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
- 1998-03-10 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 | $24.11 | $30.29 | 449,000 | — | — |
| 2015-12-30 | $24.69 | $31.02 | 386,400 | — | — |
| 2015-12-29 | $24.74 | $31.08 | 529,700 | — | — |
| 2015-12-28 | $24.52 | $30.81 | 552,200 | — | — |
| 2015-12-24 | $24.23 | $30.44 | 379,900 | — | — |
| 2015-12-23 | $24.48 | $30.76 | 587,800 | — | — |
| 2015-12-22 | $23.97 | $30.12 | 793,200 | — | — |
| 2015-12-21 | $23.77 | $29.86 | 1,355,600 | — | — |
| 2015-12-18 | $24.38 | $30.63 | 1,219,400 | — | — |
| 2015-12-17 | $24.19 | $30.39 | 790,300 | — | — |
| 2015-12-16 | $24.07 | $30.24 | 562,000 | — | — |
| 2015-12-15 | $23.87 | $29.99 | 689,200 | — | — |
| 2015-12-14 | $23.46 | $29.48 | 796,300 | — | — |
| 2015-12-11 | $23.61 | $29.66 | 386,500 | — | — |
| 2015-12-10 | $24.41 | $30.67 | 333,000 | — | — |
| 2015-12-09 | $24.33 | $30.57 | 691,100 | — | — |
| 2015-12-08 | $24.78 | $31.13 | 637,800 | — | — |
| 2015-12-07 | $25.80 | $32.42 | 670,300 | — | — |
| 2015-12-04 | $25.92 | $32.57 | 513,400 | — | — |
| 2015-12-03 | $25.28 | $31.76 | 455,100 | — | — |
| 2015-12-02 | $25.95 | $32.60 | 926,400 | — | — |
| 2015-12-01 | $26.40 | $33.17 | 700,200 | — | — |
| 2015-11-30 | $26.79 | $33.66 | 721,500 | — | — |
| 2015-11-27 | $26.69 | $33.53 | 110,500 | — | — |
| 2015-11-25 | $26.87 | $33.76 | 332,600 | — | — |
| 2015-11-24 | $26.83 | $33.51 | 496,600 | — | — |
| 2015-11-23 | $26.88 | $33.57 | 363,200 | — | — |
| 2015-11-20 | $26.87 | $33.56 | 457,900 | — | — |
| 2015-11-19 | $26.79 | $33.46 | 591,200 | — | — |
| 2015-11-18 | $27.13 | $33.88 | 336,800 | — | — |
| 2015-11-17 | $27.17 | $33.93 | 785,500 | — | — |
| 2015-11-16 | $27.29 | $34.08 | 436,000 | — | — |
| 2015-11-13 | $27.08 | $33.82 | 495,100 | — | — |
| 2015-11-12 | $27.00 | $33.72 | 362,000 | — | — |
| 2015-11-11 | $27.50 | $34.34 | 448,500 | — | — |
| 2015-11-10 | $27.49 | $34.33 | 731,200 | — | — |
| 2015-11-09 | $26.91 | $33.61 | 859,300 | — | — |
| 2015-11-06 | $27.04 | $33.77 | 1,605,500 | — | — |
| 2015-11-05 | $25.52 | $31.87 | 1,171,700 | — | — |
| 2015-11-04 | $25.75 | $32.16 | 561,100 | — | — |
| 2015-11-03 | $25.80 | $32.22 | 265,800 | — | — |
| 2015-11-02 | $25.87 | $32.31 | 606,900 | — | — |
| 2015-10-30 | $25.97 | $32.43 | 875,700 | — | — |
| 2015-10-29 | $25.92 | $32.37 | 423,300 | — | — |
| 2015-10-28 | $25.87 | $32.31 | 522,800 | — | — |
| 2015-10-27 | $25.02 | $31.25 | 444,900 | — | — |
| 2015-10-26 | $25.58 | $31.95 | 565,600 | — | — |
| 2015-10-23 | $26.07 | $32.56 | 635,900 | — | — |
| 2015-10-22 | $25.87 | $32.31 | 883,000 | — | — |
