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
- 2005-08-05 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 | $24.79 | $26.20 | 9,000 | — | — |
| 2015-12-30 | $25.11 | $26.53 | 5,500 | — | — |
| 2015-12-29 | $25.25 | $26.68 | 21,500 | — | — |
| 2015-12-28 | $24.88 | $26.21 | 2,200 | — | — |
| 2015-12-24 | $25.28 | $26.63 | 5,800 | — | — |
| 2015-12-23 | $25.18 | $26.53 | 11,100 | — | — |
| 2015-12-22 | $25.10 | $26.44 | 4,100 | — | — |
| 2015-12-21 | $24.99 | $26.33 | 22,900 | — | — |
| 2015-12-18 | $24.65 | $25.97 | 17,300 | — | — |
| 2015-12-17 | $25.06 | $26.40 | 3,900 | — | — |
| 2015-12-16 | $25.26 | $26.61 | 8,700 | — | — |
| 2015-12-15 | $24.93 | $26.26 | 32,300 | — | — |
| 2015-12-14 | $24.60 | $25.92 | 19,700 | — | — |
| 2015-12-11 | $24.89 | $26.22 | 7,800 | — | — |
| 2015-12-10 | $25.67 | $27.04 | 5,200 | — | — |
| 2015-12-09 | $25.36 | $26.72 | 11,900 | — | — |
| 2015-12-08 | $25.42 | $26.78 | 7,600 | — | — |
| 2015-12-07 | $25.88 | $27.26 | 23,100 | — | — |
| 2015-12-04 | $26.08 | $27.47 | 5,100 | — | — |
| 2015-12-03 | $26.28 | $27.68 | 15,200 | — | — |
| 2015-12-02 | $26.28 | $27.68 | 26,900 | — | — |
| 2015-12-01 | $26.44 | $27.85 | 30,800 | — | — |
| 2015-11-30 | $25.88 | $27.26 | 26,300 | — | — |
| 2015-11-27 | $25.81 | $27.19 | 1,300 | — | — |
| 2015-11-25 | $25.73 | $27.11 | 15,800 | — | — |
| 2015-11-24 | $25.34 | $26.69 | 8,600 | — | — |
| 2015-11-23 | $25.05 | $26.39 | 8,100 | — | — |
| 2015-11-20 | $24.80 | $26.13 | 10,400 | — | — |
| 2015-11-19 | $25.11 | $26.45 | 8,500 | — | — |
| 2015-11-18 | $24.91 | $26.24 | 19,100 | — | — |
| 2015-11-17 | $24.93 | $26.26 | 9,600 | — | — |
| 2015-11-16 | $24.95 | $26.28 | 31,100 | — | — |
| 2015-11-13 | $24.44 | $25.75 | 7,300 | — | — |
| 2015-11-12 | $24.66 | $25.98 | 11,100 | — | — |
| 2015-11-11 | $25.17 | $26.52 | 7,800 | — | — |
| 2015-11-10 | $25.22 | $26.57 | 16,700 | — | — |
| 2015-11-09 | $24.98 | $26.32 | 27,600 | — | — |
| 2015-11-06 | $25.11 | $26.45 | 10,900 | — | — |
| 2015-11-05 | $25.05 | $26.39 | 25,600 | — | — |
| 2015-11-04 | $24.94 | $26.27 | 10,700 | — | — |
| 2015-11-03 | $25.21 | $26.56 | 3,600 | — | — |
| 2015-11-02 | $25.00 | $26.34 | 26,200 | — | — |
| 2015-10-30 | $25.09 | $26.43 | 8,800 | — | — |
| 2015-10-29 | $24.87 | $26.20 | 12,900 | — | — |
| 2015-10-28 | $25.14 | $26.48 | 12,300 | — | — |
| 2015-10-27 | $24.36 | $25.66 | 10,600 | — | — |
| 2015-10-26 | $25.03 | $26.37 | 11,500 | — | — |
| 2015-10-23 | $25.51 | $26.87 | 7,400 | — | — |
| 2015-10-22 | $25.41 | $26.77 | 19,400 | — | — |
