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
- 1998-06-03 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 | $28.98 | $28.98 | 20,700 | — | — |
| 2015-12-30 | $29.09 | $29.09 | 18,300 | — | — |
| 2015-12-29 | $30.15 | $30.15 | 12,700 | — | — |
| 2015-12-28 | $29.71 | $29.71 | 27,000 | — | — |
| 2015-12-24 | $29.61 | $29.61 | 7,700 | — | — |
| 2015-12-23 | $30.04 | $30.04 | 27,200 | — | — |
| 2015-12-22 | $29.92 | $29.92 | 21,100 | — | — |
| 2015-12-21 | $29.91 | $29.91 | 16,300 | — | — |
| 2015-12-18 | $28.85 | $28.85 | 96,600 | — | — |
| 2015-12-17 | $28.50 | $28.50 | 25,600 | — | — |
| 2015-12-16 | $28.99 | $28.99 | 53,500 | — | — |
| 2015-12-15 | $27.06 | $27.06 | 18,400 | — | — |
| 2015-12-14 | $27.03 | $27.03 | 26,700 | — | — |
| 2015-12-11 | $27.00 | $27.00 | 18,800 | — | — |
| 2015-12-10 | $27.72 | $27.72 | 17,900 | — | — |
| 2015-12-09 | $27.64 | $27.64 | 16,300 | — | — |
| 2015-12-08 | $27.68 | $27.68 | 18,300 | — | — |
| 2015-12-07 | $27.67 | $27.67 | 17,700 | — | — |
| 2015-12-04 | $27.60 | $27.60 | 19,800 | — | — |
| 2015-12-03 | $27.01 | $27.01 | 17,400 | — | — |
| 2015-12-02 | $27.09 | $27.09 | 20,400 | — | — |
| 2015-12-01 | $27.29 | $27.29 | 15,300 | — | — |
| 2015-11-30 | $27.54 | $27.54 | 35,000 | — | — |
| 2015-11-27 | $28.73 | $28.73 | 3,300 | — | — |
| 2015-11-25 | $28.19 | $28.19 | 10,100 | — | — |
| 2015-11-24 | $27.86 | $27.86 | 14,900 | — | — |
| 2015-11-23 | $27.39 | $27.39 | 6,200 | — | — |
| 2015-11-20 | $27.23 | $27.23 | 17,400 | — | — |
| 2015-11-19 | $27.16 | $27.16 | 5,400 | — | — |
| 2015-11-18 | $27.27 | $27.27 | 9,700 | — | — |
| 2015-11-17 | $27.14 | $27.14 | 8,900 | — | — |
| 2015-11-16 | $27.06 | $27.06 | 10,900 | — | — |
| 2015-11-13 | $27.13 | $27.13 | 13,400 | — | — |
| 2015-11-12 | $27.14 | $27.14 | 15,100 | — | — |
| 2015-11-11 | $27.64 | $27.64 | 15,200 | — | — |
| 2015-11-10 | $27.41 | $27.41 | 24,300 | — | — |
| 2015-11-09 | $27.56 | $27.56 | 20,400 | — | — |
| 2015-11-06 | $28.96 | $28.96 | 27,800 | — | — |
| 2015-11-05 | $28.35 | $28.35 | 12,600 | — | — |
| 2015-11-04 | $28.16 | $28.16 | 13,500 | — | — |
| 2015-11-03 | $28.43 | $28.43 | 25,600 | — | — |
| 2015-11-02 | $28.85 | $28.85 | 17,300 | — | — |
| 2015-10-30 | $29.18 | $29.18 | 12,600 | — | — |
| 2015-10-29 | $29.34 | $29.34 | 14,200 | — | — |
| 2015-10-28 | $29.74 | $29.74 | 22,800 | — | — |
| 2015-10-27 | $29.69 | $29.69 | 22,400 | — | — |
| 2015-10-26 | $29.04 | $29.04 | 15,600 | — | — |
| 2015-10-23 | $28.90 | $28.90 | 12,300 | — | — |
| 2015-10-22 | $28.14 | $28.14 | 12,200 | — | — |
