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
- 1998-05-13 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 | $23.46 | $39.90 | 150,118 | — | — |
| 2015-12-30 | $23.96 | $40.75 | 81,408 | — | — |
| 2015-12-29 | $24.29 | $41.31 | 105,574 | — | — |
| 2015-12-28 | $23.94 | $40.71 | 66,560 | — | — |
| 2015-12-24 | $24.02 | $40.86 | 30,925 | — | — |
| 2015-12-23 | $23.83 | $40.53 | 94,515 | — | — |
| 2015-12-22 | $23.90 | $40.65 | 120,832 | — | — |
| 2015-12-21 | $23.84 | $40.55 | 171,520 | — | — |
| 2015-12-18 | $23.87 | $40.60 | 1,474,355 | — | — |
| 2015-12-17 | $23.79 | $40.46 | 222,106 | — | — |
| 2015-12-16 | $23.99 | $40.81 | 249,344 | — | — |
| 2015-12-15 | $24.36 | $41.43 | 176,026 | — | — |
| 2015-12-14 | $24.51 | $41.69 | 184,218 | — | — |
| 2015-12-11 | $24.41 | $41.53 | 230,810 | — | — |
| 2015-12-10 | $24.49 | $41.66 | 195,891 | — | — |
| 2015-12-09 | $24.71 | $42.03 | 195,072 | — | — |
| 2015-12-08 | $25.12 | $42.72 | 141,926 | — | — |
| 2015-12-07 | $25.47 | $43.32 | 202,752 | — | — |
| 2015-12-04 | $26.53 | $45.13 | 139,469 | — | — |
| 2015-12-03 | $26.56 | $45.18 | 115,200 | — | — |
| 2015-12-02 | $27.08 | $46.06 | 99,328 | — | — |
| 2015-12-01 | $27.71 | $47.12 | 83,149 | — | — |
| 2015-11-30 | $27.58 | $46.91 | 93,389 | — | — |
| 2015-11-27 | $27.67 | $47.06 | 26,726 | — | — |
| 2015-11-25 | $27.46 | $46.71 | 27,546 | — | — |
| 2015-11-24 | $27.29 | $46.41 | 108,134 | — | — |
| 2015-11-23 | $27.09 | $46.08 | 88,678 | — | — |
| 2015-11-20 | $27.03 | $45.98 | 66,150 | — | — |
| 2015-11-19 | $26.88 | $45.73 | 55,091 | — | — |
| 2015-11-18 | $26.93 | $45.81 | 73,114 | — | — |
| 2015-11-17 | $26.74 | $45.48 | 74,138 | — | — |
| 2015-11-16 | $26.99 | $45.40 | 130,150 | — | — |
| 2015-11-13 | $26.80 | $45.07 | 73,216 | — | — |
| 2015-11-12 | $27.24 | $45.81 | 56,832 | — | — |
| 2015-11-11 | $27.74 | $46.66 | 42,496 | — | — |
| 2015-11-10 | $27.83 | $46.81 | 108,134 | — | — |
| 2015-11-09 | $27.82 | $46.79 | 151,552 | — | — |
| 2015-11-06 | $28.22 | $47.47 | 176,026 | — | — |
| 2015-11-05 | $27.37 | $46.04 | 113,766 | — | — |
| 2015-11-04 | $26.91 | $45.27 | 141,926 | — | — |
| 2015-11-03 | $26.91 | $45.27 | 58,163 | — | — |
| 2015-11-02 | $26.24 | $44.13 | 111,002 | — | — |
| 2015-10-30 | $26.27 | $44.18 | 131,891 | — | — |
| 2015-10-29 | $27.89 | $46.91 | 95,334 | — | — |
| 2015-10-28 | $27.96 | $47.02 | 85,709 | — | — |
| 2015-10-27 | $26.48 | $44.54 | 58,880 | — | — |
| 2015-10-26 | $26.83 | $45.12 | 61,235 | — | — |
| 2015-10-23 | $27.16 | $45.68 | 126,771 | — | — |
| 2015-10-22 | $26.90 | $45.25 | 63,898 | — | — |
