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
- 1997-02-14 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 | $26.86 | $31.18 | 362,200 | — | — |
| 2015-12-30 | $27.17 | $31.54 | 280,600 | — | — |
| 2015-12-29 | $27.28 | $31.66 | 873,800 | — | — |
| 2015-12-28 | $27.03 | $31.37 | 420,000 | — | — |
| 2015-12-24 | $26.82 | $31.13 | 141,800 | — | — |
| 2015-12-23 | $26.66 | $30.95 | 417,200 | — | — |
| 2015-12-22 | $26.31 | $30.54 | 365,400 | — | — |
| 2015-12-21 | $25.94 | $30.11 | 299,000 | — | — |
| 2015-12-18 | $25.71 | $29.85 | 1,270,000 | — | — |
| 2015-12-17 | $26.41 | $30.66 | 409,400 | — | — |
| 2015-12-16 | $26.88 | $31.20 | 584,000 | — | — |
| 2015-12-15 | $27.02 | $31.37 | 871,000 | — | — |
| 2015-12-14 | $26.62 | $30.90 | 678,600 | — | — |
| 2015-12-11 | $27.09 | $31.45 | 1,105,600 | — | — |
| 2015-12-10 | $27.24 | $31.62 | 1,295,200 | — | — |
| 2015-12-09 | $26.22 | $30.44 | 419,000 | — | — |
| 2015-12-08 | $26.11 | $30.31 | 355,200 | — | — |
| 2015-12-07 | $26.47 | $30.72 | 370,000 | — | — |
| 2015-12-04 | $26.83 | $31.14 | 802,600 | — | — |
| 2015-12-03 | $26.50 | $30.76 | 987,200 | — | — |
| 2015-12-02 | $27.04 | $31.39 | 328,400 | — | — |
| 2015-12-01 | $27.51 | $31.94 | 763,600 | — | — |
| 2015-11-30 | $27.17 | $31.54 | 508,600 | — | — |
| 2015-11-27 | $26.86 | $31.18 | 105,000 | — | — |
| 2015-11-25 | $26.72 | $30.92 | 269,000 | — | — |
| 2015-11-24 | $26.79 | $31.00 | 328,200 | — | — |
| 2015-11-23 | $26.30 | $30.44 | 398,000 | — | — |
| 2015-11-20 | $26.22 | $30.35 | 553,800 | — | — |
| 2015-11-19 | $26.10 | $30.21 | 532,400 | — | — |
| 2015-11-18 | $25.87 | $29.94 | 444,400 | — | — |
| 2015-11-17 | $25.36 | $29.35 | 339,400 | — | — |
| 2015-11-16 | $25.15 | $29.11 | 333,400 | — | — |
| 2015-11-13 | $24.99 | $28.92 | 259,600 | — | — |
| 2015-11-12 | $25.01 | $28.95 | 558,400 | — | — |
| 2015-11-11 | $25.65 | $29.69 | 366,000 | — | — |
| 2015-11-10 | $25.42 | $29.43 | 628,200 | — | — |
| 2015-11-09 | $25.42 | $29.43 | 399,400 | — | — |
| 2015-11-06 | $25.55 | $29.57 | 260,200 | — | — |
| 2015-11-05 | $25.53 | $29.55 | 403,400 | — | — |
| 2015-11-04 | $25.33 | $29.31 | 392,800 | — | — |
| 2015-11-03 | $25.64 | $29.68 | 439,600 | — | — |
| 2015-11-02 | $25.74 | $29.79 | 563,000 | — | — |
| 2015-10-30 | $25.43 | $29.44 | 439,200 | — | — |
| 2015-10-29 | $25.42 | $29.42 | 415,600 | — | — |
| 2015-10-28 | $25.50 | $29.51 | 564,200 | — | — |
| 2015-10-27 | $25.13 | $29.09 | 630,800 | — | — |
| 2015-10-26 | $25.23 | $29.20 | 535,400 | — | — |
| 2015-10-23 | $25.45 | $29.46 | 1,427,800 | — | — |
| 2015-10-22 | $25.72 | $29.77 | 1,382,800 | — | — |
