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
- 1998-07-22 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 | $26.41 | $39.29 | 36,600 | — | — |
| 2015-12-30 | $26.44 | $39.34 | 9,800 | — | — |
| 2015-12-29 | $26.14 | $38.89 | 9,400 | — | — |
| 2015-12-28 | $25.90 | $38.53 | 6,800 | — | — |
| 2015-12-24 | $25.91 | $38.55 | 5,800 | — | — |
| 2015-12-23 | $25.84 | $38.45 | 6,900 | — | — |
| 2015-12-22 | $25.54 | $38.00 | 12,900 | — | — |
| 2015-12-21 | $25.50 | $37.94 | 15,300 | — | — |
| 2015-12-18 | $24.92 | $37.08 | 114,100 | — | — |
| 2015-12-17 | $24.99 | $37.18 | 17,300 | — | — |
| 2015-12-16 | $25.47 | $37.89 | 18,700 | — | — |
| 2015-12-15 | $25.45 | $37.57 | 9,500 | — | — |
| 2015-12-14 | $24.80 | $36.61 | 16,200 | — | — |
| 2015-12-11 | $24.89 | $36.74 | 23,300 | — | — |
| 2015-12-10 | $25.33 | $37.39 | 18,600 | — | — |
| 2015-12-09 | $25.41 | $37.51 | 15,800 | — | — |
| 2015-12-08 | $25.16 | $37.14 | 13,700 | — | — |
| 2015-12-07 | $25.75 | $38.01 | 27,000 | — | — |
| 2015-12-04 | $26.39 | $38.96 | 15,900 | — | — |
| 2015-12-03 | $26.04 | $38.44 | 14,200 | — | — |
| 2015-12-02 | $26.43 | $39.02 | 6,300 | — | — |
| 2015-12-01 | $26.80 | $39.56 | 7,000 | — | — |
| 2015-11-30 | $26.82 | $39.59 | 14,300 | — | — |
| 2015-11-27 | $27.26 | $40.24 | 3,300 | — | — |
| 2015-11-25 | $27.10 | $40.01 | 21,600 | — | — |
| 2015-11-24 | $27.01 | $39.87 | 12,200 | — | — |
| 2015-11-23 | $26.67 | $39.37 | 18,200 | — | — |
| 2015-11-20 | $26.52 | $39.15 | 14,400 | — | — |
| 2015-11-19 | $26.18 | $38.65 | 20,800 | — | — |
| 2015-11-18 | $26.69 | $39.40 | 14,900 | — | — |
| 2015-11-17 | $26.01 | $38.40 | 22,400 | — | — |
| 2015-11-16 | $26.07 | $38.49 | 21,200 | — | — |
| 2015-11-13 | $25.72 | $37.97 | 12,100 | — | — |
| 2015-11-12 | $25.95 | $38.31 | 11,400 | — | — |
| 2015-11-11 | $26.39 | $38.96 | 9,700 | — | — |
| 2015-11-10 | $26.63 | $39.31 | 7,600 | — | — |
| 2015-11-09 | $26.37 | $38.93 | 10,500 | — | — |
| 2015-11-06 | $26.62 | $39.30 | 15,600 | — | — |
| 2015-11-05 | $26.15 | $38.60 | 29,400 | — | — |
| 2015-11-04 | $26.22 | $38.71 | 25,800 | — | — |
| 2015-11-03 | $26.21 | $38.69 | 12,100 | — | — |
| 2015-11-02 | $25.80 | $38.09 | 10,800 | — | — |
| 2015-10-30 | $25.43 | $37.54 | 16,700 | — | — |
| 2015-10-29 | $25.86 | $38.18 | 6,700 | — | — |
| 2015-10-28 | $26.00 | $38.38 | 32,500 | — | — |
| 2015-10-27 | $25.25 | $37.28 | 18,900 | — | — |
| 2015-10-26 | $25.61 | $37.81 | 19,500 | — | — |
| 2015-10-23 | $25.92 | $38.26 | 26,900 | — | — |
| 2015-10-22 | $25.50 | $37.64 | 22,200 | — | — |
