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
- 2003-03-18 to 2026-09-01
- 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 | $29.20 | $29.20 | 3,040 | — | — |
| 2015-12-30 | $27.60 | $27.60 | 3,440 | — | — |
| 2015-12-29 | $28.20 | $28.20 | 4,300 | — | — |
| 2015-12-28 | $28.30 | $28.30 | 2,290 | — | — |
| 2015-12-24 | $27.40 | $27.40 | 1,660 | — | — |
| 2015-12-23 | $27.20 | $27.20 | 5,500 | — | — |
| 2015-12-22 | $27.10 | $27.10 | 3,420 | — | — |
| 2015-12-21 | $27.10 | $27.10 | 9,460 | — | — |
| 2015-12-18 | $24.80 | $24.80 | 1,520 | — | — |
| 2015-12-17 | $23.60 | $23.60 | 3,450 | — | — |
| 2015-12-16 | $23.90 | $23.90 | 5,510 | — | — |
| 2015-12-15 | $24.00 | $24.00 | 2,100 | — | — |
| 2015-12-14 | $23.70 | $23.70 | 1,160 | — | — |
| 2015-12-11 | $23.10 | $23.10 | 760 | — | — |
| 2015-12-10 | $23.90 | $23.90 | 2,340 | — | — |
| 2015-12-09 | $24.00 | $24.00 | 3,340 | — | — |
| 2015-12-08 | $24.00 | $24.00 | 6,330 | — | — |
| 2015-12-07 | $23.60 | $23.60 | 2,750 | — | — |
| 2015-12-04 | $23.60 | $23.60 | 4,740 | — | — |
| 2015-12-03 | $24.80 | $24.80 | 2,060 | — | — |
| 2015-12-02 | $23.40 | $23.40 | 1,560 | — | — |
| 2015-12-01 | $23.70 | $23.70 | 4,340 | — | — |
| 2015-11-30 | $23.80 | $23.80 | 1,750 | — | — |
| 2015-11-27 | $23.20 | $23.20 | 1,510 | — | — |
| 2015-11-25 | $23.30 | $23.30 | 3,850 | — | — |
| 2015-11-24 | $23.40 | $23.40 | 2,840 | — | — |
| 2015-11-23 | $23.10 | $23.10 | 6,420 | — | — |
| 2015-11-20 | $25.70 | $25.70 | 190 | — | — |
| 2015-11-19 | $26.10 | $26.10 | 990 | — | — |
| 2015-11-18 | $25.60 | $25.60 | 1,920 | — | — |
| 2015-11-17 | $25.70 | $25.70 | 6,470 | — | — |
| 2015-11-16 | $26.70 | $26.70 | 3,770 | — | — |
| 2015-11-13 | $26.00 | $26.00 | 2,440 | — | — |
| 2015-11-12 | $25.70 | $25.70 | 1,380 | — | — |
| 2015-11-11 | $26.10 | $26.10 | 1,600 | — | — |
| 2015-11-10 | $24.90 | $24.90 | 450 | — | — |
| 2015-11-09 | $24.80 | $24.80 | 1,350 | — | — |
| 2015-11-06 | $24.90 | $24.90 | 860 | — | — |
| 2015-11-05 | $24.00 | $24.00 | 1,360 | — | — |
| 2015-11-04 | $24.00 | $24.00 | 1,590 | — | — |
| 2015-11-03 | $23.90 | $23.90 | 2,590 | — | — |
| 2015-11-02 | $23.80 | $23.80 | 1,120 | — | — |
| 2015-10-30 | $23.10 | $23.10 | 3,040 | — | — |
| 2015-10-29 | $23.00 | $23.00 | 1,210 | — | — |
| 2015-10-28 | $24.80 | $24.80 | 1,480 | — | — |
| 2015-10-27 | $24.50 | $24.50 | 2,800 | — | — |
| 2015-10-26 | $25.20 | $25.20 | 830 | — | — |
| 2015-10-23 | $24.70 | $24.70 | 50 | — | — |