| 2015-10-21 | $25.48 | $29.49 | 1,620,400 | — | — |
| 2015-10-20 | $27.58 | $31.93 | 669,600 | — | — |
| 2015-10-19 | $27.46 | $31.78 | 311,800 | — | — |
| 2015-10-16 | $27.83 | $32.21 | 190,000 | — | — |
| 2015-10-15 | $27.83 | $32.21 | 191,000 | — | — |
| 2015-10-14 | $27.68 | $32.04 | 189,000 | — | — |
| 2015-10-13 | $27.65 | $32.00 | 126,200 | — | — |
| 2015-10-12 | $27.91 | $32.30 | 116,000 | — | — |
| 2015-10-09 | $27.85 | $32.23 | 173,200 | — | — |
| 2015-10-08 | $27.55 | $31.89 | 392,200 | — | — |
| 2015-10-07 | $27.25 | $31.54 | 496,000 | — | — |
| 2015-10-06 | $26.80 | $31.02 | 393,600 | — | — |
| 2015-10-05 | $27.07 | $31.33 | 442,600 | — | — |
| 2015-10-02 | $26.50 | $30.67 | 262,200 | — | — |
| 2015-10-01 | $26.14 | $30.25 | 435,400 | — | — |
| 2015-09-30 | $26.02 | $30.12 | 428,600 | — | — |
| 2015-09-29 | $25.66 | $29.69 | 515,600 | — | — |
| 2015-09-28 | $25.63 | $29.66 | 523,200 | — | — |
| 2015-09-25 | $25.57 | $29.60 | 267,200 | — | — |
| 2015-09-24 | $25.53 | $29.54 | 271,000 | — | — |
| 2015-09-23 | $25.55 | $29.57 | 273,800 | — | — |
| 2015-09-22 | $25.92 | $29.99 | 187,000 | — | — |
| 2015-09-21 | $26.45 | $30.61 | 206,800 | — | — |
| 2015-09-18 | $26.04 | $30.13 | 1,144,400 | — | — |
| 2015-09-17 | $26.73 | $30.94 | 200,200 | — | — |
| 2015-09-16 | $26.80 | $31.02 | 227,200 | — | — |
| 2015-09-15 | $26.45 | $30.61 | 332,600 | — | — |
| 2015-09-14 | $25.93 | $30.02 | 183,200 | — | — |
| 2015-09-11 | $26.03 | $30.13 | 198,600 | — | — |
| 2015-09-10 | $26.08 | $30.18 | 215,400 | — | — |
| 2015-09-09 | $26.34 | $30.49 | 712,000 | — | — |
| 2015-09-08 | $26.27 | $30.41 | 446,400 | — | — |
| 2015-09-04 | $25.58 | $29.61 | 243,400 | — | — |
| 2015-09-03 | $25.91 | $29.99 | 163,800 | — | — |
| 2015-09-02 | $25.55 | $29.57 | 338,600 | — | — |
| 2015-09-01 | $25.38 | $29.37 | 420,400 | — | — |
| 2015-08-31 | $26.18 | $30.30 | 322,600 | — | — |
| 2015-08-28 | $26.26 | $30.39 | 281,800 | — | — |
| 2015-08-27 | $26.32 | $30.36 | 378,400 | — | — |
| 2015-08-26 | $25.71 | $29.67 | 499,200 | — | — |
| 2015-08-25 | $25.70 | $29.66 | 604,800 | — | — |
| 2015-08-24 | $25.75 | $29.71 | 641,400 | — | — |
| 2015-08-21 | $26.64 | $30.73 | 437,000 | — | — |
| 2015-08-20 | $27.06 | $31.22 | 184,200 | — | — |
| 2015-08-19 | $27.57 | $31.81 | 231,800 | — | — |
| 2015-08-18 | $27.81 | $32.08 | 228,400 | — | — |
| 2015-08-17 | $27.75 | $32.03 | 235,200 | — | — |
| 2015-08-14 | $27.58 | $31.82 | 209,800 | — | — |
| 2015-08-13 | $27.00 | $31.16 | 221,800 | — | — |
| 2015-08-12 | $26.91 | $31.05 | 253,600 | — | — |
| 2015-08-11 | $27.15 | $31.32 | 298,200 | — | — |