| 2015-10-21 | $27.59 | $27.59 | 13,700 | — | — |
| 2015-10-20 | $28.88 | $28.88 | 11,900 | — | — |
| 2015-10-19 | $29.37 | $29.37 | 21,200 | — | — |
| 2015-10-16 | $29.62 | $29.62 | 15,100 | — | — |
| 2015-10-15 | $29.20 | $29.20 | 15,600 | — | — |
| 2015-10-14 | $28.36 | $28.36 | 11,700 | — | — |
| 2015-10-13 | $28.40 | $28.40 | 12,100 | — | — |
| 2015-10-12 | $28.67 | $28.67 | 14,200 | — | — |
| 2015-10-09 | $27.95 | $27.95 | 20,700 | — | — |
| 2015-10-08 | $27.49 | $27.49 | 10,900 | — | — |
| 2015-10-07 | $27.25 | $27.25 | 45,100 | — | — |
| 2015-10-06 | $26.41 | $26.41 | 20,700 | — | — |
| 2015-10-05 | $26.85 | $26.85 | 22,000 | — | — |
| 2015-10-02 | $26.42 | $26.42 | 23,400 | — | — |
| 2015-10-01 | $26.16 | $26.16 | 18,900 | — | — |
| 2015-09-30 | $26.35 | $26.35 | 23,400 | — | — |
| 2015-09-29 | $26.23 | $26.23 | 23,000 | — | — |
| 2015-09-28 | $26.58 | $26.58 | 14,700 | — | — |
| 2015-09-25 | $26.74 | $26.74 | 33,500 | — | — |
| 2015-09-24 | $26.88 | $26.88 | 18,200 | — | — |
| 2015-09-23 | $26.75 | $26.75 | 14,400 | — | — |
| 2015-09-22 | $27.04 | $27.04 | 17,200 | — | — |
| 2015-09-21 | $27.36 | $27.36 | 37,100 | — | — |
| 2015-09-18 | $26.57 | $26.57 | 122,200 | — | — |
| 2015-09-17 | $27.06 | $27.06 | 20,100 | — | — |
| 2015-09-16 | $26.67 | $26.67 | 21,900 | — | — |
| 2015-09-15 | $27.22 | $27.22 | 38,900 | — | — |
| 2015-09-14 | $27.35 | $27.35 | 14,500 | — | — |
| 2015-09-11 | $28.31 | $28.31 | 13,600 | — | — |
| 2015-09-10 | $28.15 | $28.15 | 19,600 | — | — |
| 2015-09-09 | $28.81 | $28.81 | 16,100 | — | — |
| 2015-09-08 | $29.24 | $29.24 | 25,900 | — | — |
| 2015-09-04 | $29.88 | $29.88 | 27,000 | — | — |
| 2015-09-03 | $29.62 | $29.62 | 19,500 | — | — |
| 2015-09-02 | $29.60 | $29.60 | 21,000 | — | — |
| 2015-09-01 | $29.02 | $29.02 | 19,000 | — | — |
| 2015-08-31 | $29.48 | $29.48 | 39,600 | — | — |
| 2015-08-28 | $29.05 | $29.05 | 26,600 | — | — |
| 2015-08-27 | $29.56 | $29.56 | 17,500 | — | — |
| 2015-08-26 | $29.77 | $29.77 | 21,800 | — | — |
| 2015-08-25 | $28.52 | $28.52 | 26,300 | — | — |
| 2015-08-24 | $28.34 | $28.34 | 39,800 | — | — |
| 2015-08-21 | $28.67 | $28.67 | 27,800 | — | — |
| 2015-08-20 | $28.98 | $28.98 | 33,800 | — | — |
| 2015-08-19 | $29.68 | $29.68 | 14,700 | — | — |
| 2015-08-18 | $30.32 | $30.32 | 79,600 | — | — |
| 2015-08-17 | $29.22 | $29.22 | 12,600 | — | — |
| 2015-08-14 | $29.24 | $29.24 | 18,000 | — | — |
| 2015-08-13 | $29.12 | $29.12 | 18,700 | — | — |
| 2015-08-12 | $29.55 | $29.55 | 9,300 | — | — |