| 2015-10-21 | $26.33 | $44.28 | 54,374 | — | — |
| 2015-10-20 | $26.90 | $45.25 | 45,363 | — | — |
| 2015-10-19 | $26.56 | $44.67 | 29,286 | — | — |
| 2015-10-16 | $26.67 | $44.86 | 39,834 | — | — |
| 2015-10-15 | $26.46 | $44.49 | 81,408 | — | — |
| 2015-10-14 | $25.93 | $43.61 | 52,736 | — | — |
| 2015-10-13 | $26.66 | $44.84 | 52,429 | — | — |
| 2015-10-12 | $26.89 | $45.23 | 97,894 | — | — |
| 2015-10-09 | $26.89 | $45.23 | 45,978 | — | — |
| 2015-10-08 | $27.25 | $45.82 | 95,437 | — | — |
| 2015-10-07 | $27.07 | $45.53 | 47,718 | — | — |
| 2015-10-06 | $26.36 | $44.33 | 49,971 | — | — |
| 2015-10-05 | $26.46 | $44.51 | 46,182 | — | — |
| 2015-10-02 | $26.07 | $43.85 | 94,618 | — | — |
| 2015-10-01 | $26.65 | $44.82 | 73,728 | — | — |
| 2015-09-30 | $26.90 | $45.25 | 106,291 | — | — |
| 2015-09-29 | $26.61 | $44.76 | 61,645 | — | — |
| 2015-09-28 | $26.60 | $44.74 | 91,034 | — | — |
| 2015-09-25 | $26.61 | $44.76 | 131,072 | — | — |
| 2015-09-24 | $25.79 | $43.38 | 94,925 | — | — |
| 2015-09-23 | $25.03 | $42.10 | 83,456 | — | — |
| 2015-09-22 | $24.96 | $41.98 | 65,229 | — | — |
| 2015-09-21 | $25.26 | $42.49 | 88,166 | — | — |
| 2015-09-18 | $24.87 | $41.83 | 408,986 | — | — |
| 2015-09-17 | $25.51 | $42.90 | 123,904 | — | — |
| 2015-09-16 | $26.08 | $43.87 | 46,490 | — | — |
| 2015-09-15 | $25.87 | $43.51 | 39,219 | — | — |
| 2015-09-14 | $25.69 | $43.21 | 67,277 | — | — |
| 2015-09-11 | $25.69 | $43.21 | 60,314 | — | — |
| 2015-09-10 | $25.74 | $43.29 | 40,858 | — | — |
| 2015-09-09 | $25.67 | $43.18 | 76,288 | — | — |
| 2015-09-08 | $25.66 | $43.16 | 129,843 | — | — |
| 2015-09-04 | $25.19 | $42.36 | 96,461 | — | — |
| 2015-09-03 | $25.25 | $42.47 | 77,926 | — | — |
| 2015-09-02 | $25.12 | $42.24 | 70,144 | — | — |
| 2015-09-01 | $24.80 | $41.72 | 126,669 | — | — |
| 2015-08-31 | $25.43 | $42.77 | 79,872 | — | — |
| 2015-08-28 | $24.92 | $41.92 | 133,222 | — | — |
| 2015-08-27 | $24.82 | $41.75 | 209,510 | — | — |
| 2015-08-26 | $24.45 | $41.13 | 138,342 | — | — |
| 2015-08-25 | $23.84 | $40.09 | 186,573 | — | — |
| 2015-08-24 | $24.54 | $41.27 | 157,286 | — | — |
| 2015-08-21 | $25.73 | $43.28 | 150,733 | — | — |
| 2015-08-20 | $25.32 | $42.59 | 112,128 | — | — |
| 2015-08-19 | $26.16 | $44.00 | 119,296 | — | — |
| 2015-08-18 | $26.43 | $44.44 | 51,712 | — | — |
| 2015-08-17 | $27.29 | $45.51 | 56,730 | — | — |
| 2015-08-14 | $27.23 | $45.41 | 72,499 | — | — |
| 2015-08-13 | $26.75 | $44.62 | 64,819 | — | — |
| 2015-08-12 | $26.78 | $44.67 | 141,312 | — | — |