| 2015-08-10 | $27.23 | $31.42 | 400,800 | — | — |
| 2015-08-07 | $26.83 | $30.95 | 393,800 | — | — |
| 2015-08-06 | $26.75 | $30.87 | 317,600 | — | — |
| 2015-08-05 | $26.70 | $30.81 | 354,600 | — | — |
| 2015-08-04 | $26.42 | $30.48 | 172,800 | — | — |
| 2015-08-03 | $26.36 | $30.42 | 212,600 | — | — |
| 2015-07-31 | $26.74 | $30.85 | 266,400 | — | — |
| 2015-07-30 | $26.81 | $30.93 | 235,400 | — | — |
| 2015-07-29 | $26.60 | $30.69 | 213,200 | — | — |
| 2015-07-28 | $26.18 | $30.21 | 247,600 | — | — |
| 2015-07-27 | $25.86 | $29.84 | 346,200 | — | — |
| 2015-07-24 | $26.16 | $30.18 | 793,000 | — | — |
| 2015-07-23 | $26.18 | $30.21 | 347,800 | — | — |
| 2015-07-22 | $26.47 | $30.54 | 640,600 | — | — |
| 2015-07-21 | $26.31 | $30.35 | 633,400 | — | — |
| 2015-07-20 | $26.48 | $30.55 | 273,000 | — | — |
| 2015-07-17 | $26.71 | $30.82 | 330,200 | — | — |
| 2015-07-16 | $26.86 | $30.99 | 377,400 | — | — |
| 2015-07-15 | $26.45 | $30.52 | 436,800 | — | — |
| 2015-07-14 | $26.52 | $30.60 | 316,400 | — | — |
| 2015-07-13 | $26.78 | $30.90 | 344,800 | — | — |
| 2015-07-10 | $26.55 | $30.64 | 577,000 | — | — |
| 2015-07-09 | $26.32 | $30.36 | 482,800 | — | — |
| 2015-07-08 | $26.42 | $30.48 | 395,200 | — | — |
| 2015-07-07 | $26.73 | $30.84 | 245,600 | — | — |
| 2015-07-06 | $26.61 | $30.70 | 478,600 | — | — |
| 2015-07-02 | $26.59 | $30.68 | 202,800 | — | — |
| 2015-07-01 | $26.58 | $30.68 | 332,800 | — | — |
| 2015-06-30 | $26.38 | $30.44 | 386,200 | — | — |
| 2015-06-29 | $26.68 | $30.79 | 246,800 | — | — |
| 2015-06-26 | $27.14 | $31.32 | 593,800 | — | — |
| 2015-06-25 | $26.92 | $31.06 | 266,600 | — | — |
| 2015-06-24 | $27.10 | $31.27 | 242,600 | — | — |
| 2015-06-23 | $27.43 | $31.66 | 191,000 | — | — |
| 2015-06-22 | $27.74 | $32.00 | 233,800 | — | — |
| 2015-06-19 | $27.58 | $31.82 | 941,600 | — | — |
| 2015-06-18 | $27.38 | $31.59 | 212,000 | — | — |
| 2015-06-17 | $27.11 | $31.28 | 434,200 | — | — |
| 2015-06-16 | $27.07 | $31.24 | 214,400 | — | — |
| 2015-06-15 | $27.01 | $31.17 | 189,200 | — | — |
| 2015-06-12 | $27.19 | $31.37 | 329,200 | — | — |
| 2015-06-11 | $27.63 | $31.88 | 270,000 | — | — |
| 2015-06-10 | $27.08 | $31.25 | 490,800 | — | — |
| 2015-06-09 | $27.08 | $31.25 | 260,800 | — | — |
| 2015-06-08 | $27.31 | $31.51 | 340,400 | — | — |
| 2015-06-05 | $27.48 | $31.71 | 293,200 | — | — |
| 2015-06-04 | $27.34 | $31.55 | 272,200 | — | — |
| 2015-06-03 | $27.52 | $31.76 | 305,000 | — | — |
| 2015-06-02 | $27.31 | $31.51 | 484,000 | — | — |
| 2015-06-01 | $27.24 | $31.43 | 427,200 | — | — |