| 2015-10-21 | $24.92 | $26.25 | 19,100 | — | — |
| 2015-10-20 | $25.41 | $26.77 | 27,500 | — | — |
| 2015-10-19 | $24.65 | $25.97 | 19,900 | — | — |
| 2015-10-16 | $24.61 | $25.93 | 6,900 | — | — |
| 2015-10-15 | $24.88 | $26.21 | 16,300 | — | — |
| 2015-10-14 | $24.65 | $25.97 | 19,100 | — | — |
| 2015-10-13 | $24.72 | $26.04 | 13,600 | — | — |
| 2015-10-12 | $24.83 | $26.16 | 6,100 | — | — |
| 2015-10-09 | $25.20 | $26.55 | 18,800 | — | — |
| 2015-10-08 | $25.00 | $26.34 | 18,900 | — | — |
| 2015-10-07 | $24.04 | $25.33 | 58,500 | — | — |
| 2015-10-06 | $23.38 | $24.63 | 6,000 | — | — |
| 2015-10-05 | $22.94 | $24.17 | 72,100 | — | — |
| 2015-10-02 | $22.26 | $23.45 | 30,000 | — | — |
| 2015-10-01 | $22.09 | $23.27 | 11,400 | — | — |
| 2015-09-30 | $21.90 | $23.07 | 10,400 | — | — |
| 2015-09-29 | $21.75 | $22.91 | 20,800 | — | — |
| 2015-09-28 | $22.03 | $23.21 | 13,800 | — | — |
| 2015-09-25 | $22.92 | $24.06 | 10,300 | — | — |
| 2015-09-24 | $22.72 | $23.85 | 11,900 | — | — |
| 2015-09-23 | $23.24 | $24.40 | 21,800 | — | — |
| 2015-09-22 | $23.36 | $24.52 | 11,500 | — | — |
| 2015-09-21 | $23.04 | $24.19 | 29,000 | — | — |
| 2015-09-18 | $22.88 | $24.02 | 17,800 | — | — |
| 2015-09-17 | $23.07 | $24.22 | 17,500 | — | — |
| 2015-09-16 | $23.90 | $25.09 | 20,900 | — | — |
| 2015-09-15 | $22.82 | $23.96 | 5,600 | — | — |
| 2015-09-14 | $22.86 | $24.00 | 12,900 | — | — |
| 2015-09-11 | $22.52 | $23.64 | 13,400 | — | — |
| 2015-09-10 | $22.98 | $24.13 | 9,900 | — | — |
| 2015-09-09 | $22.81 | $23.95 | 32,700 | — | — |
| 2015-09-08 | $23.15 | $24.30 | 53,600 | — | — |
| 2015-09-04 | $22.31 | $23.42 | 10,400 | — | — |
| 2015-09-03 | $22.48 | $23.60 | 34,300 | — | — |
| 2015-09-02 | $22.36 | $23.47 | 67,600 | — | — |
| 2015-09-01 | $22.97 | $24.11 | 22,600 | — | — |
| 2015-08-31 | $23.43 | $24.60 | 36,000 | — | — |
| 2015-08-28 | $23.53 | $24.70 | 9,300 | — | — |
| 2015-08-27 | $23.64 | $24.82 | 31,400 | — | — |
| 2015-08-26 | $23.12 | $24.27 | 10,300 | — | — |
| 2015-08-25 | $22.79 | $23.93 | 21,800 | — | — |
| 2015-08-24 | $22.99 | $24.14 | 28,900 | — | — |
| 2015-08-21 | $23.50 | $24.67 | 24,300 | — | — |
| 2015-08-20 | $23.86 | $25.05 | 15,200 | — | — |
| 2015-08-19 | $24.37 | $25.58 | 20,200 | — | — |
| 2015-08-18 | $24.89 | $26.13 | 15,300 | — | — |
| 2015-08-17 | $25.20 | $26.46 | 60,600 | — | — |
| 2015-08-14 | $25.57 | $26.84 | 11,400 | — | — |
| 2015-08-13 | $25.37 | $26.63 | 11,300 | — | — |
| 2015-08-12 | $25.57 | $26.84 | 16,700 | — | — |
| 2015-08-11 | $25.61 | $26.89 | 10,600 | — | — |