| 2015-10-21 | $25.16 | $31.42 | 435,400 | — | — |
| 2015-10-20 | $25.06 | $31.30 | 652,300 | — | — |
| 2015-10-19 | $24.99 | $31.21 | 416,800 | — | — |
| 2015-10-16 | $25.20 | $31.47 | 464,700 | — | — |
| 2015-10-15 | $25.20 | $31.47 | 260,600 | — | — |
| 2015-10-14 | $25.11 | $31.36 | 700,500 | — | — |
| 2015-10-13 | $25.62 | $32.00 | 668,500 | — | — |
| 2015-10-12 | $25.15 | $31.41 | 763,900 | — | — |
| 2015-10-09 | $25.78 | $32.20 | 494,300 | — | — |
| 2015-10-08 | $25.87 | $32.31 | 888,800 | — | — |
| 2015-10-07 | $26.44 | $33.02 | 1,174,100 | — | — |
| 2015-10-06 | $26.82 | $33.50 | 487,600 | — | — |
| 2015-10-05 | $27.24 | $34.02 | 598,800 | — | — |
| 2015-10-02 | $26.38 | $32.95 | 946,900 | — | — |
| 2015-10-01 | $26.03 | $32.51 | 719,100 | — | — |
| 2015-09-30 | $25.88 | $32.32 | 927,500 | — | — |
| 2015-09-29 | $25.94 | $32.40 | 862,400 | — | — |
| 2015-09-28 | $25.60 | $31.97 | 574,900 | — | — |
| 2015-09-25 | $26.01 | $32.48 | 758,600 | — | — |
| 2015-09-24 | $25.77 | $32.18 | 1,025,000 | — | — |
| 2015-09-23 | $26.33 | $32.88 | 878,100 | — | — |
| 2015-09-22 | $26.12 | $32.62 | 1,116,700 | — | — |
| 2015-09-21 | $25.94 | $32.40 | 851,900 | — | — |
| 2015-09-18 | $26.06 | $32.55 | 1,065,600 | — | — |
| 2015-09-17 | $26.76 | $33.42 | 668,200 | — | — |
| 2015-09-16 | $27.20 | $33.97 | 979,100 | — | — |
| 2015-09-15 | $26.72 | $33.37 | 831,700 | — | — |
| 2015-09-14 | $26.25 | $32.78 | 1,181,400 | — | — |
| 2015-09-11 | $26.66 | $33.30 | 787,200 | — | — |
| 2015-09-10 | $26.77 | $33.43 | 596,900 | — | — |
| 2015-09-09 | $26.99 | $33.71 | 1,017,300 | — | — |
| 2015-09-08 | $27.15 | $33.91 | 890,200 | — | — |
| 2015-09-04 | $26.77 | $33.43 | 731,000 | — | — |
| 2015-09-03 | $27.36 | $34.17 | 792,600 | — | — |
| 2015-09-02 | $26.68 | $33.32 | 1,268,400 | — | — |
| 2015-09-01 | $26.48 | $32.87 | 1,283,700 | — | — |
| 2015-08-31 | $27.58 | $34.24 | 989,100 | — | — |
| 2015-08-28 | $27.83 | $34.55 | 1,016,000 | — | — |
| 2015-08-27 | $28.57 | $35.47 | 897,500 | — | — |
| 2015-08-26 | $27.91 | $34.65 | 1,665,400 | — | — |
| 2015-08-25 | $27.51 | $34.15 | 1,683,200 | — | — |
| 2015-08-24 | $27.87 | $34.60 | 1,633,800 | — | — |
| 2015-08-21 | $28.48 | $35.35 | 951,400 | — | — |
| 2015-08-20 | $29.32 | $36.40 | 731,400 | — | — |
| 2015-08-19 | $30.05 | $37.30 | 729,900 | — | — |
| 2015-08-18 | $30.34 | $37.66 | 830,000 | — | — |
| 2015-08-17 | $30.37 | $37.70 | 524,400 | — | — |
| 2015-08-14 | $30.40 | $37.74 | 357,400 | — | — |
| 2015-08-13 | $29.89 | $37.10 | 500,000 | — | — |
| 2015-08-12 | $30.17 | $37.45 | 837,700 | — | — |