| 2015-05-29 | $27.17 | $31.35 | 360,800 | — | — |
| 2015-05-28 | $27.42 | $31.65 | 229,600 | — | — |
| 2015-05-27 | $27.59 | $31.75 | 361,200 | — | — |
| 2015-05-26 | $27.22 | $31.31 | 345,800 | — | — |
| 2015-05-22 | $27.71 | $31.88 | 225,800 | — | — |
| 2015-05-21 | $27.62 | $31.78 | 188,400 | — | — |
| 2015-05-20 | $27.83 | $32.01 | 308,800 | — | — |
| 2015-05-19 | $28.01 | $32.23 | 273,800 | — | — |
| 2015-05-18 | $28.00 | $32.21 | 289,000 | — | — |
| 2015-05-15 | $27.86 | $32.05 | 312,000 | — | — |
| 2015-05-14 | $27.58 | $31.73 | 356,200 | — | — |
| 2015-05-13 | $27.29 | $31.39 | 382,600 | — | — |
| 2015-05-12 | $27.11 | $31.19 | 284,800 | — | — |
| 2015-05-11 | $27.24 | $31.34 | 282,600 | — | — |
| 2015-05-08 | $27.27 | $31.38 | 341,600 | — | — |
| 2015-05-07 | $27.15 | $31.24 | 442,400 | — | — |
| 2015-05-06 | $27.17 | $31.27 | 453,400 | — | — |
| 2015-05-05 | $27.28 | $31.39 | 670,000 | — | — |
| 2015-05-04 | $27.65 | $31.81 | 658,800 | — | — |
| 2015-05-01 | $27.73 | $31.90 | 660,400 | — | — |
| 2015-04-30 | $26.93 | $30.99 | 1,031,800 | — | — |
| 2015-04-29 | $27.04 | $31.11 | 1,219,000 | — | — |
| 2015-04-28 | $28.48 | $32.76 | 331,800 | — | — |
| 2015-04-27 | $28.30 | $32.56 | 339,400 | — | — |
| 2015-04-24 | $28.25 | $32.51 | 255,600 | — | — |
| 2015-04-23 | $28.13 | $32.37 | 242,200 | — | — |
| 2015-04-22 | $28.10 | $32.33 | 329,800 | — | — |
| 2015-04-21 | $28.00 | $32.21 | 239,000 | — | — |
| 2015-04-20 | $28.14 | $32.37 | 262,600 | — | — |
| 2015-04-17 | $28.09 | $32.32 | 292,600 | — | — |
| 2015-04-16 | $28.27 | $32.53 | 394,800 | — | — |
| 2015-04-15 | $28.45 | $32.73 | 516,800 | — | — |
| 2015-04-14 | $28.84 | $33.19 | 622,000 | — | — |
| 2015-04-13 | $28.78 | $33.11 | 261,400 | — | — |
| 2015-04-10 | $28.88 | $33.22 | 354,000 | — | — |
| 2015-04-09 | $29.00 | $33.37 | 243,200 | — | — |
| 2015-04-08 | $29.16 | $33.54 | 329,400 | — | — |
| 2015-04-07 | $28.85 | $33.19 | 351,400 | — | — |
| 2015-04-06 | $29.37 | $33.79 | 518,200 | — | — |
| 2015-04-02 | $29.08 | $33.46 | 293,000 | — | — |
| 2015-04-01 | $28.95 | $33.31 | 400,200 | — | — |
| 2015-03-31 | $29.07 | $33.44 | 488,600 | — | — |
| 2015-03-30 | $29.06 | $33.43 | 192,800 | — | — |
| 2015-03-27 | $28.47 | $32.76 | 338,600 | — | — |
| 2015-03-26 | $28.62 | $32.92 | 262,800 | — | — |
| 2015-03-25 | $28.60 | $32.91 | 263,200 | — | — |
| 2015-03-24 | $29.24 | $33.64 | 378,200 | — | — |
| 2015-03-23 | $29.23 | $33.63 | 405,000 | — | — |
| 2015-03-20 | $29.18 | $33.58 | 1,890,200 | — | — |
| 2015-03-19 | $28.83 | $33.17 | 546,400 | — | — |
| 2015-03-18 | $28.80 | $33.14 | 1,071,200 | — | — |