| 2015-08-10 | $25.89 | $27.18 | 17,500 | — | — |
| 2015-08-07 | $25.63 | $26.91 | 29,600 | — | — |
| 2015-08-06 | $24.69 | $25.92 | 59,900 | — | — |
| 2015-08-05 | $27.68 | $29.06 | 15,300 | — | — |
| 2015-08-04 | $27.70 | $29.08 | 20,800 | — | — |
| 2015-08-03 | $27.57 | $28.94 | 19,500 | — | — |
| 2015-07-31 | $27.87 | $29.26 | 17,500 | — | — |
| 2015-07-30 | $28.34 | $29.75 | 18,500 | — | — |
| 2015-07-29 | $28.42 | $29.84 | 82,200 | — | — |
| 2015-07-28 | $28.23 | $29.64 | 31,100 | — | — |
| 2015-07-27 | $27.40 | $28.77 | 21,700 | — | — |
| 2015-07-24 | $27.66 | $29.04 | 11,200 | — | — |
| 2015-07-23 | $27.79 | $29.17 | 6,300 | — | — |
| 2015-07-22 | $28.02 | $29.42 | 20,200 | — | — |
| 2015-07-21 | $28.85 | $30.29 | 13,600 | — | — |
| 2015-07-20 | $28.99 | $30.43 | 19,600 | — | — |
| 2015-07-17 | $29.07 | $30.52 | 14,200 | — | — |
| 2015-07-16 | $28.95 | $30.39 | 8,100 | — | — |
| 2015-07-15 | $28.96 | $30.40 | 8,500 | — | — |
| 2015-07-14 | $29.43 | $30.90 | 17,300 | — | — |
| 2015-07-13 | $29.15 | $30.60 | 22,700 | — | — |
| 2015-07-10 | $28.43 | $29.85 | 14,700 | — | — |
| 2015-07-09 | $27.81 | $29.20 | 23,200 | — | — |
| 2015-07-08 | $27.99 | $29.38 | 21,500 | — | — |
| 2015-07-07 | $28.42 | $29.84 | 24,500 | — | — |
| 2015-07-06 | $28.53 | $29.95 | 50,700 | — | — |
| 2015-07-02 | $29.02 | $30.47 | 28,500 | — | — |
| 2015-07-01 | $29.22 | $30.68 | 24,700 | — | — |
| 2015-06-30 | $29.21 | $30.67 | 28,300 | — | — |
| 2015-06-29 | $29.12 | $30.57 | 24,300 | — | — |
| 2015-06-26 | $29.57 | $31.04 | 15,000 | — | — |
| 2015-06-25 | $29.64 | $31.03 | 25,900 | — | — |
| 2015-06-24 | $29.50 | $30.88 | 101,700 | — | — |
| 2015-06-23 | $29.14 | $30.50 | 6,800 | — | — |
| 2015-06-22 | $28.87 | $30.22 | 4,700 | — | — |
| 2015-06-19 | $28.57 | $29.91 | 8,700 | — | — |
| 2015-06-18 | $28.76 | $30.11 | 7,700 | — | — |
| 2015-06-17 | $28.49 | $29.82 | 22,900 | — | — |
| 2015-06-16 | $28.26 | $29.58 | 7,900 | — | — |
| 2015-06-15 | $28.17 | $29.49 | 21,000 | — | — |
| 2015-06-12 | $28.40 | $29.73 | 11,500 | — | — |
| 2015-06-11 | $28.54 | $29.88 | 5,400 | — | — |
| 2015-06-10 | $28.65 | $29.99 | 8,000 | — | — |
| 2015-06-09 | $28.50 | $29.83 | 7,700 | — | — |
| 2015-06-08 | $28.22 | $29.54 | 18,000 | — | — |
| 2015-06-05 | $28.20 | $29.52 | 12,300 | — | — |
| 2015-06-04 | $27.89 | $29.20 | 11,500 | — | — |
| 2015-06-03 | $28.23 | $29.55 | 9,600 | — | — |
| 2015-06-02 | $27.87 | $29.17 | 26,100 | — | — |
| 2015-06-01 | $27.84 | $29.14 | 24,700 | — | — |
| 2015-05-29 | $27.64 | $28.93 | 18,200 | — | — |
