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
- 1993-03-24 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 | $25.19 | $41.63 | 45,750 | — | — |
| 2015-12-30 | $25.51 | $42.15 | 35,250 | — | — |
| 2015-12-29 | $25.91 | $42.82 | 18,450 | — | — |
| 2015-12-28 | $25.55 | $42.22 | 28,050 | — | — |
| 2015-12-24 | $25.41 | $41.99 | 13,800 | — | — |
| 2015-12-23 | $25.30 | $41.81 | 16,500 | — | — |
| 2015-12-22 | $25.33 | $41.85 | 26,100 | — | — |
| 2015-12-21 | $25.03 | $41.37 | 29,700 | — | — |
| 2015-12-18 | $24.92 | $41.18 | 113,250 | — | — |
| 2015-12-17 | $25.36 | $41.91 | 37,950 | — | — |
| 2015-12-16 | $25.83 | $42.68 | 25,500 | — | — |
| 2015-12-15 | $25.55 | $42.21 | 49,500 | — | — |
| 2015-12-14 | $24.88 | $41.11 | 30,900 | — | — |
| 2015-12-11 | $24.63 | $40.70 | 60,750 | — | — |
| 2015-12-10 | $25.42 | $42.00 | 32,100 | — | — |
| 2015-12-09 | $25.62 | $42.06 | 21,600 | — | — |
| 2015-12-08 | $26.21 | $43.02 | 33,450 | — | — |
| 2015-12-07 | $26.57 | $43.61 | 69,450 | — | — |
| 2015-12-04 | $27.07 | $44.45 | 55,500 | — | — |
| 2015-12-03 | $26.41 | $43.36 | 42,450 | — | — |
| 2015-12-02 | $26.81 | $44.01 | 51,450 | — | — |
| 2015-12-01 | $27.05 | $44.40 | 30,000 | — | — |
| 2015-11-30 | $26.85 | $44.07 | 65,250 | — | — |
| 2015-11-27 | $27.10 | $44.49 | 15,750 | — | — |
| 2015-11-25 | $26.81 | $44.01 | 22,650 | — | — |
| 2015-11-24 | $26.63 | $43.71 | 105,300 | — | — |
| 2015-11-23 | $26.88 | $44.13 | 24,150 | — | — |
| 2015-11-20 | $26.87 | $44.11 | 28,950 | — | — |
| 2015-11-19 | $26.65 | $43.76 | 50,700 | — | — |
| 2015-11-18 | $26.79 | $43.97 | 66,450 | — | — |
| 2015-11-17 | $26.25 | $43.09 | 39,450 | — | — |
| 2015-11-16 | $26.21 | $43.03 | 56,550 | — | — |
| 2015-11-13 | $25.89 | $42.51 | 43,050 | — | — |
| 2015-11-12 | $25.94 | $42.58 | 23,400 | — | — |
| 2015-11-11 | $26.42 | $43.37 | 36,900 | — | — |
| 2015-11-10 | $26.82 | $44.03 | 33,900 | — | — |
| 2015-11-09 | $26.40 | $43.34 | 39,600 | — | — |
| 2015-11-06 | $27.00 | $44.32 | 41,250 | — | — |
| 2015-11-05 | $26.21 | $43.03 | 26,400 | — | — |
| 2015-11-04 | $25.77 | $42.31 | 87,900 | — | — |
| 2015-11-03 | $25.65 | $42.10 | 35,250 | — | — |
| 2015-11-02 | $25.47 | $41.82 | 36,900 | — | — |
| 2015-10-30 | $25.12 | $41.24 | 92,700 | — | — |
| 2015-10-29 | $26.47 | $43.46 | 49,650 | — | — |
| 2015-10-28 | $26.62 | $43.70 | 101,400 | — | — |
| 2015-10-27 | $25.56 | $41.96 | 59,400 | — | — |