| 2015-10-21 | $25.15 | $37.13 | 29,600 | — | — |
| 2015-10-20 | $25.55 | $37.72 | 31,700 | — | — |
| 2015-10-19 | $25.44 | $37.56 | 56,600 | — | — |
| 2015-10-16 | $25.48 | $37.61 | 21,300 | — | — |
| 2015-10-15 | $25.80 | $38.09 | 28,900 | — | — |
| 2015-10-14 | $25.10 | $37.05 | 8,800 | — | — |
| 2015-10-13 | $25.59 | $37.78 | 7,300 | — | — |
| 2015-10-12 | $25.74 | $38.00 | 18,200 | — | — |
| 2015-10-09 | $25.88 | $38.21 | 9,800 | — | — |
| 2015-10-08 | $26.12 | $38.56 | 22,000 | — | — |
| 2015-10-07 | $25.49 | $37.63 | 15,600 | — | — |
| 2015-10-06 | $25.22 | $37.23 | 15,200 | — | — |
| 2015-10-05 | $25.43 | $37.54 | 22,800 | — | — |
| 2015-10-02 | $24.43 | $36.06 | 23,600 | — | — |
| 2015-10-01 | $24.39 | $36.01 | 21,600 | — | — |
| 2015-09-30 | $24.55 | $36.24 | 26,100 | — | — |
| 2015-09-29 | $24.04 | $35.49 | 17,100 | — | — |
| 2015-09-28 | $24.03 | $35.47 | 19,900 | — | — |
| 2015-09-25 | $24.11 | $35.59 | 23,200 | — | — |
| 2015-09-24 | $24.37 | $35.98 | 32,800 | — | — |
| 2015-09-23 | $24.39 | $36.01 | 24,500 | — | — |
| 2015-09-22 | $24.41 | $36.04 | 190,200 | — | — |
| 2015-09-21 | $24.57 | $36.27 | 12,200 | — | — |
| 2015-09-18 | $23.95 | $35.36 | 79,200 | — | — |
| 2015-09-17 | $23.99 | $35.42 | 30,700 | — | — |
| 2015-09-16 | $24.38 | $35.99 | 33,300 | — | — |
| 2015-09-15 | $24.58 | $35.99 | 13,600 | — | — |
| 2015-09-14 | $24.49 | $35.86 | 6,500 | — | — |
| 2015-09-11 | $24.64 | $36.08 | 12,400 | — | — |
| 2015-09-10 | $24.44 | $35.79 | 7,300 | — | — |
| 2015-09-09 | $24.33 | $35.63 | 8,100 | — | — |
| 2015-09-08 | $24.58 | $35.99 | 16,000 | — | — |
| 2015-09-04 | $24.39 | $35.72 | 9,800 | — | — |
| 2015-09-03 | $24.48 | $35.85 | 14,300 | — | — |
| 2015-09-02 | $24.48 | $35.85 | 25,800 | — | — |
| 2015-09-01 | $24.24 | $35.50 | 22,500 | — | — |
| 2015-08-31 | $24.99 | $36.59 | 24,700 | — | — |
| 2015-08-28 | $24.64 | $36.08 | 26,500 | — | — |
| 2015-08-27 | $24.78 | $36.29 | 17,800 | — | — |
| 2015-08-26 | $24.64 | $36.08 | 25,600 | — | — |
| 2015-08-25 | $24.48 | $35.85 | 21,300 | — | — |
| 2015-08-24 | $24.63 | $36.07 | 29,200 | — | — |
| 2015-08-21 | $25.45 | $37.27 | 33,800 | — | — |
| 2015-08-20 | $25.09 | $36.74 | 20,400 | — | — |
| 2015-08-19 | $25.46 | $37.28 | 14,800 | — | — |
| 2015-08-18 | $25.50 | $37.34 | 15,000 | — | — |
| 2015-08-17 | $25.55 | $37.41 | 17,700 | — | — |
| 2015-08-14 | $25.14 | $36.81 | 12,800 | — | — |
| 2015-08-13 | $25.10 | $36.76 | 20,500 | — | — |
| 2015-08-12 | $25.25 | $36.97 | 15,700 | — | — |