| 2015-08-11 | $30.04 | $30.04 | 17,000 | — | — |
| 2015-08-10 | $30.47 | $30.47 | 12,800 | — | — |
| 2015-08-07 | $30.48 | $30.48 | 33,900 | — | — |
| 2015-08-06 | $30.63 | $30.63 | 36,200 | — | — |
| 2015-08-05 | $30.90 | $30.90 | 11,200 | — | — |
| 2015-08-04 | $30.72 | $30.72 | 20,200 | — | — |
| 2015-08-03 | $30.93 | $30.93 | 37,100 | — | — |
| 2015-07-31 | $29.19 | $29.19 | 71,000 | — | — |
| 2015-07-30 | $28.83 | $28.83 | 14,800 | — | — |
| 2015-07-29 | $28.82 | $28.82 | 36,500 | — | — |
| 2015-07-28 | $28.92 | $28.92 | 23,400 | — | — |
| 2015-07-27 | $28.89 | $28.89 | 21,400 | — | — |
| 2015-07-24 | $29.45 | $29.45 | 21,300 | — | — |
| 2015-07-23 | $30.00 | $30.00 | 27,500 | — | — |
| 2015-07-22 | $29.90 | $29.90 | 21,000 | — | — |
| 2015-07-21 | $29.17 | $29.17 | 30,700 | — | — |
| 2015-07-20 | $29.44 | $29.44 | 35,200 | — | — |
| 2015-07-17 | $29.42 | $29.42 | 20,300 | — | — |
| 2015-07-16 | $29.54 | $29.54 | 20,800 | — | — |
| 2015-07-15 | $29.18 | $29.18 | 37,200 | — | — |
| 2015-07-14 | $29.29 | $29.29 | 13,900 | — | — |
| 2015-07-13 | $29.34 | $29.34 | 22,000 | — | — |
| 2015-07-10 | $29.15 | $29.15 | 17,500 | — | — |
| 2015-07-09 | $29.00 | $29.00 | 63,300 | — | — |
| 2015-07-08 | $28.56 | $28.56 | 75,600 | — | — |
| 2015-07-07 | $27.94 | $27.94 | 16,600 | — | — |
| 2015-07-06 | $28.21 | $28.21 | 26,300 | — | — |
| 2015-07-02 | $27.67 | $27.67 | 20,300 | — | — |
| 2015-07-01 | $27.58 | $27.58 | 27,300 | — | — |
| 2015-06-30 | $27.77 | $27.77 | 37,100 | — | — |
| 2015-06-29 | $27.59 | $27.59 | 27,300 | — | — |
| 2015-06-26 | $28.05 | $28.05 | 74,900 | — | — |
| 2015-06-25 | $28.26 | $28.26 | 28,900 | — | — |
| 2015-06-24 | $28.59 | $28.59 | 21,400 | — | — |
| 2015-06-23 | $28.80 | $28.80 | 14,000 | — | — |
| 2015-06-22 | $28.91 | $28.91 | 17,700 | — | — |
| 2015-06-19 | $28.68 | $28.68 | 97,700 | — | — |
| 2015-06-18 | $27.83 | $27.83 | 20,400 | — | — |
| 2015-06-17 | $27.64 | $27.64 | 15,500 | — | — |
| 2015-06-16 | $28.12 | $28.12 | 11,400 | — | — |
| 2015-06-15 | $28.06 | $28.06 | 20,500 | — | — |
| 2015-06-12 | $28.61 | $28.61 | 13,100 | — | — |
| 2015-06-11 | $28.54 | $28.54 | 6,300 | — | — |
| 2015-06-10 | $29.15 | $29.15 | 18,200 | — | — |
| 2015-06-09 | $28.96 | $28.96 | 2,900 | — | — |
| 2015-06-08 | $29.15 | $29.15 | 3,200 | — | — |
| 2015-06-05 | $29.21 | $29.21 | 7,200 | — | — |
| 2015-06-04 | $28.88 | $28.88 | 5,800 | — | — |
| 2015-06-03 | $28.89 | $28.89 | 16,300 | — | — |
| 2015-06-02 | $28.80 | $28.80 | 16,500 | — | — |
| 2015-06-01 | $28.40 | $28.40 | 25,000 | — | — |