| 2015-10-26 | $25.66 | $42.13 | 43,200 | — | — |
| 2015-10-23 | $25.43 | $41.75 | 52,050 | — | — |
| 2015-10-22 | $25.01 | $41.06 | 39,600 | — | — |
| 2015-10-21 | $24.61 | $40.40 | 39,900 | — | — |
| 2015-10-20 | $25.01 | $41.05 | 20,100 | — | — |
| 2015-10-19 | $24.66 | $40.48 | 86,250 | — | — |
| 2015-10-16 | $24.89 | $40.86 | 58,050 | — | — |
| 2015-10-15 | $24.77 | $40.67 | 129,450 | — | — |
| 2015-10-14 | $24.07 | $39.52 | 41,550 | — | — |
| 2015-10-13 | $24.70 | $40.55 | 35,700 | — | — |
| 2015-10-12 | $24.97 | $41.00 | 44,400 | — | — |
| 2015-10-09 | $24.83 | $40.77 | 33,000 | — | — |
| 2015-10-08 | $24.95 | $40.95 | 48,000 | — | — |
| 2015-10-07 | $24.56 | $40.32 | 61,200 | — | — |
| 2015-10-06 | $23.84 | $39.14 | 43,800 | — | — |
| 2015-10-05 | $24.16 | $39.66 | 42,600 | — | — |
| 2015-10-02 | $23.83 | $39.13 | 78,450 | — | — |
| 2015-10-01 | $24.08 | $39.53 | 79,650 | — | — |
| 2015-09-30 | $24.23 | $39.78 | 58,200 | — | — |
| 2015-09-29 | $23.97 | $39.36 | 52,800 | — | — |
| 2015-09-28 | $24.01 | $39.41 | 76,350 | — | — |
| 2015-09-25 | $24.05 | $39.48 | 60,900 | — | — |
| 2015-09-24 | $24.18 | $39.70 | 55,950 | — | — |
| 2015-09-23 | $23.95 | $39.31 | 56,100 | — | — |
| 2015-09-22 | $23.78 | $39.04 | 78,750 | — | — |
| 2015-09-21 | $23.98 | $39.37 | 71,850 | — | — |
| 2015-09-18 | $23.66 | $38.84 | 142,800 | — | — |
| 2015-09-17 | $23.93 | $39.29 | 160,800 | — | — |
| 2015-09-16 | $23.75 | $38.99 | 53,550 | — | — |
| 2015-09-15 | $23.93 | $39.28 | 69,150 | — | — |
| 2015-09-14 | $23.50 | $38.58 | 43,650 | — | — |
| 2015-09-11 | $23.45 | $38.49 | 55,200 | — | — |
| 2015-09-10 | $23.35 | $38.34 | 63,900 | — | — |
| 2015-09-09 | $23.17 | $37.77 | 53,400 | — | — |
| 2015-09-08 | $23.31 | $38.00 | 56,550 | — | — |
| 2015-09-04 | $22.83 | $37.23 | 27,750 | — | — |
| 2015-09-03 | $22.87 | $37.29 | 71,400 | — | — |
| 2015-09-02 | $23.04 | $37.56 | 38,400 | — | — |
| 2015-09-01 | $22.63 | $36.90 | 35,400 | — | — |
| 2015-08-31 | $23.49 | $38.30 | 46,200 | — | — |
| 2015-08-28 | $23.39 | $38.14 | 40,650 | — | — |
| 2015-08-27 | $23.28 | $37.95 | 61,500 | — | — |
| 2015-08-26 | $23.37 | $38.10 | 47,400 | — | — |
| 2015-08-25 | $22.77 | $37.12 | 76,950 | — | — |
| 2015-08-24 | $22.85 | $37.25 | 53,550 | — | — |
| 2015-08-21 | $23.83 | $38.85 | 181,350 | — | — |
| 2015-08-20 | $23.93 | $39.02 | 54,450 | — | — |
| 2015-08-19 | $24.40 | $39.78 | 34,200 | — | — |
| 2015-08-18 | $24.55 | $40.03 | 34,950 | — | — |