| 2015-08-11 | $25.60 | $37.49 | 23,500 | — | — |
| 2015-08-10 | $25.83 | $37.82 | 32,700 | — | — |
| 2015-08-07 | $25.24 | $36.96 | 18,300 | — | — |
| 2015-08-06 | $25.61 | $37.50 | 24,700 | — | — |
| 2015-08-05 | $25.61 | $37.50 | 25,500 | — | — |
| 2015-08-04 | $25.12 | $36.78 | 20,000 | — | — |
| 2015-08-03 | $25.34 | $37.11 | 23,800 | — | — |
| 2015-07-31 | $25.15 | $36.83 | 26,200 | — | — |
| 2015-07-30 | $25.28 | $37.02 | 15,900 | — | — |
| 2015-07-29 | $25.20 | $36.90 | 23,300 | — | — |
| 2015-07-28 | $25.02 | $36.64 | 30,200 | — | — |
| 2015-07-27 | $25.19 | $36.89 | 11,500 | — | — |
| 2015-07-24 | $25.49 | $37.33 | 14,700 | — | — |
| 2015-07-23 | $25.69 | $37.62 | 17,800 | — | — |
| 2015-07-22 | $26.28 | $38.48 | 17,300 | — | — |
| 2015-07-21 | $26.52 | $38.83 | 22,200 | — | — |
| 2015-07-20 | $25.97 | $38.03 | 34,600 | — | — |
| 2015-07-17 | $26.53 | $38.85 | 20,400 | — | — |
| 2015-07-16 | $26.32 | $38.54 | 14,800 | — | — |
| 2015-07-15 | $25.95 | $38.00 | 8,400 | — | — |
| 2015-07-14 | $26.07 | $38.18 | 7,400 | — | — |
| 2015-07-13 | $25.93 | $37.97 | 18,200 | — | — |
| 2015-07-10 | $25.55 | $37.41 | 18,700 | — | — |
| 2015-07-09 | $25.05 | $36.68 | 24,200 | — | — |
| 2015-07-08 | $25.05 | $36.68 | 26,900 | — | — |
| 2015-07-07 | $25.22 | $36.93 | 21,500 | — | — |
| 2015-07-06 | $25.30 | $37.05 | 17,600 | — | — |
| 2015-07-02 | $25.36 | $37.14 | 13,300 | — | — |
| 2015-07-01 | $25.66 | $37.58 | 24,700 | — | — |
| 2015-06-30 | $25.70 | $37.63 | 15,200 | — | — |
| 2015-06-29 | $25.82 | $37.81 | 29,300 | — | — |
| 2015-06-26 | $26.43 | $38.70 | 67,900 | — | — |
| 2015-06-25 | $26.05 | $38.15 | 9,800 | — | — |
| 2015-06-24 | $25.88 | $37.90 | 27,600 | — | — |
| 2015-06-23 | $25.78 | $37.75 | 12,100 | — | — |
| 2015-06-22 | $25.19 | $36.89 | 13,700 | — | — |
| 2015-06-19 | $24.99 | $36.59 | 42,300 | — | — |
| 2015-06-18 | $25.15 | $36.83 | 50,500 | — | — |
| 2015-06-17 | $24.83 | $36.36 | 15,000 | — | — |
| 2015-06-16 | $25.23 | $36.66 | 18,100 | — | — |
| 2015-06-15 | $25.04 | $36.38 | 19,800 | — | — |
| 2015-06-12 | $25.19 | $36.60 | 10,300 | — | — |
| 2015-06-11 | $25.37 | $36.86 | 17,500 | — | — |
| 2015-06-10 | $25.34 | $36.82 | 16,200 | — | — |
| 2015-06-09 | $24.95 | $36.25 | 15,300 | — | — |
| 2015-06-08 | $24.93 | $36.22 | 15,900 | — | — |
| 2015-06-05 | $24.89 | $36.16 | 17,900 | — | — |
| 2015-06-04 | $24.76 | $35.97 | 6,000 | — | — |
| 2015-06-03 | $24.98 | $36.29 | 11,500 | — | — |
| 2015-06-02 | $24.92 | $36.21 | 16,600 | — | — |
| 2015-06-01 | $24.56 | $35.68 | 28,100 | — | — |