| 2015-05-28 | $27.51 | $28.80 | 26,400 | — | — |
| 2015-05-27 | $27.60 | $28.89 | 18,500 | — | — |
| 2015-05-26 | $27.53 | $28.82 | 26,700 | — | — |
| 2015-05-22 | $28.22 | $29.54 | 13,100 | — | — |
| 2015-05-21 | $28.48 | $29.81 | 26,000 | — | — |
| 2015-05-20 | $28.94 | $30.29 | 17,300 | — | — |
| 2015-05-19 | $29.32 | $30.69 | 15,600 | — | — |
| 2015-05-18 | $29.56 | $30.94 | 14,000 | — | — |
| 2015-05-15 | $29.66 | $31.05 | 26,600 | — | — |
| 2015-05-14 | $28.79 | $30.14 | 41,100 | — | — |
| 2015-05-13 | $27.53 | $28.82 | 11,400 | — | — |
| 2015-05-12 | $27.54 | $28.83 | 14,200 | — | — |
| 2015-05-11 | $27.39 | $28.67 | 10,500 | — | — |
| 2015-05-08 | $27.61 | $28.90 | 15,200 | — | — |
| 2015-05-07 | $27.05 | $28.32 | 16,900 | — | — |
| 2015-05-06 | $26.97 | $28.23 | 26,800 | — | — |
| 2015-05-05 | $27.60 | $28.89 | 17,800 | — | — |
| 2015-05-04 | $27.50 | $28.79 | 9,200 | — | — |
| 2015-05-01 | $27.14 | $28.41 | 12,100 | — | — |
| 2015-04-30 | $26.99 | $28.25 | 29,200 | — | — |
| 2015-04-29 | $27.35 | $28.63 | 35,000 | — | — |
| 2015-04-28 | $27.39 | $28.67 | 12,400 | — | — |
| 2015-04-27 | $27.05 | $28.32 | 19,300 | — | — |
| 2015-04-24 | $26.71 | $27.96 | 29,200 | — | — |
| 2015-04-23 | $26.68 | $27.93 | 13,300 | — | — |
| 2015-04-22 | $26.25 | $27.48 | 8,700 | — | — |
| 2015-04-21 | $26.19 | $27.42 | 28,700 | — | — |
| 2015-04-20 | $26.35 | $27.58 | 41,800 | — | — |
| 2015-04-17 | $26.07 | $27.29 | 89,900 | — | — |
| 2015-04-16 | $26.03 | $27.25 | 31,800 | — | — |
| 2015-04-15 | $25.55 | $26.75 | 39,300 | — | — |
| 2015-04-14 | $25.02 | $26.19 | 9,200 | — | — |
| 2015-04-13 | $24.53 | $25.68 | 32,800 | — | — |
| 2015-04-10 | $24.49 | $25.64 | 16,600 | — | — |
| 2015-04-09 | $24.38 | $25.52 | 17,200 | — | — |
| 2015-04-08 | $24.46 | $25.61 | 21,800 | — | — |
| 2015-04-07 | $24.58 | $25.73 | 18,200 | — | — |
| 2015-04-06 | $24.40 | $25.54 | 38,600 | — | — |
| 2015-04-02 | $24.05 | $25.18 | 39,200 | — | — |
| 2015-04-01 | $23.91 | $25.03 | 32,000 | — | — |
| 2015-03-31 | $23.90 | $25.02 | 40,000 | — | — |
| 2015-03-30 | $24.21 | $25.34 | 21,600 | — | — |
| 2015-03-27 | $24.56 | $25.71 | 13,000 | — | — |
| 2015-03-26 | $24.65 | $25.72 | 24,600 | — | — |
| 2015-03-25 | $24.48 | $25.54 | 48,100 | — | — |
| 2015-03-24 | $25.06 | $26.14 | 24,500 | — | — |
| 2015-03-23 | $24.55 | $25.61 | 49,300 | — | — |
| 2015-03-20 | $24.69 | $25.76 | 8,500 | — | — |
| 2015-03-19 | $24.75 | $25.82 | 9,000 | — | — |
| 2015-03-18 | $25.18 | $26.27 | 30,800 | — | — |