| 2015-10-22 | $24.60 | $24.60 | 2,540 | — | — |
| 2015-10-21 | $24.90 | $24.90 | 490 | — | — |
| 2015-10-20 | $25.20 | $25.20 | 2,210 | — | — |
| 2015-10-19 | $25.10 | $25.10 | 120 | — | — |
| 2015-10-16 | $24.50 | $24.50 | 1,990 | — | — |
| 2015-10-15 | $24.90 | $24.90 | 1,840 | — | — |
| 2015-10-14 | $24.20 | $24.20 | 290 | — | — |
| 2015-10-13 | $24.30 | $24.30 | 590 | — | — |
| 2015-10-12 | $25.00 | $25.00 | 460 | — | — |
| 2015-10-09 | $25.20 | $25.20 | 1,010 | — | — |
| 2015-10-08 | $24.60 | $24.60 | 1,890 | — | — |
| 2015-10-07 | $25.50 | $25.50 | 4,010 | — | — |
| 2015-10-06 | $24.90 | $24.90 | 2,470 | — | — |
| 2015-10-05 | $24.90 | $24.90 | 2,110 | — | — |
| 2015-10-02 | $24.60 | $24.60 | 1,080 | — | — |
| 2015-10-01 | $24.70 | $24.70 | 400 | — | — |
| 2015-09-30 | $24.90 | $24.90 | 1,010 | — | — |
| 2015-09-29 | $24.60 | $24.60 | 610 | — | — |
| 2015-09-28 | $24.20 | $24.20 | 1,780 | — | — |
| 2015-09-25 | $24.50 | $24.50 | 930 | — | — |
| 2015-09-24 | $24.10 | $24.10 | 1,980 | — | — |
| 2015-09-23 | $25.20 | $25.20 | 1,720 | — | — |
| 2015-09-22 | $24.90 | $24.90 | 1,290 | — | — |
| 2015-09-21 | $25.00 | $25.00 | 2,010 | — | — |
| 2015-09-18 | $25.00 | $25.00 | 3,280 | — | — |
| 2015-09-17 | $24.90 | $24.90 | 2,830 | — | — |
| 2015-09-16 | $25.10 | $25.10 | 1,830 | — | — |
| 2015-09-15 | $26.00 | $26.00 | 2,270 | — | — |
| 2015-09-14 | $25.30 | $25.30 | 4,460 | — | — |
| 2015-09-11 | $27.00 | $27.00 | 1,540 | — | — |
| 2015-09-10 | $26.10 | $26.10 | 3,160 | — | — |
| 2015-09-09 | $27.50 | $27.50 | 2,420 | — | — |
| 2015-09-08 | $27.70 | $27.70 | 9,070 | — | — |
| 2015-09-04 | $27.80 | $27.80 | 1,680 | — | — |
| 2015-09-03 | $27.20 | $27.20 | 640 | — | — |
| 2015-09-02 | $26.70 | $26.70 | 4,060 | — | — |
| 2015-09-01 | $27.30 | $27.30 | 2,520 | — | — |
| 2015-08-31 | $25.80 | $25.80 | 800 | — | — |
| 2015-08-28 | $25.50 | $25.50 | 3,950 | — | — |
| 2015-08-27 | $26.00 | $26.00 | 3,300 | — | — |
| 2015-08-26 | $25.80 | $25.80 | 1,580 | — | — |
| 2015-08-25 | $25.10 | $25.10 | 8,310 | — | — |
| 2015-08-24 | $25.60 | $25.60 | 1,120 | — | — |
| 2015-08-21 | $28.00 | $28.00 | 2,840 | — | — |
| 2015-08-20 | $28.10 | $28.10 | 3,250 | — | — |
| 2015-08-19 | $29.00 | $29.00 | 5,260 | — | — |
| 2015-08-18 | $30.00 | $30.00 | 3,300 | — | — |
| 2015-08-17 | $28.60 | $28.60 | 5,930 | — | — |
| 2015-08-14 | $28.60 | $28.60 | 1,450 | — | — |
| 2015-08-13 | $29.90 | $29.90 | 8,170 | — | — |
| 2015-08-12 | $30.00 | $30.00 | 24,990 | — | — |