| 2015-05-29 | $24.56 | $35.68 | 17,800 | — | — |
| 2015-05-28 | $24.57 | $35.70 | 12,900 | — | — |
| 2015-05-27 | $24.58 | $35.71 | 25,400 | — | — |
| 2015-05-26 | $24.16 | $35.10 | 17,600 | — | — |
| 2015-05-22 | $24.29 | $35.29 | 13,500 | — | — |
| 2015-05-21 | $24.51 | $35.61 | 17,100 | — | — |
| 2015-05-20 | $24.19 | $35.14 | 16,900 | — | — |
| 2015-05-19 | $24.13 | $35.06 | 20,000 | — | — |
| 2015-05-18 | $24.05 | $34.94 | 22,000 | — | — |
| 2015-05-15 | $23.81 | $34.59 | 24,100 | — | — |
| 2015-05-14 | $24.23 | $35.20 | 17,300 | — | — |
| 2015-05-13 | $23.83 | $34.62 | 17,100 | — | — |
| 2015-05-12 | $23.73 | $34.48 | 13,400 | — | — |
| 2015-05-11 | $23.76 | $34.52 | 16,700 | — | — |
| 2015-05-08 | $23.72 | $34.46 | 14,400 | — | — |
| 2015-05-07 | $23.58 | $34.26 | 15,600 | — | — |
| 2015-05-06 | $23.64 | $34.35 | 11,700 | — | — |
| 2015-05-05 | $23.38 | $33.97 | 24,300 | — | — |
| 2015-05-04 | $23.74 | $34.49 | 14,100 | — | — |
| 2015-05-01 | $23.70 | $34.43 | 18,100 | — | — |
| 2015-04-30 | $23.78 | $34.55 | 21,000 | — | — |
| 2015-04-29 | $24.37 | $35.41 | 9,900 | — | — |
| 2015-04-28 | $24.51 | $35.61 | 13,400 | — | — |
| 2015-04-27 | $24.33 | $35.35 | 9,700 | — | — |
| 2015-04-24 | $24.47 | $35.55 | 19,800 | — | — |
| 2015-04-23 | $24.52 | $35.62 | 9,400 | — | — |
| 2015-04-22 | $24.77 | $35.99 | 9,800 | — | — |
| 2015-04-21 | $24.84 | $36.09 | 12,000 | — | — |
| 2015-04-20 | $24.74 | $35.94 | 14,600 | — | — |
| 2015-04-17 | $24.54 | $35.65 | 25,900 | — | — |
| 2015-04-16 | $24.58 | $35.71 | 9,400 | — | — |
| 2015-04-15 | $24.86 | $36.12 | 7,800 | — | — |
| 2015-04-14 | $24.48 | $35.57 | 13,000 | — | — |
| 2015-04-13 | $24.27 | $35.26 | 10,300 | — | — |
| 2015-04-10 | $24.22 | $35.19 | 6,000 | — | — |
| 2015-04-09 | $24.24 | $35.22 | 8,400 | — | — |
| 2015-04-08 | $24.31 | $35.32 | 6,100 | — | — |
| 2015-04-07 | $24.50 | $35.60 | 7,300 | — | — |
| 2015-04-06 | $24.42 | $35.48 | 14,500 | — | — |
| 2015-04-02 | $24.80 | $36.03 | 18,600 | — | — |
| 2015-04-01 | $24.80 | $36.03 | 16,900 | — | — |
| 2015-03-31 | $24.73 | $35.93 | 9,800 | — | — |
| 2015-03-30 | $24.63 | $35.78 | 11,000 | — | — |
| 2015-03-27 | $24.44 | $35.51 | 21,000 | — | — |
| 2015-03-26 | $24.17 | $35.12 | 7,900 | — | — |
| 2015-03-25 | $24.29 | $35.29 | 13,100 | — | — |
| 2015-03-24 | $24.85 | $36.10 | 6,600 | — | — |
| 2015-03-23 | $24.57 | $35.70 | 16,800 | — | — |
| 2015-03-20 | $24.51 | $35.61 | 39,200 | — | — |
| 2015-03-19 | $24.42 | $35.48 | 7,900 | — | — |
| 2015-03-18 | $24.47 | $35.55 | 18,000 | — | — |