| 2015-05-29 | $28.20 | $28.20 | 20,000 | — | — |
| 2015-05-28 | $28.12 | $28.12 | 11,900 | — | — |
| 2015-05-27 | $28.47 | $28.47 | 10,400 | — | — |
| 2015-05-26 | $28.42 | $28.42 | 27,500 | — | — |
| 2015-05-22 | $28.56 | $28.56 | 8,900 | — | — |
| 2015-05-21 | $28.54 | $28.54 | 6,200 | — | — |
| 2015-05-20 | $28.55 | $28.55 | 10,000 | — | — |
| 2015-05-19 | $28.54 | $28.54 | 8,000 | — | — |
| 2015-05-18 | $28.70 | $28.70 | 11,300 | — | — |
| 2015-05-15 | $28.77 | $28.77 | 10,500 | — | — |
| 2015-05-14 | $28.70 | $28.70 | 8,500 | — | — |
| 2015-05-13 | $28.54 | $28.54 | 25,100 | — | — |
| 2015-05-12 | $28.73 | $28.73 | 9,200 | — | — |
| 2015-05-11 | $28.73 | $28.73 | 7,400 | — | — |
| 2015-05-08 | $28.65 | $28.65 | 46,100 | — | — |
| 2015-05-07 | $28.81 | $28.81 | 7,900 | — | — |
| 2015-05-06 | $28.86 | $28.86 | 12,700 | — | — |
| 2015-05-05 | $28.78 | $28.78 | 19,100 | — | — |
| 2015-05-04 | $29.15 | $29.15 | 14,300 | — | — |
| 2015-05-01 | $28.78 | $28.78 | 16,200 | — | — |
| 2015-04-30 | $28.82 | $28.82 | 32,200 | — | — |
| 2015-04-29 | $28.98 | $28.98 | 17,100 | — | — |
| 2015-04-28 | $29.02 | $29.02 | 9,200 | — | — |
| 2015-04-27 | $29.01 | $29.01 | 13,700 | — | — |
| 2015-04-24 | $29.10 | $29.10 | 12,400 | — | — |
| 2015-04-23 | $29.09 | $29.09 | 16,700 | — | — |
| 2015-04-22 | $29.06 | $29.06 | 13,900 | — | — |
| 2015-04-21 | $29.74 | $29.74 | 6,600 | — | — |
| 2015-04-20 | $30.10 | $30.10 | 11,800 | — | — |
| 2015-04-17 | $29.62 | $29.62 | 15,100 | — | — |
| 2015-04-16 | $30.01 | $30.01 | 13,200 | — | — |
| 2015-04-15 | $29.97 | $29.97 | 16,700 | — | — |
| 2015-04-14 | $29.98 | $29.98 | 16,100 | — | — |
| 2015-04-13 | $30.02 | $30.02 | 7,700 | — | — |
| 2015-04-10 | $29.90 | $29.90 | 20,800 | — | — |
| 2015-04-09 | $29.98 | $29.98 | 9,800 | — | — |
| 2015-04-08 | $29.56 | $29.56 | 28,700 | — | — |
| 2015-04-07 | $31.12 | $31.12 | 8,600 | — | — |
| 2015-04-06 | $31.50 | $31.50 | 15,100 | — | — |
| 2015-04-02 | $30.70 | $30.70 | 28,600 | — | — |
| 2015-04-01 | $29.84 | $29.84 | 48,000 | — | — |
| 2015-03-31 | $29.81 | $29.81 | 9,700 | — | — |
| 2015-03-30 | $29.87 | $29.87 | 25,400 | — | — |
| 2015-03-27 | $29.61 | $29.61 | 31,900 | — | — |
| 2015-03-26 | $29.34 | $29.34 | 30,500 | — | — |
| 2015-03-25 | $29.87 | $29.87 | 21,900 | — | — |
| 2015-03-24 | $29.86 | $29.86 | 8,700 | — | — |
| 2015-03-23 | $29.50 | $29.50 | 51,600 | — | — |
| 2015-03-20 | $29.23 | $29.23 | 68,300 | — | — |
| 2015-03-19 | $28.94 | $28.94 | 10,300 | — | — |
| 2015-03-18 | $28.53 | $28.53 | 27,300 | — | — |
