2015-08-04 | $28.96 | $38.01 | 60,000 | — | — |
| 2015-08-03 | $28.93 | $37.97 | 242,500 | — | — |
| 2015-07-31 | $28.67 | $37.63 | 157,200 | — | — |
| 2015-07-30 | $25.30 | $33.21 | 87,900 | — | — |
| 2015-07-29 | $25.39 | $33.33 | 43,400 | — | — |
| 2015-07-28 | $25.39 | $33.33 | 37,700 | — | — |
| 2015-07-27 | $25.41 | $33.35 | 48,700 | — | — |
| 2015-07-24 | $25.24 | $33.13 | 57,500 | — | — |
| 2015-07-23 | $25.84 | $33.92 | 42,200 | — | — |
| 2015-07-22 | $26.40 | $34.65 | 41,100 | — | — |
| 2015-07-21 | $26.47 | $34.74 | 33,200 | — | — |
| 2015-07-20 | $26.61 | $34.93 | 57,600 | — | — |
| 2015-07-17 | $26.89 | $35.30 | 38,900 | — | — |
| 2015-07-16 | $26.98 | $35.41 | 31,600 | — | — |
| 2015-07-15 | $26.86 | $35.26 | 33,000 | — | — |
| 2015-07-14 | $27.33 | $35.87 | 35,500 | — | — |
| 2015-07-13 | $27.25 | $35.77 | 46,100 | — | — |
| 2015-07-10 | $27.03 | $35.48 | 37,500 | — | — |
| 2015-07-09 | $26.40 | $34.65 | 83,800 | — | — |
| 2015-07-08 | $26.32 | $34.55 | 114,700 | — | — |
| 2015-07-07 | $26.69 | $35.03 | 78,300 | — | — |
| 2015-07-06 | $27.08 | $35.55 | 45,900 | — | — |
| 2015-07-02 | $27.07 | $35.53 | 111,000 | — | — |
| 2015-07-01 | $26.80 | $35.18 | 70,000 | — | — |
| 2015-06-30 | $27.11 | $35.58 | 91,100 | — | — |
| 2015-06-29 | $27.09 | $35.56 | 50,100 | — | — |
| 2015-06-26 | $28.14 | $36.94 | 164,900 | — | — |
| 2015-06-25 | $27.78 | $36.46 | 65,200 | — | — |
| 2015-06-24 | $27.57 | $36.19 | 56,800 | — | — |
| 2015-06-23 | $28.00 | $36.75 | 46,800 | — | — |
| 2015-06-22 | $28.04 | $36.81 | 37,300 | — | — |
| 2015-06-19 | $27.79 | $36.48 | 88,100 | — | — |
| 2015-06-18 | $27.39 | $35.95 | 80,300 | — | — |
| 2015-06-17 | $26.92 | $35.34 | 39,300 | — | — |
| 2015-06-16 | $27.07 | $35.53 | 52,400 | — | — |
| 2015-06-15 | $26.88 | $35.28 | 55,700 | — | — |
| 2015-06-12 | $27.03 | $35.48 | 32,200 | — | — |
| 2015-06-11 | $27.08 | $35.55 | 20,700 | — | — |
| 2015-06-10 | $27.13 | $35.61 | 66,100 | — | — |
| 2015-06-09 | $26.83 | $35.22 | 36,900 | — | — |
| 2015-06-08 | $26.87 | $35.27 | 54,500 | — | — |
| 2015-06-05 | $26.85 | $35.24 | 40,500 | — | — |
| 2015-06-04 | $26.84 | $35.23 | 32,100 | — | — |
| 2015-06-03 | $27.22 | $35.73 | 39,900 | — | — |
| 2015-06-02 | $26.83 | $35.09 | 105,100 | — | — |
| 2015-06-01 | $27.12 | $35.47 | 93,200 | — | — |
| 2015-05-29 | $26.84 | $35.10 | 75,800 | — | — |
| 2015-05-28 | $26.85 | $35.11 | 129,200 | — | — |
| 2015-05-27 | $27.19 | $35.56 | 41,000 | — | — |
| 2015-05-26 | $26.99 | $35.30 | 109,200 | — | — |
