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
- 1996-06-28 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 | $29.66 | $29.82 | 634,440 | — | — |
| 2015-12-30 | $29.62 | $29.78 | 323,559 | — | — |
| 2015-12-29 | $29.55 | $29.72 | 612,627 | — | — |
| 2015-12-28 | $29.02 | $29.18 | 581,959 | — | — |
| 2015-12-24 | $28.95 | $29.11 | 180,563 | — | — |
| 2015-12-23 | $28.87 | $29.03 | 484,453 | — | — |
| 2015-12-22 | $29.00 | $29.15 | 556,044 | — | — |
| 2015-12-21 | $28.74 | $28.90 | 722,997 | — | — |
| 2015-12-18 | $28.50 | $28.66 | 1,239,051 | — | — |
| 2015-12-17 | $28.82 | $28.98 | 669,863 | — | — |
| 2015-12-16 | $29.15 | $29.31 | 600,509 | — | — |
| 2015-12-15 | $28.50 | $28.66 | 746,115 | — | — |
| 2015-12-14 | $27.86 | $28.01 | 639,847 | — | — |
| 2015-12-11 | $27.43 | $27.58 | 626,144 | — | — |
| 2015-12-10 | $28.02 | $28.17 | 475,411 | — | — |
| 2015-12-09 | $28.07 | $28.23 | 533,392 | — | — |
| 2015-12-08 | $28.60 | $28.76 | 492,470 | — | — |
| 2015-12-07 | $28.60 | $28.76 | 729,523 | — | — |
| 2015-12-04 | $28.49 | $28.65 | 511,766 | — | — |
| 2015-12-03 | $27.90 | $28.05 | 701,091 | — | — |
| 2015-12-02 | $28.33 | $28.49 | 560,519 | — | — |
| 2015-12-01 | $28.35 | $28.51 | 604,704 | — | — |
| 2015-11-30 | $28.36 | $28.52 | 584,662 | — | — |
| 2015-11-27 | $28.84 | $28.99 | 265,205 | — | — |
| 2015-11-25 | $28.43 | $28.58 | 397,947 | — | — |
| 2015-11-24 | $28.35 | $28.51 | 460,869 | — | — |
| 2015-11-23 | $28.54 | $28.69 | 500,766 | — | — |
| 2015-11-20 | $28.59 | $28.75 | 632,669 | — | — |
| 2015-11-19 | $28.67 | $28.83 | 896,942 | — | — |
| 2015-11-18 | $28.88 | $29.04 | 1,154,036 | — | — |
| 2015-11-17 | $28.23 | $28.39 | 1,357,065 | — | — |
| 2015-11-16 | $27.49 | $27.64 | 633,881 | — | — |
| 2015-11-13 | $27.14 | $27.29 | 696,151 | — | — |
| 2015-11-12 | $26.99 | $27.14 | 773,428 | — | — |
| 2015-11-11 | $27.25 | $27.40 | 545,883 | — | — |
| 2015-11-10 | $27.26 | $27.41 | 1,039,751 | — | — |
| 2015-11-09 | $26.96 | $27.11 | 653,364 | — | — |
| 2015-11-06 | $26.94 | $27.08 | 574,688 | — | — |
| 2015-11-05 | $26.83 | $26.98 | 596,874 | — | — |
| 2015-11-04 | $26.83 | $26.98 | 512,698 | — | — |
| 2015-11-03 | $27.14 | $27.29 | 933,203 | — | — |
| 2015-11-02 | $27.26 | $27.41 | 1,512,645 | — | — |
| 2015-10-30 | $25.93 | $26.07 | 1,224,416 | — | — |
| 2015-10-29 | $25.82 | $25.96 | 3,023,799 | — | — |
| 2015-10-28 | $28.19 | $28.35 | 1,230,661 | — | — |
| 2015-10-27 | $27.53 | $27.68 | 699,040 | — | — |
| 2015-10-26 | $27.54 | $27.69 | 973,660 | — | — |
| 2015-10-23 | $27.33 | $27.48 | 1,156,740 | — | — |
| 2015-10-22 | $26.69 | $26.84 | 1,100,995 | — | — |