| 2015-03-17 | $28.17 | $28.17 | 16,500 | — | — |
| 2015-03-16 | $28.09 | $28.09 | 13,300 | — | — |
| 2015-03-13 | $28.46 | $28.46 | 23,000 | — | — |
| 2015-03-12 | $28.30 | $28.30 | 18,200 | — | — |
| 2015-03-11 | $27.50 | $27.50 | 31,300 | — | — |
| 2015-03-10 | $26.59 | $26.59 | 29,100 | — | — |
| 2015-03-09 | $26.54 | $26.54 | 893,400 | — | — |
| 2015-03-06 | $26.04 | $26.04 | 11,500 | — | — |
| 2015-03-05 | $27.13 | $27.13 | 7,000 | — | — |
| 2015-03-04 | $27.14 | $27.14 | 6,700 | — | — |
| 2015-03-03 | $27.22 | $27.22 | 7,100 | — | — |
| 2015-03-02 | $27.28 | $27.28 | 16,600 | — | — |
| 2015-02-27 | $27.04 | $27.04 | 11,900 | — | — |
| 2015-02-26 | $27.34 | $27.34 | 5,300 | — | — |
| 2015-02-25 | $27.31 | $27.31 | 2,600 | — | — |
| 2015-02-24 | $27.33 | $27.33 | 11,500 | — | — |
| 2015-02-23 | $27.05 | $27.05 | 13,900 | — | — |
| 2015-02-20 | $27.25 | $27.25 | 15,900 | — | — |
| 2015-02-19 | $27.12 | $27.12 | 11,400 | — | — |
| 2015-02-18 | $26.86 | $26.86 | 27,000 | — | — |
| 2015-02-17 | $26.86 | $26.86 | 13,900 | — | — |
| 2015-02-13 | $26.58 | $26.58 | 9,400 | — | — |
| 2015-02-12 | $26.37 | $26.37 | 27,200 | — | — |
| 2015-02-11 | $26.78 | $26.78 | 19,500 | — | — |
| 2015-02-10 | $26.65 | $26.65 | 16,800 | — | — |
| 2015-02-09 | $27.24 | $27.24 | 13,800 | — | — |
| 2015-02-06 | $27.45 | $27.45 | 24,700 | — | — |
| 2015-02-05 | $26.65 | $26.65 | 19,200 | — | — |
| 2015-02-04 | $25.63 | $25.63 | 31,600 | — | — |
| 2015-02-03 | $25.64 | $25.64 | 18,200 | — | — |
| 2015-02-02 | $25.53 | $25.53 | 16,200 | — | — |
| 2015-01-30 | $25.88 | $25.88 | 26,500 | — | — |
| 2015-01-29 | $26.15 | $26.15 | 9,400 | — | — |
| 2015-01-28 | $25.78 | $25.78 | 14,200 | — | — |
| 2015-01-27 | $26.20 | $26.20 | 26,800 | — | — |
| 2015-01-26 | $26.85 | $26.85 | 21,300 | — | — |
| 2015-01-23 | $27.10 | $27.10 | 11,500 | — | — |
| 2015-01-22 | $27.16 | $27.16 | 25,100 | — | — |
| 2015-01-21 | $26.21 | $26.21 | 14,600 | — | — |
| 2015-01-20 | $26.41 | $26.41 | 14,800 | — | — |
| 2015-01-16 | $26.50 | $26.50 | 11,200 | — | — |
| 2015-01-15 | $26.79 | $26.79 | 25,000 | — | — |
| 2015-01-14 | $26.73 | $26.73 | 12,700 | — | — |
| 2015-01-13 | $26.73 | $26.73 | 35,000 | — | — |
| 2015-01-12 | $27.04 | $27.04 | 30,000 | — | — |
| 2015-01-09 | $26.39 | $26.39 | 11,800 | — | — |
| 2015-01-08 | $26.58 | $26.58 | 40,400 | — | — |
| 2015-01-07 | $26.28 | $26.28 | 20,900 | — | — |
| 2015-01-06 | $25.46 | $25.46 | 12,500 | — | — |
| 2015-01-05 | $25.88 | $25.88 | 15,200 | — | — |
| 2015-01-02 | $27.00 | $27.00 | 5,800 | — | — |