| 2015-08-11 | $28.00 | $28.00 | 30,260 | — | — |
| 2015-08-10 | $25.20 | $25.20 | 12,620 | — | — |
| 2015-08-07 | $21.20 | $21.20 | 480 | — | — |
| 2015-08-06 | $21.90 | $21.90 | 390 | — | — |
| 2015-08-05 | $21.50 | $21.50 | 660 | — | — |
| 2015-08-04 | $22.00 | $22.00 | 2,530 | — | — |
| 2015-08-03 | $22.20 | $22.20 | 150 | — | — |
| 2015-07-31 | $22.30 | $22.30 | 3,640 | — | — |
| 2015-07-30 | $22.10 | $22.10 | 5,290 | — | — |
| 2015-07-29 | $22.50 | $22.50 | 2,550 | — | — |
| 2015-07-28 | $21.20 | $21.20 | 5,190 | — | — |
| 2015-07-27 | $21.60 | $21.60 | 1,330 | — | — |
| 2015-07-24 | $21.00 | $21.00 | 1,960 | — | — |
| 2015-07-23 | $21.80 | $21.80 | 1,300 | — | — |
| 2015-07-22 | $21.70 | $21.70 | 1,230 | — | — |
| 2015-07-21 | $21.60 | $21.60 | 1,670 | — | — |
| 2015-07-20 | $21.80 | $21.80 | 240 | — | — |
| 2015-07-17 | $21.80 | $21.80 | 1,320 | — | — |
| 2015-07-16 | $22.10 | $22.10 | 5,120 | — | — |
| 2015-07-15 | $22.00 | $22.00 | 600 | — | — |
| 2015-07-14 | $23.00 | $23.00 | 810 | — | — |
| 2015-07-13 | $23.80 | $23.80 | 80 | — | — |
| 2015-07-10 | $22.70 | $22.70 | 2,780 | — | — |
| 2015-07-09 | $22.50 | $22.50 | 700 | — | — |
| 2015-07-08 | $22.50 | $22.50 | 870 | — | — |
| 2015-07-07 | $24.00 | $24.00 | 1,720 | — | — |
| 2015-07-06 | $23.00 | $23.00 | 1,850 | — | — |
| 2015-07-02 | $23.70 | $23.70 | 4,160 | — | — |
| 2015-07-01 | $23.00 | $23.00 | 840 | — | — |
| 2015-06-30 | $22.90 | $22.90 | 370 | — | — |
| 2015-06-29 | $22.70 | $22.70 | 2,190 | — | — |
| 2015-06-26 | $22.70 | $22.70 | 5,950 | — | — |
| 2015-06-25 | $23.00 | $23.00 | 1,940 | — | — |
| 2015-06-24 | $22.80 | $22.80 | 2,900 | — | — |
| 2015-06-23 | $23.20 | $23.20 | 1,770 | — | — |
| 2015-06-22 | $23.00 | $23.00 | 3,040 | — | — |
| 2015-06-19 | $22.60 | $22.60 | 7,420 | — | — |
| 2015-06-18 | $22.00 | $22.00 | 3,580 | — | — |
| 2015-06-17 | $23.20 | $23.20 | 8,110 | — | — |
| 2015-06-16 | $21.70 | $21.70 | 2,420 | — | — |
| 2015-06-15 | $21.40 | $21.40 | 7,150 | — | — |
| 2015-06-12 | $21.90 | $21.90 | 2,710 | — | — |
| 2015-06-11 | $22.20 | $22.20 | 3,000 | — | — |
| 2015-06-10 | $21.90 | $21.90 | 1,780 | — | — |
| 2015-06-09 | $21.70 | $21.70 | 1,460 | — | — |
| 2015-06-08 | $21.80 | $21.80 | 790 | — | — |
| 2015-06-05 | $21.50 | $21.50 | 2,770 | — | — |
| 2015-06-04 | $22.00 | $22.00 | 1,710 | — | — |
| 2015-06-03 | $22.20 | $22.20 | 2,410 | — | — |
| 2015-06-02 | $22.20 | $22.20 | 2,430 | — | — |
| 2015-06-01 | $21.20 | $21.20 | 2,360 | — | — |