| 2015-05-22 | $27.05 | $35.37 | 77,600 | — | — |
| 2015-05-21 | $27.51 | $35.98 | 67,200 | — | — |
| 2015-05-20 | $27.51 | $35.98 | 76,300 | — | — |
| 2015-05-19 | $27.49 | $35.95 | 71,600 | — | — |
| 2015-05-18 | $27.45 | $35.90 | 136,300 | — | — |
| 2015-05-15 | $27.07 | $35.40 | 96,100 | — | — |
| 2015-05-14 | $27.48 | $35.94 | 54,300 | — | — |
| 2015-05-13 | $27.17 | $35.53 | 73,300 | — | — |
| 2015-05-12 | $27.91 | $36.50 | 57,100 | — | — |
| 2015-05-11 | $28.02 | $36.64 | 88,900 | — | — |
| 2015-05-08 | $28.10 | $36.75 | 70,400 | — | — |
| 2015-05-07 | $28.04 | $36.67 | 132,100 | — | — |
| 2015-05-06 | $26.74 | $34.97 | 67,000 | — | — |
| 2015-05-05 | $26.56 | $34.73 | 128,600 | — | — |
| 2015-05-04 | $26.51 | $34.67 | 107,500 | — | — |
| 2015-05-01 | $26.62 | $34.81 | 101,700 | — | — |
| 2015-04-30 | $26.57 | $34.75 | 137,900 | — | — |
| 2015-04-29 | $26.89 | $35.16 | 54,500 | — | — |
| 2015-04-28 | $27.18 | $35.54 | 74,900 | — | — |
| 2015-04-27 | $26.71 | $34.93 | 104,000 | — | — |
| 2015-04-24 | $26.95 | $35.24 | 53,500 | — | — |
| 2015-04-23 | $27.09 | $35.43 | 44,200 | — | — |
| 2015-04-22 | $27.02 | $35.33 | 36,200 | — | — |
| 2015-04-21 | $27.11 | $35.45 | 77,500 | — | — |
| 2015-04-20 | $26.95 | $35.24 | 94,500 | — | — |
| 2015-04-17 | $26.80 | $35.05 | 111,500 | — | — |
| 2015-04-16 | $26.99 | $35.30 | 107,900 | — | — |
| 2015-04-15 | $26.79 | $35.03 | 110,800 | — | — |
| 2015-04-14 | $26.86 | $35.13 | 123,600 | — | — |
| 2015-04-13 | $26.86 | $35.13 | 67,100 | — | — |
| 2015-04-10 | $26.72 | $34.94 | 51,700 | — | — |
| 2015-04-09 | $26.79 | $35.03 | 59,000 | — | — |
| 2015-04-08 | $26.97 | $35.27 | 108,600 | — | — |
| 2015-04-07 | $27.07 | $35.40 | 62,000 | — | — |
| 2015-04-06 | $27.36 | $35.78 | 109,800 | — | — |
| 2015-04-02 | $27.45 | $35.90 | 55,000 | — | — |
| 2015-04-01 | $27.56 | $36.04 | 117,600 | — | — |
| 2015-03-31 | $27.82 | $36.38 | 139,000 | — | — |
| 2015-03-30 | $28.25 | $36.94 | 69,000 | — | — |
| 2015-03-27 | $27.41 | $35.84 | 46,800 | — | — |
| 2015-03-26 | $27.52 | $35.99 | 63,000 | — | — |
| 2015-03-25 | $27.70 | $36.22 | 104,600 | — | — |
| 2015-03-24 | $28.10 | $36.75 | 67,500 | — | — |
| 2015-03-23 | $28.33 | $37.05 | 90,400 | — | — |
| 2015-03-20 | $27.89 | $36.47 | 109,400 | — | — |
| 2015-03-19 | $27.53 | $36.00 | 57,300 | — | — |
| 2015-03-18 | $27.81 | $36.37 | 78,100 | — | — |
| 2015-03-17 | $27.34 | $35.75 | 97,600 | — | — |
| 2015-03-16 | $27.39 | $35.82 | 109,900 | — | — |