| 2015-08-11 | $29.51 | $36.63 | 1,205,600 | — | — |
| 2015-08-10 | $29.31 | $36.38 | 2,601,900 | — | — |
| 2015-08-07 | $27.77 | $34.47 | 2,276,100 | — | — |
| 2015-08-06 | $25.98 | $32.25 | 807,800 | — | — |
| 2015-08-05 | $26.43 | $32.81 | 904,500 | — | — |
| 2015-08-04 | $26.49 | $32.88 | 353,800 | — | — |
| 2015-08-03 | $26.48 | $32.87 | 285,200 | — | — |
| 2015-07-31 | $27.02 | $33.54 | 491,000 | — | — |
| 2015-07-30 | $27.00 | $33.52 | 558,700 | — | — |
| 2015-07-29 | $26.57 | $32.98 | 501,800 | — | — |
| 2015-07-28 | $26.26 | $32.60 | 989,000 | — | — |
| 2015-07-27 | $25.91 | $32.16 | 546,300 | — | — |
| 2015-07-24 | $25.83 | $32.06 | 340,200 | — | — |
| 2015-07-23 | $26.16 | $32.47 | 475,700 | — | — |
| 2015-07-22 | $26.18 | $32.50 | 341,900 | — | — |
| 2015-07-21 | $26.48 | $32.87 | 490,100 | — | — |
| 2015-07-20 | $26.50 | $32.90 | 501,800 | — | — |
| 2015-07-17 | $27.04 | $33.57 | 386,200 | — | — |
| 2015-07-16 | $26.97 | $33.48 | 400,400 | — | — |
| 2015-07-15 | $26.87 | $33.36 | 490,300 | — | — |
| 2015-07-14 | $27.32 | $33.91 | 1,048,400 | — | — |
| 2015-07-13 | $27.17 | $33.73 | 866,400 | — | — |
| 2015-07-10 | $27.33 | $33.93 | 1,421,600 | — | — |
| 2015-07-09 | $27.00 | $33.52 | 1,147,900 | — | — |
| 2015-07-08 | $28.48 | $35.35 | 544,200 | — | — |
| 2015-07-07 | $28.53 | $35.42 | 526,400 | — | — |
| 2015-07-06 | $28.53 | $35.42 | 548,400 | — | — |
| 2015-07-02 | $28.70 | $35.63 | 609,400 | — | — |
| 2015-07-01 | $28.40 | $35.25 | 489,800 | — | — |
| 2015-06-30 | $27.92 | $34.66 | 456,100 | — | — |
| 2015-06-29 | $28.09 | $34.87 | 384,200 | — | — |
| 2015-06-26 | $28.59 | $35.49 | 253,900 | — | — |
| 2015-06-25 | $28.74 | $35.68 | 228,800 | — | — |
| 2015-06-24 | $28.74 | $35.68 | 193,900 | — | — |
| 2015-06-23 | $28.88 | $35.85 | 352,000 | — | — |
| 2015-06-22 | $28.87 | $35.84 | 372,900 | — | — |
| 2015-06-19 | $28.59 | $35.49 | 547,800 | — | — |
| 2015-06-18 | $29.05 | $36.06 | 735,100 | — | — |
| 2015-06-17 | $28.85 | $35.81 | 372,200 | — | — |
| 2015-06-16 | $28.84 | $35.80 | 264,400 | — | — |
| 2015-06-15 | $28.89 | $35.86 | 400,700 | — | — |
| 2015-06-12 | $28.87 | $35.84 | 558,200 | — | — |
| 2015-06-11 | $29.18 | $36.22 | 1,340,400 | — | — |
| 2015-06-10 | $30.63 | $38.02 | 652,900 | — | — |
| 2015-06-09 | $30.22 | $37.51 | 738,200 | — | — |
| 2015-06-08 | $29.93 | $37.15 | 470,400 | — | — |
| 2015-06-05 | $29.99 | $37.23 | 681,200 | — | — |
| 2015-06-04 | $29.95 | $37.18 | 711,900 | — | — |
| 2015-06-03 | $29.64 | $36.79 | 541,000 | — | — |
| 2015-06-02 | $29.50 | $36.62 | 786,600 | — | — |
| 2015-06-01 | $28.91 | $35.89 | 517,800 | — | — |