| 2015-08-11 | $27.03 | $45.09 | 106,906 | — | — |
| 2015-08-10 | $27.01 | $45.06 | 95,334 | — | — |
| 2015-08-07 | $26.77 | $44.65 | 55,603 | — | — |
| 2015-08-06 | $26.96 | $44.97 | 61,850 | — | — |
| 2015-08-05 | $27.08 | $45.17 | 79,872 | — | — |
| 2015-08-04 | $26.55 | $44.29 | 46,182 | — | — |
| 2015-08-03 | $26.45 | $44.11 | 43,622 | — | — |
| 2015-07-31 | $26.68 | $44.50 | 64,819 | — | — |
| 2015-07-30 | $26.46 | $44.13 | 109,466 | — | — |
| 2015-07-29 | $26.41 | $44.05 | 136,499 | — | — |
| 2015-07-28 | $26.37 | $43.98 | 91,750 | — | — |
| 2015-07-27 | $26.75 | $44.62 | 82,022 | — | — |
| 2015-07-24 | $26.88 | $44.84 | 109,670 | — | — |
| 2015-07-23 | $27.63 | $46.08 | 100,352 | — | — |
| 2015-07-22 | $28.42 | $47.40 | 44,339 | — | — |
| 2015-07-21 | $28.03 | $46.75 | 41,779 | — | — |
| 2015-07-20 | $28.25 | $47.12 | 75,571 | — | — |
| 2015-07-17 | $27.95 | $46.62 | 64,410 | — | — |
| 2015-07-16 | $28.50 | $47.53 | 50,995 | — | — |
| 2015-07-15 | $28.13 | $46.91 | 60,928 | — | — |
| 2015-07-14 | $28.30 | $47.21 | 90,112 | — | — |
| 2015-07-13 | $28.53 | $47.58 | 59,802 | — | — |
| 2015-07-10 | $28.16 | $46.98 | 83,968 | — | — |
| 2015-07-09 | $27.90 | $46.54 | 114,074 | — | — |
| 2015-07-08 | $27.81 | $46.39 | 148,685 | — | — |
| 2015-07-07 | $27.66 | $46.13 | 82,330 | — | — |
| 2015-07-06 | $28.01 | $46.72 | 97,792 | — | — |
| 2015-07-02 | $28.25 | $47.12 | 54,374 | — | — |
| 2015-07-01 | $29.01 | $48.40 | 67,379 | — | — |
| 2015-06-30 | $28.54 | $47.61 | 75,674 | — | — |
| 2015-06-29 | $28.41 | $47.39 | 108,646 | — | — |
| 2015-06-26 | $29.06 | $48.48 | 297,370 | — | — |
| 2015-06-25 | $28.73 | $47.92 | 133,427 | — | — |
| 2015-06-24 | $28.46 | $47.47 | 95,949 | — | — |
| 2015-06-23 | $28.39 | $47.35 | 108,134 | — | — |
| 2015-06-22 | $28.18 | $47.01 | 91,648 | — | — |
| 2015-06-19 | $27.81 | $46.39 | 588,595 | — | — |
| 2015-06-18 | $27.84 | $46.44 | 106,906 | — | — |
| 2015-06-17 | $27.89 | $46.52 | 173,261 | — | — |
| 2015-06-16 | $28.40 | $47.37 | 105,882 | — | — |
| 2015-06-15 | $28.46 | $47.47 | 150,835 | — | — |
| 2015-06-12 | $28.54 | $47.60 | 108,032 | — | — |
| 2015-06-11 | $28.57 | $47.66 | 92,365 | — | — |
| 2015-06-10 | $28.43 | $47.42 | 143,872 | — | — |
| 2015-06-09 | $27.42 | $45.74 | 76,390 | — | — |
| 2015-06-08 | $26.96 | $44.97 | 106,496 | — | — |
| 2015-06-05 | $27.03 | $45.09 | 109,261 | — | — |
| 2015-06-04 | $26.29 | $43.85 | 72,806 | — | — |
| 2015-06-03 | $26.45 | $44.11 | 127,795 | — | — |
| 2015-06-02 | $26.16 | $43.64 | 104,141 | — | — |
| 2015-06-01 | $25.84 | $43.10 | 63,693 | — | — |
