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
- 2014-03-20 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 | $26.37 | $26.37 | 181,000 | — | — |
| 2015-12-30 | $26.68 | $26.68 | 64,200 | — | — |
| 2015-12-29 | $26.96 | $26.96 | 94,300 | — | — |
| 2015-12-28 | $27.10 | $27.10 | 258,600 | — | — |
| 2015-12-24 | $27.51 | $27.51 | 64,300 | — | — |
| 2015-12-23 | $27.81 | $27.81 | 121,600 | — | — |
| 2015-12-22 | $26.97 | $26.97 | 49,000 | — | — |
| 2015-12-21 | $26.75 | $26.75 | 93,600 | — | — |
| 2015-12-18 | $26.86 | $26.86 | 192,000 | — | — |
| 2015-12-17 | $27.62 | $27.62 | 161,200 | — | — |
| 2015-12-16 | $27.63 | $27.63 | 122,300 | — | — |
| 2015-12-15 | $27.57 | $27.57 | 158,200 | — | — |
| 2015-12-14 | $27.38 | $27.38 | 183,600 | — | — |
| 2015-12-11 | $27.38 | $27.38 | 147,600 | — | — |
| 2015-12-10 | $27.99 | $27.99 | 145,000 | — | — |
| 2015-12-09 | $27.07 | $27.07 | 282,200 | — | — |
| 2015-12-08 | $26.29 | $26.29 | 85,400 | — | — |
| 2015-12-07 | $25.91 | $25.91 | 75,500 | — | — |
| 2015-12-04 | $27.03 | $27.03 | 67,400 | — | — |
| 2015-12-03 | $27.31 | $27.31 | 137,100 | — | — |
| 2015-12-02 | $27.72 | $27.72 | 72,700 | — | — |
| 2015-12-01 | $27.48 | $27.48 | 626,600 | — | — |
| 2015-11-30 | $27.48 | $27.48 | 165,900 | — | — |
| 2015-11-27 | $28.24 | $28.24 | 60,500 | — | — |
| 2015-11-25 | $28.27 | $28.27 | 102,200 | — | — |
| 2015-11-24 | $28.02 | $28.02 | 116,200 | — | — |
| 2015-11-23 | $28.22 | $28.22 | 296,200 | — | — |
| 2015-11-20 | $28.14 | $28.14 | 132,800 | — | — |
| 2015-11-19 | $27.47 | $27.47 | 86,100 | — | — |
| 2015-11-18 | $27.53 | $27.53 | 173,900 | — | — |
| 2015-11-17 | $26.72 | $26.72 | 134,700 | — | — |
| 2015-11-16 | $26.98 | $26.98 | 208,800 | — | — |
| 2015-11-13 | $26.41 | $26.41 | 73,300 | — | — |
| 2015-11-12 | $26.49 | $26.49 | 148,500 | — | — |
| 2015-11-11 | $26.51 | $26.51 | 64,600 | — | — |
| 2015-11-10 | $26.41 | $26.41 | 167,500 | — | — |
| 2015-11-09 | $27.02 | $27.02 | 183,100 | — | — |
| 2015-11-06 | $27.73 | $27.73 | 786,000 | — | — |
| 2015-11-05 | $24.36 | $24.36 | 163,600 | — | — |
| 2015-11-04 | $25.07 | $25.07 | 127,300 | — | — |
| 2015-11-03 | $24.95 | $24.95 | 150,300 | — | — |
| 2015-11-02 | $24.99 | $24.99 | 210,900 | — | — |
| 2015-10-30 | $24.65 | $24.65 | 117,300 | — | — |
| 2015-10-29 | $24.83 | $24.83 | 90,300 | — | — |
| 2015-10-28 | $25.66 | $25.66 | 83,400 | — | — |
| 2015-10-27 | $24.85 | $24.85 | 151,600 | — | — |
| 2015-10-26 | $24.90 | $24.90 | 56,800 | — | — |
| 2015-10-23 | $24.78 | $24.78 | 104,400 | — | — |
| 2015-10-22 | $24.31 | $24.31 | 139,100 | — | — |