| 2015-03-13 | $27.58 | $36.07 | 85,600 | — | — |
| 2015-03-12 | $27.39 | $35.82 | 84,600 | — | — |
| 2015-03-11 | $26.82 | $35.07 | 95,700 | — | — |
| 2015-03-10 | $26.86 | $34.99 | 102,200 | — | — |
| 2015-03-09 | $26.91 | $35.06 | 57,700 | — | — |
| 2015-03-06 | $26.69 | $34.77 | 103,200 | — | — |
| 2015-03-05 | $26.85 | $34.98 | 59,200 | — | — |
| 2015-03-04 | $26.93 | $35.09 | 97,500 | — | — |
| 2015-03-03 | $27.02 | $35.20 | 126,000 | — | — |
| 2015-03-02 | $27.40 | $35.70 | 101,600 | — | — |
| 2015-02-27 | $26.56 | $34.60 | 78,200 | — | — |
| 2015-02-26 | $27.44 | $35.75 | 50,900 | — | — |
| 2015-02-25 | $27.51 | $35.84 | 145,700 | — | — |
| 2015-02-24 | $27.35 | $35.63 | 105,100 | — | — |
| 2015-02-23 | $26.69 | $34.77 | 110,300 | — | — |
| 2015-02-20 | $26.64 | $34.71 | 122,100 | — | — |
| 2015-02-19 | $27.31 | $35.58 | 144,600 | — | — |
| 2015-02-18 | $27.07 | $35.27 | 123,800 | — | — |
| 2015-02-17 | $26.90 | $35.05 | 200,600 | — | — |
| 2015-02-13 | $26.22 | $34.16 | 187,500 | — | — |
| 2015-02-12 | $25.96 | $33.82 | 136,300 | — | — |
| 2015-02-11 | $25.55 | $33.29 | 242,300 | — | — |
| 2015-02-10 | $25.38 | $33.07 | 176,000 | — | — |
| 2015-02-09 | $25.36 | $33.04 | 375,800 | — | — |
| 2015-02-06 | $26.19 | $34.12 | 466,300 | — | — |
| 2015-02-05 | $28.33 | $36.91 | 145,700 | — | — |
| 2015-02-04 | $27.83 | $36.26 | 127,600 | — | — |
| 2015-02-03 | $28.19 | $36.73 | 125,700 | — | — |
| 2015-02-02 | $27.57 | $35.92 | 135,700 | — | — |
| 2015-01-30 | $26.98 | $35.15 | 111,000 | — | — |
| 2015-01-29 | $27.79 | $36.21 | 138,100 | — | — |
| 2015-01-28 | $27.79 | $36.21 | 100,200 | — | — |
| 2015-01-27 | $27.98 | $36.45 | 96,500 | — | — |
| 2015-01-26 | $28.10 | $36.61 | 79,200 | — | — |
| 2015-01-23 | $27.88 | $36.32 | 64,000 | — | — |
| 2015-01-22 | $27.96 | $36.43 | 129,500 | — | — |
| 2015-01-21 | $28.00 | $36.48 | 140,500 | — | — |
| 2015-01-20 | $27.87 | $36.31 | 149,100 | — | — |
| 2015-01-16 | $27.94 | $36.40 | 82,800 | — | — |
| 2015-01-15 | $27.67 | $36.05 | 111,200 | — | — |
| 2015-01-14 | $27.94 | $36.40 | 54,700 | — | — |
| 2015-01-13 | $28.26 | $36.82 | 153,200 | — | — |
| 2015-01-12 | $28.01 | $36.49 | 242,500 | — | — |
| 2015-01-09 | $27.25 | $35.50 | 93,700 | — | — |
| 2015-01-08 | $27.65 | $36.02 | 219,600 | — | — |
| 2015-01-07 | $27.06 | $35.26 | 108,900 | — | — |
| 2015-01-06 | $26.46 | $34.47 | 147,800 | — | — |
| 2015-01-05 | $26.93 | $35.09 | 209,600 | — | — |
| 2015-01-02 | $26.50 | $34.53 | 93,200 | — | — |