| 2015-05-29 | $28.26 | $35.08 | 496,100 | — | — |
| 2015-05-28 | $28.53 | $35.42 | 185,300 | — | — |
| 2015-05-27 | $28.73 | $35.66 | 450,500 | — | — |
| 2015-05-26 | $28.53 | $35.24 | 626,700 | — | — |
| 2015-05-22 | $28.55 | $35.27 | 398,400 | — | — |
| 2015-05-21 | $28.74 | $35.50 | 474,600 | — | — |
| 2015-05-20 | $29.05 | $35.88 | 711,600 | — | — |
| 2015-05-19 | $28.47 | $35.17 | 472,800 | — | — |
| 2015-05-18 | $28.21 | $34.85 | 413,000 | — | — |
| 2015-05-15 | $28.55 | $35.27 | 964,500 | — | — |
| 2015-05-14 | $28.57 | $35.29 | 554,300 | — | — |
| 2015-05-13 | $28.39 | $35.07 | 681,400 | — | — |
| 2015-05-12 | $28.15 | $34.77 | 848,200 | — | — |
| 2015-05-11 | $28.00 | $34.59 | 1,332,700 | — | — |
| 2015-05-08 | $27.39 | $33.83 | 3,281,600 | — | — |
| 2015-05-07 | $25.50 | $31.50 | 653,500 | — | — |
| 2015-05-06 | $25.52 | $31.52 | 713,000 | — | — |
| 2015-05-05 | $25.59 | $31.61 | 572,600 | — | — |
| 2015-05-04 | $25.67 | $31.71 | 1,610,300 | — | — |
| 2015-05-01 | $25.39 | $31.36 | 336,000 | — | — |
| 2015-04-30 | $25.29 | $31.24 | 680,700 | — | — |
| 2015-04-29 | $25.64 | $31.67 | 906,000 | — | — |
| 2015-04-28 | $24.96 | $30.83 | 241,700 | — | — |
| 2015-04-27 | $25.16 | $31.08 | 390,100 | — | — |
| 2015-04-24 | $25.27 | $31.22 | 529,300 | — | — |
| 2015-04-23 | $25.02 | $30.91 | 368,600 | — | — |
| 2015-04-22 | $24.64 | $30.44 | 511,400 | — | — |
| 2015-04-21 | $24.67 | $30.47 | 355,600 | — | — |
| 2015-04-20 | $25.09 | $30.99 | 346,700 | — | — |
| 2015-04-17 | $25.04 | $30.93 | 397,600 | — | — |
| 2015-04-16 | $25.48 | $31.47 | 1,089,300 | — | — |
| 2015-04-15 | $26.35 | $32.55 | 594,800 | — | — |
| 2015-04-14 | $26.08 | $32.22 | 493,200 | — | — |
| 2015-04-13 | $26.22 | $32.39 | 741,600 | — | — |
| 2015-04-10 | $26.23 | $32.40 | 718,900 | — | — |
| 2015-04-09 | $25.83 | $31.91 | 878,700 | — | — |
| 2015-04-08 | $25.55 | $31.56 | 595,100 | — | — |
| 2015-04-07 | $25.68 | $31.72 | 363,500 | — | — |
| 2015-04-06 | $26.01 | $32.13 | 634,800 | — | — |
| 2015-04-02 | $25.55 | $31.56 | 548,800 | — | — |
| 2015-04-01 | $24.84 | $30.68 | 721,300 | — | — |
| 2015-03-31 | $24.94 | $30.81 | 672,600 | — | — |
| 2015-03-30 | $25.16 | $31.08 | 406,400 | — | — |
| 2015-03-27 | $25.13 | $31.04 | 428,000 | — | — |
| 2015-03-26 | $24.98 | $30.86 | 439,000 | — | — |
| 2015-03-25 | $24.98 | $30.86 | 562,100 | — | — |
| 2015-03-24 | $25.31 | $31.26 | 272,300 | — | — |
| 2015-03-23 | $25.45 | $31.44 | 912,400 | — | — |
| 2015-03-20 | $25.50 | $31.50 | 677,800 | — | — |
| 2015-03-19 | $25.04 | $30.93 | 520,500 | — | — |
| 2015-03-18 | $25.32 | $31.28 | 472,000 | — | — |