| 2015-05-29 | $22.30 | $22.30 | 2,820 | — | — |
| 2015-05-28 | $22.60 | $22.60 | 2,070 | — | — |
| 2015-05-27 | $23.10 | $23.10 | 3,500 | — | — |
| 2015-05-26 | $22.80 | $22.80 | 3,280 | — | — |
| 2015-05-22 | $23.90 | $23.90 | 930 | — | — |
| 2015-05-21 | $23.50 | $23.50 | 7,140 | — | — |
| 2015-05-20 | $23.50 | $23.50 | 660 | — | — |
| 2015-05-19 | $23.50 | $23.50 | 2,430 | — | — |
| 2015-05-18 | $24.00 | $24.00 | 2,280 | — | — |
| 2015-05-15 | $25.10 | $25.10 | 1,360 | — | — |
| 2015-05-14 | $25.00 | $25.00 | 770 | — | — |
| 2015-05-13 | $24.60 | $24.60 | 9,520 | — | — |
| 2015-05-12 | $25.30 | $25.30 | 7,020 | — | — |
| 2015-05-11 | $25.90 | $25.90 | 4,990 | — | — |
| 2015-05-08 | $26.20 | $26.20 | 2,540 | — | — |
| 2015-05-07 | $25.30 | $25.30 | 3,500 | — | — |
| 2015-05-06 | $25.20 | $25.20 | 3,940 | — | — |
| 2015-05-05 | $25.80 | $25.80 | 3,540 | — | — |
| 2015-05-04 | $26.50 | $26.50 | 1,890 | — | — |
| 2015-05-01 | $26.20 | $26.20 | 370 | — | — |
| 2015-04-30 | $26.10 | $26.10 | 330 | — | — |
| 2015-04-29 | $26.30 | $26.30 | 400 | — | — |
| 2015-04-28 | $25.50 | $25.50 | 2,990 | — | — |
| 2015-04-27 | $25.80 | $25.80 | 1,950 | — | — |
| 2015-04-24 | $25.90 | $25.90 | 4,330 | — | — |
| 2015-04-23 | $27.10 | $27.10 | 1,160 | — | — |
| 2015-04-22 | $27.60 | $27.60 | 1,980 | — | — |
| 2015-04-21 | $27.00 | $27.00 | 7,470 | — | — |
| 2015-04-20 | $29.60 | $29.60 | 2,180 | — | — |
| 2015-04-17 | $29.00 | $29.00 | 2,930 | — | — |
| 2015-04-16 | $27.60 | $27.60 | 3,730 | — | — |
| 2015-04-15 | $27.70 | $27.70 | 3,060 | — | — |
| 2015-04-14 | $27.30 | $27.30 | 7,050 | — | — |
| 2015-04-13 | $27.30 | $27.30 | 3,420 | — | — |
| 2015-04-10 | $26.70 | $26.70 | 2,600 | — | — |
| 2015-04-09 | $27.30 | $27.30 | 360 | — | — |
| 2015-04-08 | $27.30 | $27.30 | 510 | — | — |
| 2015-04-07 | $27.50 | $27.50 | 720 | — | — |
| 2015-04-06 | $27.00 | $27.00 | 4,500 | — | — |
| 2015-04-02 | $27.10 | $27.10 | 910 | — | — |
| 2015-04-01 | $27.30 | $27.30 | 360 | — | — |
| 2015-03-31 | $27.30 | $27.30 | 3,410 | — | — |
| 2015-03-30 | $27.20 | $27.20 | 1,480 | — | — |
| 2015-03-27 | $27.40 | $27.40 | 1,860 | — | — |
| 2015-03-26 | $26.50 | $26.50 | 3,290 | — | — |
| 2015-03-25 | $27.50 | $27.50 | 1,550 | — | — |
| 2015-03-24 | $27.10 | $27.10 | 1,760 | — | — |
| 2015-03-23 | $27.10 | $27.10 | 4,210 | — | — |
| 2015-03-20 | $26.50 | $26.50 | 6,330 | — | — |
| 2015-03-19 | $27.10 | $27.10 | 970 | — | — |
| 2015-03-18 | $27.60 | $27.60 | 650 | — | — |