| 2015-10-21 | $24.02 | $24.02 | 114,900 | — | — |
| 2015-10-20 | $25.03 | $25.03 | 72,500 | — | — |
| 2015-10-19 | $25.76 | $25.76 | 125,200 | — | — |
| 2015-10-16 | $25.87 | $25.87 | 100,800 | — | — |
| 2015-10-15 | $25.78 | $25.78 | 147,800 | — | — |
| 2015-10-14 | $24.88 | $24.88 | 107,400 | — | — |
| 2015-10-13 | $24.99 | $24.99 | 199,900 | — | — |
| 2015-10-12 | $25.51 | $25.51 | 149,400 | — | — |
| 2015-10-09 | $25.85 | $25.85 | 380,200 | — | — |
| 2015-10-08 | $25.04 | $25.04 | 437,200 | — | — |
| 2015-10-07 | $24.20 | $24.20 | 330,400 | — | — |
| 2015-10-06 | $24.18 | $24.18 | 206,000 | — | — |
| 2015-10-05 | $24.96 | $24.96 | 178,200 | — | — |
| 2015-10-02 | $24.38 | $24.38 | 130,000 | — | — |
| 2015-10-01 | $24.39 | $24.39 | 163,000 | — | — |
| 2015-09-30 | $24.72 | $24.72 | 275,200 | — | — |
| 2015-09-29 | $23.78 | $23.78 | 240,400 | — | — |
| 2015-09-28 | $24.62 | $24.62 | 383,800 | — | — |
| 2015-09-25 | $23.85 | $23.85 | 2,784,100 | — | — |
| 2015-09-24 | $25.98 | $25.98 | 501,400 | — | — |
| 2015-09-23 | $28.79 | $28.79 | 94,000 | — | — |
| 2015-09-22 | $28.27 | $28.27 | 66,200 | — | — |
| 2015-09-21 | $28.85 | $28.85 | 152,600 | — | — |
| 2015-09-18 | $29.99 | $29.99 | 211,900 | — | — |
| 2015-09-17 | $29.58 | $29.58 | 147,600 | — | — |
| 2015-09-16 | $28.91 | $28.91 | 188,200 | — | — |
| 2015-09-15 | $29.37 | $29.37 | 80,800 | — | — |
| 2015-09-14 | $28.97 | $28.97 | 104,200 | — | — |
| 2015-09-11 | $28.80 | $28.80 | 164,600 | — | — |
| 2015-09-10 | $29.38 | $29.38 | 126,100 | — | — |
| 2015-09-09 | $28.60 | $28.60 | 90,600 | — | — |
| 2015-09-08 | $28.63 | $28.63 | 179,200 | — | — |
| 2015-09-04 | $26.93 | $26.93 | 56,300 | — | — |
| 2015-09-03 | $26.91 | $26.91 | 130,700 | — | — |
| 2015-09-02 | $26.94 | $26.94 | 145,000 | — | — |
| 2015-09-01 | $25.73 | $25.73 | 149,800 | — | — |
| 2015-08-31 | $26.16 | $26.16 | 82,400 | — | — |
| 2015-08-28 | $26.18 | $26.18 | 107,900 | — | — |
| 2015-08-27 | $26.62 | $26.62 | 106,800 | — | — |
| 2015-08-26 | $27.37 | $27.37 | 155,300 | — | — |
| 2015-08-25 | $27.08 | $27.08 | 338,900 | — | — |
| 2015-08-24 | $26.92 | $26.92 | 282,300 | — | — |
| 2015-08-21 | $27.57 | $27.57 | 430,800 | — | — |
| 2015-08-20 | $28.06 | $28.06 | 218,900 | — | — |
| 2015-08-19 | $28.95 | $28.95 | 158,300 | — | — |
| 2015-08-18 | $28.62 | $28.62 | 248,400 | — | — |
| 2015-08-17 | $28.28 | $28.28 | 110,900 | — | — |
| 2015-08-14 | $27.56 | $27.56 | 222,200 | — | — |
| 2015-08-13 | $26.60 | $26.60 | 98,600 | — | — |
| 2015-08-12 | $26.76 | $26.76 | 132,200 | — | — |