| 2015-03-17 | $24.91 | $30.77 | 609,800 | — | — |
| 2015-03-16 | $24.97 | $30.84 | 1,030,900 | — | — |
| 2015-03-13 | $24.83 | $30.67 | 1,028,600 | — | — |
| 2015-03-12 | $24.48 | $30.24 | 1,332,300 | — | — |
| 2015-03-11 | $24.51 | $30.28 | 960,800 | — | — |
| 2015-03-10 | $24.84 | $30.68 | 872,400 | — | — |
| 2015-03-09 | $25.37 | $31.34 | 941,300 | — | — |
| 2015-03-06 | $25.24 | $31.18 | 1,433,800 | — | — |
| 2015-03-05 | $25.25 | $31.19 | 918,500 | — | — |
| 2015-03-04 | $25.24 | $31.18 | 720,600 | — | — |
| 2015-03-03 | $24.85 | $30.70 | 938,500 | — | — |
| 2015-03-02 | $24.59 | $30.38 | 762,300 | — | — |
| 2015-02-27 | $25.18 | $31.10 | 1,062,400 | — | — |
| 2015-02-26 | $25.96 | $32.07 | 960,700 | — | — |
| 2015-02-25 | $26.00 | $32.12 | 482,600 | — | — |
| 2015-02-24 | $26.03 | $32.15 | 693,400 | — | — |
| 2015-02-23 | $26.18 | $32.34 | 985,100 | — | — |
| 2015-02-20 | $26.57 | $32.82 | 362,800 | — | — |
| 2015-02-19 | $26.55 | $32.80 | 293,600 | — | — |
| 2015-02-18 | $26.93 | $33.27 | 291,700 | — | — |
| 2015-02-17 | $26.74 | $33.03 | 327,600 | — | — |
| 2015-02-13 | $26.71 | $32.99 | 282,600 | — | — |
| 2015-02-12 | $26.55 | $32.80 | 732,200 | — | — |
| 2015-02-11 | $25.71 | $31.76 | 333,200 | — | — |
| 2015-02-10 | $26.02 | $31.97 | 680,200 | — | — |
| 2015-02-09 | $25.84 | $31.75 | 470,400 | — | — |
| 2015-02-06 | $25.80 | $31.70 | 320,800 | — | — |
| 2015-02-05 | $26.15 | $32.13 | 374,700 | — | — |
| 2015-02-04 | $25.69 | $31.56 | 338,800 | — | — |
| 2015-02-03 | $25.99 | $31.93 | 486,100 | — | — |
| 2015-02-02 | $25.28 | $31.06 | 408,200 | — | — |
| 2015-01-30 | $25.00 | $30.72 | 601,700 | — | — |
| 2015-01-29 | $25.01 | $30.73 | 372,500 | — | — |
| 2015-01-28 | $24.95 | $30.65 | 667,700 | — | — |
| 2015-01-27 | $25.29 | $31.07 | 827,900 | — | — |
| 2015-01-26 | $25.23 | $31.00 | 274,400 | — | — |
| 2015-01-23 | $25.29 | $31.07 | 203,300 | — | — |
| 2015-01-22 | $25.52 | $31.35 | 776,600 | — | — |
| 2015-01-21 | $24.84 | $30.52 | 327,300 | — | — |
| 2015-01-20 | $24.76 | $30.42 | 866,600 | — | — |
| 2015-01-16 | $25.16 | $30.91 | 607,400 | — | — |
| 2015-01-15 | $24.91 | $30.61 | 395,100 | — | — |
| 2015-01-14 | $25.05 | $30.78 | 479,600 | — | — |
| 2015-01-13 | $25.35 | $31.15 | 1,059,600 | — | — |
| 2015-01-12 | $26.11 | $32.08 | 504,600 | — | — |
| 2015-01-09 | $26.18 | $32.17 | 824,000 | — | — |
| 2015-01-08 | $25.96 | $31.90 | 560,200 | — | — |
| 2015-01-07 | $25.90 | $31.82 | 366,700 | — | — |
| 2015-01-06 | $25.90 | $31.82 | 523,500 | — | — |
| 2015-01-05 | $26.54 | $32.61 | 401,200 | — | — |
| 2015-01-02 | $27.03 | $33.21 | 385,900 | — | — |