| 2015-03-17 | $24.66 | $25.73 | 14,000 | — | — |
| 2015-03-16 | $24.48 | $25.54 | 24,800 | — | — |
| 2015-03-13 | $24.54 | $25.60 | 7,500 | — | — |
| 2015-03-12 | $25.10 | $26.19 | 5,900 | — | — |
| 2015-03-11 | $25.00 | $26.08 | 10,300 | — | — |
| 2015-03-10 | $24.95 | $26.03 | 18,100 | — | — |
| 2015-03-09 | $25.43 | $26.53 | 12,200 | — | — |
| 2015-03-06 | $25.44 | $26.54 | 28,800 | — | — |
| 2015-03-05 | $25.35 | $26.45 | 20,000 | — | — |
| 2015-03-04 | $25.78 | $26.90 | 19,000 | — | — |
| 2015-03-03 | $25.62 | $26.73 | 25,700 | — | — |
| 2015-03-02 | $25.54 | $26.64 | 55,300 | — | — |
| 2015-02-27 | $25.52 | $26.62 | 18,200 | — | — |
| 2015-02-26 | $25.47 | $26.57 | 18,700 | — | — |
| 2015-02-25 | $25.85 | $26.97 | 17,900 | — | — |
| 2015-02-24 | $25.72 | $26.83 | 27,200 | — | — |
| 2015-02-23 | $25.85 | $26.97 | 10,200 | — | — |
| 2015-02-20 | $26.19 | $27.32 | 5,400 | — | — |
| 2015-02-19 | $26.23 | $27.36 | 13,800 | — | — |
| 2015-02-18 | $26.32 | $27.46 | 26,800 | — | — |
| 2015-02-17 | $26.72 | $27.88 | 34,700 | — | — |
| 2015-02-13 | $26.21 | $27.34 | 17,100 | — | — |
| 2015-02-12 | $26.10 | $27.23 | 7,500 | — | — |
| 2015-02-11 | $25.69 | $26.80 | 9,600 | — | — |
| 2015-02-10 | $25.65 | $26.76 | 14,900 | — | — |
| 2015-02-09 | $25.74 | $26.85 | 28,700 | — | — |
| 2015-02-06 | $25.89 | $27.01 | 13,600 | — | — |
| 2015-02-05 | $26.15 | $27.28 | 29,700 | — | — |
| 2015-02-04 | $25.48 | $26.58 | 21,600 | — | — |
| 2015-02-03 | $26.09 | $27.22 | 138,800 | — | — |
| 2015-02-02 | $24.77 | $25.84 | 42,700 | — | — |
| 2015-01-30 | $24.56 | $25.62 | 15,200 | — | — |
| 2015-01-29 | $24.83 | $25.90 | 19,000 | — | — |
| 2015-01-28 | $25.14 | $26.23 | 18,200 | — | — |
| 2015-01-27 | $25.20 | $26.29 | 21,500 | — | — |
| 2015-01-26 | $24.99 | $26.07 | 20,700 | — | — |
| 2015-01-23 | $24.99 | $26.07 | 34,600 | — | — |
| 2015-01-22 | $24.78 | $25.85 | 46,900 | — | — |
| 2015-01-21 | $24.60 | $25.66 | 45,200 | — | — |
| 2015-01-20 | $24.78 | $25.85 | 54,900 | — | — |
| 2015-01-16 | $25.02 | $26.10 | 112,200 | — | — |
| 2015-01-15 | $24.36 | $25.41 | 29,700 | — | — |
| 2015-01-14 | $24.49 | $25.55 | 23,800 | — | — |
| 2015-01-13 | $24.86 | $25.94 | 43,400 | — | — |
| 2015-01-12 | $24.90 | $25.98 | 28,200 | — | — |
| 2015-01-09 | $25.95 | $27.07 | 13,000 | — | — |
| 2015-01-08 | $26.17 | $27.30 | 13,800 | — | — |
| 2015-01-07 | $26.54 | $27.69 | 19,100 | — | — |
| 2015-01-06 | $26.31 | $27.45 | 20,500 | — | — |
| 2015-01-05 | $26.93 | $28.09 | 34,700 | — | — |
| 2015-01-02 | $27.30 | $28.48 | 40,000 | — | — |