| 2015-08-11 | $27.11 | $27.11 | 128,700 | — | — |
| 2015-08-10 | $27.38 | $27.38 | 160,800 | — | — |
| 2015-08-07 | $27.95 | $27.95 | 349,900 | — | — |
| 2015-08-06 | $26.43 | $26.43 | 189,600 | — | — |
| 2015-08-05 | $27.47 | $27.47 | 163,400 | — | — |
| 2015-08-04 | $26.79 | $26.79 | 78,000 | — | — |
| 2015-08-03 | $27.04 | $27.04 | 93,500 | — | — |
| 2015-07-31 | $27.19 | $27.19 | 126,500 | — | — |
| 2015-07-30 | $26.82 | $26.82 | 95,900 | — | — |
| 2015-07-29 | $26.77 | $26.77 | 138,400 | — | — |
| 2015-07-28 | $27.47 | $27.47 | 258,000 | — | — |
| 2015-07-27 | $28.94 | $28.94 | 145,500 | — | — |
| 2015-07-24 | $29.39 | $29.39 | 193,300 | — | — |
| 2015-07-23 | $29.34 | $29.34 | 115,700 | — | — |
| 2015-07-22 | $29.96 | $29.96 | 74,300 | — | — |
| 2015-07-21 | $29.59 | $29.59 | 79,800 | — | — |
| 2015-07-20 | $29.87 | $29.87 | 228,700 | — | — |
| 2015-07-17 | $29.04 | $29.04 | 206,400 | — | — |
| 2015-07-16 | $29.11 | $29.11 | 142,200 | — | — |
| 2015-07-15 | $28.64 | $28.64 | 108,300 | — | — |
| 2015-07-14 | $28.49 | $28.49 | 80,400 | — | — |
| 2015-07-13 | $28.36 | $28.36 | 89,400 | — | — |
| 2015-07-10 | $27.28 | $27.28 | 123,600 | — | — |
| 2015-07-09 | $27.15 | $27.15 | 142,700 | — | — |
| 2015-07-08 | $26.59 | $26.59 | 141,700 | — | — |
| 2015-07-07 | $27.83 | $27.83 | 115,100 | — | — |
| 2015-07-06 | $28.08 | $28.08 | 118,200 | — | — |
| 2015-07-02 | $27.22 | $27.22 | 69,200 | — | — |
| 2015-07-01 | $27.54 | $27.54 | 164,200 | — | — |
| 2015-06-30 | $28.25 | $28.25 | 221,100 | — | — |
| 2015-06-29 | $27.13 | $27.13 | 270,100 | — | — |
| 2015-06-26 | $28.01 | $28.01 | 999,400 | — | — |
| 2015-06-25 | $27.73 | $27.73 | 202,500 | — | — |
| 2015-06-24 | $26.75 | $26.75 | 109,000 | — | — |
| 2015-06-23 | $26.74 | $26.74 | 97,300 | — | — |
| 2015-06-22 | $26.60 | $26.60 | 115,600 | — | — |
| 2015-06-19 | $26.28 | $26.28 | 136,100 | — | — |
| 2015-06-18 | $26.75 | $26.75 | 144,000 | — | — |
| 2015-06-17 | $26.60 | $26.60 | 114,500 | — | — |
| 2015-06-16 | $26.36 | $26.36 | 149,100 | — | — |
| 2015-06-15 | $26.29 | $26.29 | 114,000 | — | — |
| 2015-06-12 | $25.47 | $25.47 | 84,700 | — | — |
| 2015-06-11 | $25.22 | $25.22 | 64,300 | — | — |
| 2015-06-10 | $25.79 | $25.79 | 91,600 | — | — |
| 2015-06-09 | $24.89 | $24.89 | 65,500 | — | — |
| 2015-06-08 | $24.77 | $24.77 | 65,900 | — | — |
| 2015-06-05 | $24.94 | $24.94 | 87,200 | — | — |
| 2015-06-04 | $24.46 | $24.46 | 98,600 | — | — |
| 2015-06-03 | $24.52 | $24.52 | 190,000 | — | — |
| 2015-06-02 | $24.55 | $24.55 | 388,400 | — | — |
| 2015-06-01 | $24.75 | $24.75 | 281,000 | — | — |