| 2015-10-21 | $26.46 | $26.61 | 2,002,971 | — | — |
| 2015-10-20 | $27.01 | $27.16 | 820,037 | — | — |
| 2015-10-19 | $27.52 | $27.67 | 1,188,434 | — | — |
| 2015-10-16 | $27.39 | $27.54 | 2,911,565 | — | — |
| 2015-10-15 | $27.26 | $27.41 | 1,495,773 | — | — |
| 2015-10-14 | $26.62 | $26.76 | 1,346,997 | — | — |
| 2015-10-13 | $26.86 | $27.01 | 1,167,646 | — | — |
| 2015-10-12 | $27.91 | $28.07 | 711,811 | — | — |
| 2015-10-09 | $27.78 | $27.94 | 746,115 | — | — |
| 2015-10-08 | $27.59 | $27.74 | 1,075,081 | — | — |
| 2015-10-07 | $27.52 | $27.67 | 1,366,387 | — | — |
| 2015-10-06 | $28.01 | $28.16 | 861,985 | — | — |
| 2015-10-05 | $28.67 | $28.83 | 1,016,354 | — | — |
| 2015-10-02 | $28.36 | $28.52 | 1,064,547 | — | — |
| 2015-10-01 | $27.67 | $27.82 | 1,053,361 | — | — |
| 2015-09-30 | $27.68 | $27.83 | 1,092,233 | — | — |
| 2015-09-29 | $26.97 | $27.12 | 1,391,089 | — | — |
| 2015-09-28 | $26.94 | $27.08 | 1,650,421 | — | — |
| 2015-09-25 | $27.68 | $27.83 | 1,146,020 | — | — |
| 2015-09-24 | $28.47 | $28.63 | 802,698 | — | — |
| 2015-09-23 | $28.75 | $28.91 | 665,762 | — | — |
| 2015-09-22 | $28.90 | $29.06 | 810,808 | — | — |
| 2015-09-21 | $29.15 | $29.31 | 1,077,784 | — | — |
| 2015-09-18 | $29.50 | $29.66 | 920,339 | — | — |
| 2015-09-17 | $30.26 | $30.43 | 896,942 | — | — |
| 2015-09-16 | $29.66 | $29.82 | 883,984 | — | — |
| 2015-09-15 | $29.09 | $29.25 | 587,645 | — | — |
| 2015-09-14 | $28.64 | $28.80 | 453,877 | — | — |
| 2015-09-11 | $28.62 | $28.78 | 437,564 | — | — |
| 2015-09-10 | $28.36 | $28.52 | 510,554 | — | — |
| 2015-09-09 | $28.13 | $28.28 | 474,758 | — | — |
| 2015-09-08 | $28.60 | $28.76 | 680,304 | — | — |
| 2015-09-04 | $27.78 | $27.94 | 488,368 | — | — |
| 2015-09-03 | $28.20 | $28.36 | 695,125 | — | — |
| 2015-09-02 | $28.36 | $28.52 | 773,987 | — | — |
| 2015-09-01 | $27.52 | $27.67 | 995,380 | — | — |
| 2015-08-31 | $28.13 | $28.28 | 582,798 | — | — |
| 2015-08-28 | $28.64 | $28.80 | 714,048 | — | — |
| 2015-08-27 | $28.75 | $28.91 | 994,914 | — | — |
| 2015-08-26 | $28.36 | $28.52 | 939,822 | — | — |
| 2015-08-25 | $27.28 | $27.43 | 1,195,518 | — | — |
| 2015-08-24 | $27.08 | $27.22 | 1,312,227 | — | — |
| 2015-08-21 | $28.15 | $28.30 | 689,719 | — | — |
| 2015-08-20 | $28.78 | $28.94 | 523,511 | — | — |
| 2015-08-19 | $29.74 | $29.90 | 413,514 | — | — |
| 2015-08-18 | $29.84 | $30.01 | 406,802 | — | — |
| 2015-08-17 | $30.17 | $30.33 | 367,371 | — | — |
| 2015-08-14 | $29.76 | $29.92 | 393,845 | — | — |
| 2015-08-13 | $29.65 | $29.81 | 339,406 | — | — |
| 2015-08-12 | $29.55 | $29.72 | 737,632 | — | — |
| 2015-08-11 | $29.45 | $29.61 | 485,199 | — | — |