| 2015-05-29 | $26.22 | $43.74 | 120,934 | — | — |
| 2015-05-28 | $26.92 | $44.91 | 75,981 | — | — |
| 2015-05-27 | $26.69 | $44.52 | 76,186 | — | — |
| 2015-05-26 | $26.23 | $43.75 | 68,608 | — | — |
| 2015-05-22 | $26.48 | $44.18 | 43,725 | — | — |
| 2015-05-21 | $26.98 | $45.01 | 78,131 | — | — |
| 2015-05-20 | $26.99 | $45.02 | 98,099 | — | — |
| 2015-05-19 | $27.09 | $45.19 | 103,936 | — | — |
| 2015-05-18 | $26.96 | $44.60 | 100,966 | — | — |
| 2015-05-15 | $26.46 | $43.76 | 106,701 | — | — |
| 2015-05-14 | $27.06 | $44.76 | 82,227 | — | — |
| 2015-05-13 | $27.07 | $44.78 | 42,189 | — | — |
| 2015-05-12 | $26.98 | $44.63 | 36,966 | — | — |
| 2015-05-11 | $26.77 | $44.28 | 69,427 | — | — |
| 2015-05-08 | $26.49 | $43.82 | 45,978 | — | — |
| 2015-05-07 | $26.25 | $43.42 | 55,091 | — | — |
| 2015-05-06 | $26.44 | $43.73 | 70,246 | — | — |
| 2015-05-05 | $25.96 | $42.94 | 110,694 | — | — |
| 2015-05-04 | $25.58 | $42.31 | 113,357 | — | — |
| 2015-05-01 | $25.99 | $42.98 | 148,070 | — | — |
| 2015-04-30 | $26.68 | $44.13 | 84,992 | — | — |
| 2015-04-29 | $27.76 | $45.92 | 82,637 | — | — |
| 2015-04-28 | $27.33 | $45.21 | 45,875 | — | — |
| 2015-04-27 | $26.87 | $44.44 | 67,482 | — | — |
| 2015-04-24 | $26.88 | $44.47 | 38,912 | — | — |
| 2015-04-23 | $27.29 | $45.13 | 55,091 | — | — |
| 2015-04-22 | $27.60 | $45.66 | 49,244 | — | — |
| 2015-04-21 | $27.08 | $44.80 | 80,532 | — | — |
| 2015-04-20 | $26.97 | $44.61 | 54,943 | — | — |
| 2015-04-17 | $26.72 | $44.20 | 55,265 | — | — |
| 2015-04-16 | $27.59 | $45.63 | 59,136 | — | — |
| 2015-04-15 | $27.47 | $45.45 | 90,532 | — | — |
| 2015-04-14 | $26.78 | $44.29 | 82,360 | — | — |
| 2015-04-13 | $27.14 | $44.89 | 76,984 | — | — |
| 2015-04-10 | $26.39 | $43.65 | 76,662 | — | — |
| 2015-04-09 | $26.29 | $43.49 | 62,147 | — | — |
| 2015-04-08 | $26.01 | $43.03 | 91,715 | — | — |
| 2015-04-07 | $26.14 | $43.25 | 57,201 | — | — |
| 2015-04-06 | $26.23 | $43.38 | 97,521 | — | — |
| 2015-04-02 | $26.82 | $44.37 | 89,134 | — | — |
| 2015-04-01 | $26.82 | $44.37 | 60,964 | — | — |
| 2015-03-31 | $26.68 | $44.14 | 68,060 | — | — |
| 2015-03-30 | $27.11 | $44.85 | 57,846 | — | — |
| 2015-03-27 | $26.77 | $44.28 | 76,662 | — | — |
| 2015-03-26 | $26.85 | $44.41 | 84,726 | — | — |
| 2015-03-25 | $26.25 | $43.41 | 74,296 | — | — |
| 2015-03-24 | $26.63 | $44.05 | 46,771 | — | — |
| 2015-03-23 | $26.61 | $44.01 | 99,456 | — | — |
| 2015-03-20 | $27.11 | $44.85 | 364,063 | — | — |
| 2015-03-19 | $26.53 | $43.89 | 122,680 | — | — |
| 2015-03-18 | $26.87 | $44.45 | 121,605 | — | — |