| 2015-05-29 | $23.71 | $23.71 | 264,300 | — | — |
| 2015-05-28 | $23.06 | $23.06 | 396,900 | — | — |
| 2015-05-27 | $24.65 | $24.65 | 191,800 | — | — |
| 2015-05-26 | $24.87 | $24.87 | 145,500 | — | — |
| 2015-05-22 | $24.97 | $24.97 | 191,000 | — | — |
| 2015-05-21 | $24.99 | $24.99 | 74,200 | — | — |
| 2015-05-20 | $25.45 | $25.45 | 85,500 | — | — |
| 2015-05-19 | $25.49 | $25.49 | 139,900 | — | — |
| 2015-05-18 | $24.95 | $24.95 | 177,500 | — | — |
| 2015-05-15 | $24.89 | $24.89 | 98,100 | — | — |
| 2015-05-14 | $25.01 | $25.01 | 139,400 | — | — |
| 2015-05-13 | $24.64 | $24.64 | 208,200 | — | — |
| 2015-05-12 | $24.72 | $24.72 | 174,600 | — | — |
| 2015-05-11 | $24.31 | $24.31 | 256,800 | — | — |
| 2015-05-08 | $23.48 | $23.48 | 680,700 | — | — |
| 2015-05-07 | $21.58 | $21.58 | 322,900 | — | — |
| 2015-05-06 | $20.64 | $20.64 | 78,900 | — | — |
| 2015-05-05 | $20.57 | $20.57 | 118,200 | — | — |
| 2015-05-04 | $20.75 | $20.75 | 95,800 | — | — |
| 2015-05-01 | $20.56 | $20.56 | 96,500 | — | — |
| 2015-04-30 | $20.35 | $20.35 | 125,000 | — | — |
| 2015-04-29 | $19.94 | $19.94 | 59,800 | — | — |
| 2015-04-28 | $20.36 | $20.36 | 81,000 | — | — |
| 2015-04-27 | $20.62 | $20.62 | 137,100 | — | — |
| 2015-04-24 | $19.70 | $19.70 | 117,500 | — | — |
| 2015-04-23 | $20.14 | $20.14 | 61,900 | — | — |
| 2015-04-22 | $20.06 | $20.06 | 94,000 | — | — |
| 2015-04-21 | $20.02 | $20.02 | 48,100 | — | — |
| 2015-04-20 | $19.81 | $19.81 | 64,400 | — | — |
| 2015-04-17 | $19.91 | $19.91 | 118,900 | — | — |
| 2015-04-16 | $19.81 | $19.81 | 48,600 | — | — |
| 2015-04-15 | $20.07 | $20.07 | 96,200 | — | — |
| 2015-04-14 | $20.11 | $20.11 | 93,900 | — | — |
| 2015-04-13 | $20.25 | $20.25 | 86,700 | — | — |
| 2015-04-10 | $20.14 | $20.14 | 471,900 | — | — |
| 2015-04-09 | $20.39 | $20.39 | 273,200 | — | — |
| 2015-04-08 | $20.61 | $20.61 | 116,900 | — | — |
| 2015-04-07 | $20.66 | $20.66 | 94,400 | — | — |
| 2015-04-06 | $20.97 | $20.97 | 130,100 | — | — |
| 2015-04-02 | $21.52 | $21.52 | 88,600 | — | — |
| 2015-04-01 | $21.26 | $21.26 | 101,100 | — | — |
| 2015-03-31 | $21.14 | $21.14 | 131,600 | — | — |
| 2015-03-30 | $21.44 | $21.44 | 172,000 | — | — |
| 2015-03-27 | $21.16 | $21.16 | 99,100 | — | — |
| 2015-03-26 | $20.69 | $20.69 | 60,400 | — | — |
| 2015-03-25 | $20.38 | $20.38 | 138,600 | — | — |
| 2015-03-24 | $21.42 | $21.42 | 64,900 | — | — |
| 2015-03-23 | $21.50 | $21.50 | 67,600 | — | — |
| 2015-03-20 | $21.65 | $21.65 | 122,200 | — | — |
| 2015-03-19 | $21.56 | $21.56 | 52,100 | — | — |
| 2015-03-18 | $21.75 | $21.75 | 98,500 | — | — |