| 2015-08-10 | $29.79 | $29.95 | 498,622 | — | — |
| 2015-08-07 | $29.32 | $29.48 | 1,243,059 | — | — |
| 2015-08-06 | $29.74 | $29.90 | 681,609 | — | — |
| 2015-08-05 | $30.17 | $30.33 | 443,251 | — | — |
| 2015-08-04 | $30.16 | $30.32 | 528,452 | — | — |
| 2015-08-03 | $30.10 | $30.27 | 590,628 | — | — |
| 2015-07-31 | $30.02 | $30.18 | 798,877 | — | — |
| 2015-07-30 | $30.24 | $30.41 | 1,146,299 | — | — |
| 2015-07-29 | $29.76 | $29.92 | 860,680 | — | — |
| 2015-07-28 | $29.60 | $29.76 | 1,052,895 | — | — |
| 2015-07-27 | $29.07 | $29.23 | 1,183,307 | — | — |
| 2015-07-24 | $29.53 | $29.69 | 927,517 | — | — |
| 2015-07-23 | $29.66 | $29.82 | 525,469 | — | — |
| 2015-07-22 | $29.82 | $29.99 | 705,938 | — | — |
| 2015-07-21 | $29.43 | $29.59 | 690,651 | — | — |
| 2015-07-20 | $29.39 | $29.55 | 700,345 | — | — |
| 2015-07-17 | $29.26 | $29.42 | 1,194,213 | — | — |
| 2015-07-16 | $28.72 | $28.87 | 1,014,862 | — | — |
| 2015-07-15 | $28.42 | $28.57 | 838,401 | — | — |
| 2015-07-14 | $28.37 | $28.53 | 1,027,726 | — | — |
| 2015-07-13 | $28.14 | $28.29 | 962,474 | — | — |
| 2015-07-10 | $27.60 | $27.75 | 1,021,108 | — | — |
| 2015-07-09 | $26.53 | $26.67 | 605,077 | — | — |
| 2015-07-08 | $26.39 | $26.53 | 892,281 | — | — |
| 2015-07-07 | $26.84 | $26.99 | 778,182 | — | — |
| 2015-07-06 | $26.62 | $26.76 | 726,167 | — | — |
| 2015-07-02 | $26.69 | $26.84 | 732,319 | — | — |
| 2015-07-01 | $26.98 | $27.13 | 885,662 | — | — |
| 2015-06-30 | $26.59 | $26.74 | 1,283,796 | — | — |
| 2015-06-29 | $26.06 | $26.20 | 688,507 | — | — |
| 2015-06-26 | $26.90 | $27.05 | 1,098,572 | — | — |
| 2015-06-25 | $26.56 | $26.71 | 1,034,251 | — | — |
| 2015-06-24 | $26.55 | $26.70 | 688,134 | — | — |
| 2015-06-23 | $26.77 | $26.91 | 372,312 | — | — |
| 2015-06-22 | $26.89 | $27.04 | 648,330 | — | — |
| 2015-06-19 | $26.53 | $26.67 | 805,122 | — | — |
| 2015-06-18 | $26.72 | $26.87 | 841,384 | — | — |
| 2015-06-17 | $26.13 | $26.28 | 1,064,827 | — | — |
| 2015-06-16 | $26.16 | $26.31 | 685,430 | — | — |
| 2015-06-15 | $26.24 | $26.38 | 868,137 | — | — |
| 2015-06-12 | $26.70 | $26.85 | 744,437 | — | — |
| 2015-06-11 | $26.95 | $27.09 | 686,829 | — | — |
| 2015-06-10 | $26.79 | $26.93 | 1,454,477 | — | — |
| 2015-06-09 | $25.85 | $25.99 | 656,999 | — | — |
| 2015-06-08 | $26.01 | $26.16 | 533,952 | — | — |
| 2015-06-05 | $26.12 | $26.26 | 831,596 | — | — |
| 2015-06-04 | $26.66 | $26.80 | 971,889 | — | — |
| 2015-06-03 | $26.97 | $27.12 | 829,825 | — | — |
| 2015-06-02 | $26.24 | $26.38 | 850,426 | — | — |
| 2015-06-01 | $26.22 | $26.36 | 754,785 | — | — |