| 2015-03-17 | $27.70 | $27.70 | 2,480 | — | — |
| 2015-03-16 | $27.00 | $27.00 | 770 | — | — |
| 2015-03-13 | $27.60 | $27.60 | 580 | — | — |
| 2015-03-12 | $28.00 | $28.00 | 2,470 | — | — |
| 2015-03-11 | $27.90 | $27.90 | 1,940 | — | — |
| 2015-03-10 | $27.50 | $27.50 | 3,150 | — | — |
| 2015-03-09 | $28.70 | $28.70 | 840 | — | — |
| 2015-03-06 | $28.20 | $28.20 | 510 | — | — |
| 2015-03-05 | $28.40 | $28.40 | 1,190 | — | — |
| 2015-03-04 | $28.20 | $28.20 | 3,150 | — | — |
| 2015-03-03 | $28.60 | $28.60 | 2,510 | — | — |
| 2015-03-02 | $28.00 | $28.00 | 3,730 | — | — |
| 2015-02-27 | $27.40 | $27.40 | 1,680 | — | — |
| 2015-02-26 | $27.70 | $27.70 | 12,330 | — | — |
| 2015-02-25 | $29.00 | $29.00 | 5,480 | — | — |
| 2015-02-24 | $30.60 | $30.60 | 15,230 | — | — |
| 2015-02-23 | $28.30 | $28.30 | 16,790 | — | — |
| 2015-02-20 | $25.80 | $25.80 | 11,740 | — | — |
| 2015-02-19 | $23.60 | $23.60 | 1,050 | — | — |
| 2015-02-18 | $23.60 | $23.60 | 980 | — | — |
| 2015-02-17 | $23.60 | $23.60 | 1,870 | — | — |
| 2015-02-13 | $23.40 | $23.40 | 2,750 | — | — |
| 2015-02-12 | $21.20 | $21.20 | 3,200 | — | — |
| 2015-02-11 | $20.40 | $20.40 | 7,390 | — | — |
| 2015-02-10 | $20.50 | $20.50 | 7,440 | — | — |
| 2015-02-09 | $22.40 | $22.40 | 2,530 | — | — |
| 2015-02-06 | $22.50 | $22.50 | 5,330 | — | — |
| 2015-02-05 | $23.40 | $23.40 | 3,250 | — | — |
| 2015-02-04 | $24.80 | $24.80 | 2,260 | — | — |
| 2015-02-03 | $24.20 | $24.20 | 2,080 | — | — |
| 2015-02-02 | $24.30 | $24.30 | 710 | — | — |
| 2015-01-30 | $24.50 | $24.50 | 3,190 | — | — |
| 2015-01-29 | $25.30 | $25.30 | 1,950 | — | — |
| 2015-01-28 | $25.50 | $25.50 | 520 | — | — |
| 2015-01-27 | $26.30 | $26.30 | 15,600 | — | — |
| 2015-01-26 | $26.90 | $26.90 | 16,520 | — | — |
| 2015-01-23 | $25.60 | $25.60 | 1,210 | — | — |
| 2015-01-22 | $27.10 | $27.10 | 2,000 | — | — |
| 2015-01-21 | $26.90 | $26.90 | 1,940 | — | — |
| 2015-01-20 | $26.30 | $26.30 | 680 | — | — |
| 2015-01-16 | $27.50 | $27.50 | 760 | — | — |
| 2015-01-15 | $27.00 | $27.00 | 1,310 | — | — |
| 2015-01-14 | $26.90 | $26.90 | 8,770 | — | — |
| 2015-01-13 | $28.90 | $28.90 | 3,400 | — | — |
| 2015-01-12 | $29.70 | $29.70 | 290 | — | — |
| 2015-01-09 | $30.30 | $30.30 | 1,540 | — | — |
| 2015-01-08 | $30.20 | $30.20 | 280 | — | — |
| 2015-01-07 | $30.00 | $30.00 | 4,290 | — | — |
| 2015-01-06 | $30.90 | $30.90 | 3,640 | — | — |
| 2015-01-05 | $30.70 | $30.70 | 2,710 | — | — |
| 2015-01-02 | $30.90 | $30.90 | 4,860 | — | — |