| 2015-03-17 | $21.45 | $21.45 | 94,400 | — | — |
| 2015-03-16 | $21.17 | $21.17 | 109,600 | — | — |
| 2015-03-13 | $21.36 | $21.36 | 77,300 | — | — |
| 2015-03-12 | $21.37 | $21.37 | 158,400 | — | — |
| 2015-03-11 | $20.74 | $20.74 | 104,300 | — | — |
| 2015-03-10 | $20.64 | $20.64 | 118,000 | — | — |
| 2015-03-09 | $20.35 | $20.35 | 154,300 | — | — |
| 2015-03-06 | $20.48 | $20.48 | 373,700 | — | — |
| 2015-03-05 | $20.82 | $20.82 | 168,100 | — | — |
| 2015-03-04 | $20.69 | $20.69 | 178,200 | — | — |
| 2015-03-03 | $20.49 | $20.49 | 151,900 | — | — |
| 2015-03-02 | $20.69 | $20.69 | 339,700 | — | — |
| 2015-02-27 | $19.81 | $19.81 | 3,524,600 | — | — |
| 2015-02-26 | $21.02 | $21.02 | 400,500 | — | — |
| 2015-02-25 | $20.66 | $20.66 | 211,600 | — | — |
| 2015-02-24 | $20.31 | $20.31 | 87,700 | — | — |
| 2015-02-23 | $20.33 | $20.33 | 75,500 | — | — |
| 2015-02-20 | $20.19 | $20.19 | 50,400 | — | — |
| 2015-02-19 | $20.45 | $20.45 | 88,200 | — | — |
| 2015-02-18 | $20.50 | $20.50 | 92,900 | — | — |
| 2015-02-17 | $20.41 | $20.41 | 111,700 | — | — |
| 2015-02-13 | $20.73 | $20.73 | 309,000 | — | — |
| 2015-02-12 | $19.08 | $19.08 | 63,500 | — | — |
| 2015-02-11 | $19.01 | $19.01 | 87,200 | — | — |
| 2015-02-10 | $19.04 | $19.04 | 119,500 | — | — |
| 2015-02-09 | $19.03 | $19.03 | 114,600 | — | — |
| 2015-02-06 | $19.42 | $19.42 | 339,300 | — | — |
| 2015-02-05 | $18.42 | $18.42 | 195,200 | — | — |
| 2015-02-04 | $18.08 | $18.08 | 49,900 | — | — |
| 2015-02-03 | $18.18 | $18.18 | 110,000 | — | — |
| 2015-02-02 | $17.98 | $17.98 | 126,500 | — | — |
| 2015-01-30 | $17.88 | $17.88 | 58,500 | — | — |
| 2015-01-29 | $17.53 | $17.53 | 42,000 | — | — |
| 2015-01-28 | $17.47 | $17.47 | 71,200 | — | — |
| 2015-01-27 | $17.70 | $17.70 | 79,200 | — | — |
| 2015-01-26 | $17.83 | $17.83 | 36,800 | — | — |
| 2015-01-23 | $17.61 | $17.61 | 43,500 | — | — |
| 2015-01-22 | $17.99 | $17.99 | 49,100 | — | — |
| 2015-01-21 | $18.26 | $18.26 | 39,200 | — | — |
| 2015-01-20 | $18.47 | $18.47 | 58,500 | — | — |
| 2015-01-16 | $18.55 | $18.55 | 134,200 | — | — |
| 2015-01-15 | $18.16 | $18.16 | 107,000 | — | — |
| 2015-01-14 | $18.89 | $18.89 | 93,900 | — | — |
| 2015-01-13 | $18.52 | $18.52 | 53,700 | — | — |
| 2015-01-12 | $19.07 | $19.07 | 64,900 | — | — |
| 2015-01-09 | $19.07 | $19.07 | 47,000 | — | — |
| 2015-01-08 | $19.37 | $19.37 | 48,800 | — | — |
| 2015-01-07 | $18.70 | $18.70 | 104,600 | — | — |
| 2015-01-06 | $18.31 | $18.31 | 56,300 | — | — |
| 2015-01-05 | $18.86 | $18.86 | 185,800 | — | — |
| 2015-01-02 | $18.89 | $18.89 | 106,300 | — | — |