| 2015-05-29 | $26.36 | $26.50 | 591,747 | — | — |
| 2015-05-28 | $26.70 | $26.85 | 456,394 | — | — |
| 2015-05-27 | $26.89 | $27.04 | 568,442 | — | — |
| 2015-05-26 | $26.64 | $26.78 | 814,164 | — | — |
| 2015-05-22 | $26.94 | $27.08 | 380,888 | — | — |
| 2015-05-21 | $26.87 | $27.02 | 483,614 | — | — |
| 2015-05-20 | $26.99 | $27.14 | 791,326 | — | — |
| 2015-05-19 | $26.84 | $26.99 | 409,785 | — | — |
| 2015-05-18 | $26.72 | $26.87 | 502,630 | — | — |
| 2015-05-15 | $26.51 | $26.65 | 915,306 | — | — |
| 2015-05-14 | $26.28 | $26.43 | 529,570 | — | — |
| 2015-05-13 | $26.23 | $26.37 | 701,650 | — | — |
| 2015-05-12 | $26.25 | $26.39 | 655,508 | — | — |
| 2015-05-11 | $26.39 | $26.53 | 540,943 | — | — |
| 2015-05-08 | $26.52 | $26.66 | 1,175,383 | — | — |
| 2015-05-07 | $26.07 | $26.21 | 891,349 | — | — |
| 2015-05-06 | $25.86 | $26.01 | 1,586,381 | — | — |
| 2015-05-05 | $25.48 | $25.62 | 1,231,500 | — | — |
| 2015-05-04 | $25.91 | $26.05 | 805,681 | — | — |
| 2015-05-01 | $25.81 | $25.95 | 686,642 | — | — |
| 2015-04-30 | $25.54 | $25.68 | 780,419 | — | — |
| 2015-04-29 | $25.79 | $25.93 | 549,146 | — | — |
| 2015-04-28 | $26.07 | $26.21 | 710,599 | — | — |
| 2015-04-27 | $26.08 | $26.22 | 953,059 | — | — |
| 2015-04-24 | $26.64 | $26.78 | 439,522 | — | — |
| 2015-04-23 | $26.71 | $26.86 | 853,595 | — | — |
| 2015-04-22 | $26.74 | $26.89 | 853,782 | — | — |
| 2015-04-21 | $26.92 | $27.06 | 979,626 | — | — |
| 2015-04-20 | $27.02 | $27.17 | 433,090 | — | — |
| 2015-04-17 | $26.98 | $27.13 | 1,269,626 | — | — |
| 2015-04-16 | $27.36 | $27.50 | 546,256 | — | — |
| 2015-04-15 | $27.44 | $27.59 | 574,874 | — | — |
| 2015-04-14 | $27.32 | $27.47 | 523,698 | — | — |
| 2015-04-13 | $27.22 | $27.36 | 579,815 | — | — |
| 2015-04-10 | $27.30 | $27.45 | 565,832 | — | — |
| 2015-04-09 | $27.19 | $27.34 | 787,877 | — | — |
| 2015-04-08 | $27.23 | $27.38 | 541,968 | — | — |
| 2015-04-07 | $27.23 | $27.38 | 763,547 | — | — |
| 2015-04-06 | $27.15 | $27.30 | 1,245,669 | — | — |
| 2015-04-02 | $27.01 | $27.16 | 765,598 | — | — |
| 2015-04-01 | $26.96 | $27.11 | 1,218,543 | — | — |
| 2015-03-31 | $27.03 | $27.18 | 1,328,727 | — | — |
| 2015-03-30 | $27.40 | $27.55 | 1,207,171 | — | — |
| 2015-03-27 | $27.26 | $27.41 | 1,579,203 | — | — |
| 2015-03-26 | $26.62 | $26.76 | 1,221,712 | — | — |
| 2015-03-25 | $26.98 | $27.13 | 1,144,248 | — | — |
| 2015-03-24 | $27.45 | $27.60 | 1,197,756 | — | — |
| 2015-03-23 | $27.69 | $27.84 | 1,222,179 | — | — |
| 2015-03-20 | $27.53 | $27.68 | 1,881,788 | — | — |
| 2015-03-19 | $26.85 | $27.00 | 1,256,669 | — | — |
| 2015-03-18 | $26.87 | $27.02 | 1,489,714 | — | — |