| 2015-03-17 | $27.42 | $45.35 | 97,736 | — | — |
| 2015-03-16 | $28.17 | $46.60 | 96,660 | — | — |
| 2015-03-13 | $28.13 | $46.52 | 97,413 | — | — |
| 2015-03-12 | $28.36 | $46.91 | 110,316 | — | — |
| 2015-03-11 | $27.36 | $45.26 | 86,016 | — | — |
| 2015-03-10 | $26.99 | $44.65 | 114,079 | — | — |
| 2015-03-09 | $27.55 | $45.57 | 133,647 | — | — |
| 2015-03-06 | $27.25 | $45.08 | 92,467 | — | — |
| 2015-03-05 | $26.78 | $44.29 | 112,036 | — | — |
| 2015-03-04 | $26.59 | $43.98 | 91,607 | — | — |
| 2015-03-03 | $26.82 | $44.37 | 120,422 | — | — |
| 2015-03-02 | $27.04 | $44.72 | 128,379 | — | — |
| 2015-02-27 | $26.70 | $44.17 | 117,412 | — | — |
| 2015-02-26 | $27.35 | $45.25 | 52,470 | — | — |
| 2015-02-25 | $27.41 | $45.34 | 65,695 | — | — |
| 2015-02-24 | $27.71 | $45.83 | 111,391 | — | — |
| 2015-02-23 | $27.33 | $44.85 | 46,449 | — | — |
| 2015-02-20 | $27.57 | $45.24 | 62,469 | — | — |
| 2015-02-19 | $27.49 | $45.12 | 92,037 | — | — |
| 2015-02-18 | $27.59 | $45.29 | 92,252 | — | — |
| 2015-02-17 | $27.65 | $45.38 | 72,899 | — | — |
| 2015-02-13 | $27.33 | $44.86 | 86,339 | — | — |
| 2015-02-12 | $27.34 | $44.88 | 76,554 | — | — |
| 2015-02-11 | $27.22 | $44.68 | 95,048 | — | — |
| 2015-02-10 | $27.88 | $45.76 | 189,880 | — | — |
| 2015-02-09 | $26.99 | $44.30 | 191,171 | — | — |
| 2015-02-06 | $28.15 | $46.20 | 198,697 | — | — |
| 2015-02-05 | $28.21 | $46.30 | 125,261 | — | — |
| 2015-02-04 | $27.73 | $45.50 | 133,970 | — | — |
| 2015-02-03 | $27.47 | $45.09 | 187,730 | — | — |
| 2015-02-02 | $26.64 | $43.72 | 129,347 | — | — |
| 2015-01-30 | $25.39 | $41.67 | 189,343 | — | — |
| 2015-01-29 | $26.12 | $42.86 | 159,130 | — | — |
| 2015-01-28 | $25.79 | $42.33 | 314,173 | — | — |
| 2015-01-27 | $26.04 | $42.74 | 342,236 | — | — |
| 2015-01-26 | $26.33 | $43.21 | 3,583,964 | — | — |
| 2015-01-23 | $26.41 | $43.35 | 297,185 | — | — |
| 2015-01-22 | $26.24 | $43.06 | 742,641 | — | — |
| 2015-01-21 | $24.10 | $39.55 | 78,705 | — | — |
| 2015-01-20 | $24.28 | $39.85 | 174,505 | — | — |
| 2015-01-16 | $24.76 | $40.63 | 121,928 | — | — |
| 2015-01-15 | $24.43 | $40.10 | 72,899 | — | — |
| 2015-01-14 | $24.54 | $40.28 | 114,831 | — | — |
| 2015-01-13 | $24.17 | $39.67 | 156,872 | — | — |
| 2015-01-12 | $24.43 | $40.10 | 78,920 | — | — |
| 2015-01-09 | $24.59 | $40.36 | 103,219 | — | — |
| 2015-01-08 | $24.86 | $40.80 | 113,756 | — | — |
| 2015-01-07 | $24.52 | $40.24 | 120,100 | — | — |
| 2015-01-06 | $24.68 | $40.51 | 171,924 | — | — |
| 2015-01-05 | $25.46 | $41.78 | 154,614 | — | — |
| 2015-01-02 | $26.69 | $43.81 | 59,889 | — | — |