| 2015-03-17 | $28.23 | $32.47 | 529,800 | — | — |
| 2015-03-16 | $28.34 | $32.61 | 512,200 | — | — |
| 2015-03-13 | $28.07 | $32.29 | 669,800 | — | — |
| 2015-03-12 | $28.40 | $32.68 | 835,200 | — | — |
| 2015-03-11 | $29.23 | $33.53 | 1,153,600 | — | — |
| 2015-03-10 | $28.63 | $32.84 | 1,029,200 | — | — |
| 2015-03-09 | $28.78 | $33.02 | 557,800 | — | — |
| 2015-03-06 | $28.51 | $32.72 | 748,800 | — | — |
| 2015-03-05 | $28.61 | $32.82 | 451,600 | — | — |
| 2015-03-04 | $28.79 | $33.03 | 300,400 | — | — |
| 2015-03-03 | $28.86 | $33.11 | 529,800 | — | — |
| 2015-03-02 | $28.86 | $33.11 | 551,400 | — | — |
| 2015-02-27 | $28.71 | $32.94 | 392,400 | — | — |
| 2015-02-26 | $28.86 | $33.11 | 336,800 | — | — |
| 2015-02-25 | $28.67 | $32.90 | 303,600 | — | — |
| 2015-02-24 | $28.63 | $32.85 | 506,200 | — | — |
| 2015-02-23 | $28.62 | $32.84 | 445,600 | — | — |
| 2015-02-20 | $28.52 | $32.72 | 679,000 | — | — |
| 2015-02-19 | $28.45 | $32.64 | 626,200 | — | — |
| 2015-02-18 | $28.76 | $33.00 | 857,400 | — | — |
| 2015-02-17 | $28.64 | $32.86 | 534,600 | — | — |
| 2015-02-13 | $28.42 | $32.62 | 830,200 | — | — |
| 2015-02-12 | $28.47 | $32.66 | 651,600 | — | — |
| 2015-02-11 | $28.50 | $32.70 | 604,600 | — | — |
| 2015-02-10 | $28.62 | $32.84 | 1,106,200 | — | — |
| 2015-02-09 | $28.13 | $32.27 | 566,000 | — | — |
| 2015-02-06 | $27.81 | $31.91 | 462,600 | — | — |
| 2015-02-05 | $27.92 | $32.04 | 1,124,800 | — | — |
| 2015-02-04 | $27.31 | $31.34 | 2,308,600 | — | — |
| 2015-02-03 | $26.25 | $30.13 | 526,800 | — | — |
| 2015-02-02 | $25.92 | $29.75 | 423,400 | — | — |
| 2015-01-30 | $25.71 | $29.49 | 1,014,400 | — | — |
| 2015-01-29 | $25.72 | $29.51 | 905,200 | — | — |
| 2015-01-28 | $26.03 | $29.87 | 260,800 | — | — |
| 2015-01-27 | $26.19 | $30.05 | 277,000 | — | — |
| 2015-01-26 | $26.51 | $30.42 | 685,600 | — | — |
| 2015-01-23 | $26.08 | $29.92 | 376,000 | — | — |
| 2015-01-22 | $26.30 | $30.18 | 428,200 | — | — |
| 2015-01-21 | $26.00 | $29.83 | 742,400 | — | — |
| 2015-01-20 | $26.09 | $29.94 | 646,600 | — | — |
| 2015-01-16 | $26.19 | $30.05 | 448,000 | — | — |
| 2015-01-15 | $26.25 | $30.11 | 376,200 | — | — |
| 2015-01-14 | $26.48 | $30.38 | 254,000 | — | — |
| 2015-01-13 | $26.67 | $30.61 | 394,600 | — | — |
| 2015-01-12 | $26.72 | $30.65 | 294,200 | — | — |
| 2015-01-09 | $26.56 | $30.47 | 379,600 | — | — |
| 2015-01-08 | $27.00 | $30.98 | 581,400 | — | — |
| 2015-01-07 | $26.82 | $30.77 | 354,600 | — | — |
| 2015-01-06 | $26.68 | $30.61 | 770,200 | — | — |
| 2015-01-05 | $26.89 | $30.85 | 411,000 | — | — |
| 2015-01-02 | $26.96 | $30.93 | 340,200 | — | — |