| 2015-03-17 | $26.98 | $27.13 | 1,223,950 | — | — |
| 2015-03-16 | $27.32 | $27.47 | 1,140,986 | — | — |
| 2015-03-13 | $26.65 | $26.79 | 713,396 | — | — |
| 2015-03-12 | $26.51 | $26.65 | 783,123 | — | — |
| 2015-03-11 | $25.89 | $26.03 | 895,077 | — | — |
| 2015-03-10 | $25.90 | $26.04 | 1,123,927 | — | — |
| 2015-03-09 | $26.25 | $26.39 | 995,566 | — | — |
| 2015-03-06 | $26.44 | $26.59 | 1,251,729 | — | — |
| 2015-03-05 | $27.01 | $27.16 | 879,230 | — | — |
| 2015-03-04 | $26.59 | $26.74 | 1,146,299 | — | — |
| 2015-03-03 | $26.72 | $26.87 | 830,571 | — | — |
| 2015-03-02 | $26.83 | $26.98 | 1,023,438 | — | — |
| 2015-02-27 | $27.10 | $27.25 | 1,075,547 | — | — |
| 2015-02-26 | $26.81 | $26.95 | 500,766 | — | — |
| 2015-02-25 | $26.70 | $26.85 | 630,152 | — | — |
| 2015-02-24 | $26.64 | $26.78 | 712,650 | — | — |
| 2015-02-23 | $26.45 | $26.60 | 653,550 | — | — |
| 2015-02-20 | $26.25 | $26.39 | 645,440 | — | — |
| 2015-02-19 | $25.94 | $26.08 | 567,324 | — | — |
| 2015-02-18 | $25.91 | $26.05 | 713,116 | — | — |
| 2015-02-17 | $25.71 | $25.85 | 667,253 | — | — |
| 2015-02-13 | $25.40 | $25.54 | 902,628 | — | — |
| 2015-02-12 | $25.47 | $25.61 | 966,669 | — | — |
| 2015-02-11 | $24.36 | $24.50 | 792,165 | — | — |
| 2015-02-10 | $24.52 | $24.66 | 662,779 | — | — |
| 2015-02-09 | $24.23 | $24.37 | 596,314 | — | — |
| 2015-02-06 | $24.28 | $24.41 | 1,021,574 | — | — |
| 2015-02-05 | $24.85 | $24.98 | 897,408 | — | — |
| 2015-02-04 | $24.39 | $24.53 | 1,044,599 | — | — |
| 2015-02-03 | $24.81 | $24.95 | 1,074,988 | — | — |
| 2015-02-02 | $24.51 | $24.65 | 984,473 | — | — |
| 2015-01-30 | $24.60 | $24.73 | 1,600,177 | — | — |
| 2015-01-29 | $25.06 | $25.20 | 1,327,981 | — | — |
| 2015-01-28 | $24.98 | $25.12 | 1,110,131 | — | — |
| 2015-01-27 | $25.37 | $25.51 | 1,214,069 | — | — |
| 2015-01-26 | $25.49 | $25.63 | 609,365 | — | — |
| 2015-01-23 | $25.26 | $25.40 | 868,510 | — | — |
| 2015-01-22 | $25.28 | $25.42 | 915,119 | — | — |
| 2015-01-21 | $25.49 | $25.63 | 671,168 | — | — |
| 2015-01-20 | $25.32 | $25.46 | 787,411 | — | — |
| 2015-01-16 | $25.52 | $25.66 | 1,073,776 | — | — |
| 2015-01-15 | $24.97 | $25.11 | 593,518 | — | — |
| 2015-01-14 | $25.06 | $25.20 | 673,685 | — | — |
| 2015-01-13 | $24.98 | $25.12 | 578,230 | — | — |
| 2015-01-12 | $24.64 | $24.78 | 525,748 | — | — |
| 2015-01-09 | $24.30 | $24.43 | 1,011,506 | — | — |
| 2015-01-08 | $24.93 | $25.07 | 633,601 | — | — |
| 2015-01-07 | $24.28 | $24.41 | 895,637 | — | — |
| 2015-01-06 | $23.93 | $24.06 | 1,989,175 | — | — |
| 2015-01-05 | $24.95 | $25.09 | 448,937 | — | — |
| 2015-01-02 | $25.07 | $25.21 | 858,070 | — | — |