| 2015-03-17 | $24.47 | $35.28 | 9,800 | — | — |
| 2015-03-16 | $24.42 | $35.21 | 9,000 | — | — |
| 2015-03-13 | $24.52 | $35.35 | 12,000 | — | — |
| 2015-03-12 | $24.65 | $35.54 | 21,400 | — | — |
| 2015-03-11 | $23.32 | $33.62 | 10,200 | — | — |
| 2015-03-10 | $23.27 | $33.55 | 26,100 | — | — |
| 2015-03-09 | $23.45 | $33.81 | 8,500 | — | — |
| 2015-03-06 | $23.31 | $33.61 | 25,400 | — | — |
| 2015-03-05 | $23.40 | $33.74 | 12,700 | — | — |
| 2015-03-04 | $23.46 | $33.82 | 7,700 | — | — |
| 2015-03-03 | $23.59 | $34.01 | 7,600 | — | — |
| 2015-03-02 | $23.99 | $34.59 | 16,800 | — | — |
| 2015-02-27 | $23.91 | $34.47 | 10,900 | — | — |
| 2015-02-26 | $23.86 | $34.40 | 8,900 | — | — |
| 2015-02-25 | $23.91 | $34.47 | 9,300 | — | — |
| 2015-02-24 | $23.90 | $34.46 | 9,600 | — | — |
| 2015-02-23 | $23.66 | $34.11 | 9,600 | — | — |
| 2015-02-20 | $23.87 | $34.41 | 10,800 | — | — |
| 2015-02-19 | $24.20 | $34.89 | 7,100 | — | — |
| 2015-02-18 | $24.01 | $34.62 | 3,900 | — | — |
| 2015-02-17 | $24.05 | $34.67 | 5,700 | — | — |
| 2015-02-13 | $24.05 | $34.67 | 6,900 | — | — |
| 2015-02-12 | $24.09 | $34.73 | 7,400 | — | — |
| 2015-02-11 | $23.69 | $34.16 | 6,800 | — | — |
| 2015-02-10 | $23.96 | $34.54 | 4,800 | — | — |
| 2015-02-09 | $23.93 | $34.50 | 8,100 | — | — |
| 2015-02-06 | $24.46 | $35.27 | 14,800 | — | — |
| 2015-02-05 | $24.12 | $34.78 | 13,900 | — | — |
| 2015-02-04 | $23.67 | $34.13 | 12,300 | — | — |
| 2015-02-03 | $23.64 | $34.08 | 19,600 | — | — |
| 2015-02-02 | $23.32 | $33.62 | 15,700 | — | — |
| 2015-01-30 | $22.79 | $32.86 | 29,000 | — | — |
| 2015-01-29 | $23.96 | $34.54 | 9,300 | — | — |
| 2015-01-28 | $23.10 | $33.30 | 14,100 | — | — |
| 2015-01-27 | $23.67 | $34.13 | 8,300 | — | — |
| 2015-01-26 | $24.21 | $34.91 | 13,800 | — | — |
| 2015-01-23 | $23.72 | $34.20 | 5,300 | — | — |
| 2015-01-22 | $24.10 | $34.75 | 20,600 | — | — |
| 2015-01-21 | $23.03 | $33.20 | 14,000 | — | — |
| 2015-01-20 | $23.09 | $33.29 | 10,100 | — | — |
| 2015-01-16 | $24.04 | $34.66 | 14,100 | — | — |
| 2015-01-15 | $22.79 | $32.86 | 19,400 | — | — |
| 2015-01-14 | $23.93 | $34.50 | 7,100 | — | — |
| 2015-01-13 | $24.17 | $34.85 | 26,800 | — | — |
| 2015-01-12 | $24.14 | $34.80 | 11,100 | — | — |
| 2015-01-09 | $24.26 | $34.98 | 14,200 | — | — |
| 2015-01-08 | $24.79 | $35.74 | 9,900 | — | — |
| 2015-01-07 | $24.39 | $35.16 | 19,800 | — | — |
| 2015-01-06 | $24.06 | $34.69 | 14,300 | — | — |
| 2015-01-05 | $24.02 | $34.63 | 11,600 | — | — |
| 2015-01-02 | $24.39 | $35.16 | 8,400 | — | — |