| 2015-08-17 | $24.84 | $40.50 | 43,050 | — | — |
| 2015-08-14 | $24.70 | $40.27 | 73,500 | — | — |
| 2015-08-13 | $24.27 | $39.56 | 122,250 | — | — |
| 2015-08-12 | $24.03 | $39.17 | 55,200 | — | — |
| 2015-08-11 | $24.53 | $40.00 | 47,100 | — | — |
| 2015-08-10 | $24.62 | $40.14 | 73,050 | — | — |
| 2015-08-07 | $24.47 | $39.90 | 34,800 | — | — |
| 2015-08-06 | $24.57 | $40.05 | 47,100 | — | — |
| 2015-08-05 | $24.66 | $40.20 | 46,650 | — | — |
| 2015-08-04 | $24.63 | $40.15 | 47,700 | — | — |
| 2015-08-03 | $24.58 | $40.07 | 45,300 | — | — |
| 2015-07-31 | $24.57 | $40.06 | 63,600 | — | — |
| 2015-07-30 | $24.70 | $40.27 | 65,250 | — | — |
| 2015-07-29 | $24.59 | $40.08 | 60,900 | — | — |
| 2015-07-28 | $24.47 | $39.90 | 50,700 | — | — |
| 2015-07-27 | $24.36 | $39.71 | 33,450 | — | — |
| 2015-07-24 | $24.51 | $39.96 | 50,250 | — | — |
| 2015-07-23 | $24.80 | $40.43 | 71,100 | — | — |
| 2015-07-22 | $25.40 | $41.41 | 28,350 | — | — |
| 2015-07-21 | $25.33 | $41.30 | 24,450 | — | — |
| 2015-07-20 | $25.61 | $41.76 | 39,000 | — | — |
| 2015-07-17 | $25.57 | $41.68 | 43,350 | — | — |
| 2015-07-16 | $25.62 | $41.77 | 41,400 | — | — |
| 2015-07-15 | $25.53 | $41.62 | 33,300 | — | — |
| 2015-07-14 | $25.59 | $41.71 | 32,250 | — | — |
| 2015-07-13 | $25.53 | $41.63 | 44,700 | — | — |
| 2015-07-10 | $25.44 | $41.48 | 34,500 | — | — |
| 2015-07-09 | $24.95 | $40.68 | 41,100 | — | — |
| 2015-07-08 | $24.71 | $40.28 | 52,950 | — | — |
| 2015-07-07 | $24.93 | $40.65 | 70,200 | — | — |
| 2015-07-06 | $24.95 | $40.68 | 134,100 | — | — |
| 2015-07-02 | $24.77 | $40.39 | 40,950 | — | — |
| 2015-07-01 | $25.33 | $41.30 | 58,500 | — | — |
| 2015-06-30 | $25.19 | $41.07 | 45,000 | — | — |
| 2015-06-29 | $24.86 | $40.53 | 45,300 | — | — |
| 2015-06-26 | $25.40 | $41.41 | 158,100 | — | — |
| 2015-06-25 | $25.21 | $41.10 | 49,500 | — | — |
| 2015-06-24 | $25.19 | $41.07 | 48,750 | — | — |
| 2015-06-23 | $25.31 | $41.26 | 42,600 | — | — |
| 2015-06-22 | $25.31 | $41.26 | 63,750 | — | — |
| 2015-06-19 | $25.03 | $40.81 | 127,500 | — | — |
| 2015-06-18 | $24.79 | $40.42 | 64,050 | — | — |
| 2015-06-17 | $24.36 | $39.71 | 48,000 | — | — |
| 2015-06-16 | $24.50 | $39.94 | 36,600 | — | — |
| 2015-06-15 | $24.22 | $39.49 | 48,300 | — | — |
| 2015-06-12 | $24.23 | $39.51 | 30,450 | — | — |
| 2015-06-11 | $24.32 | $39.65 | 18,000 | — | — |
| 2015-06-10 | $24.41 | $39.54 | 46,800 | — | — |
| 2015-06-09 | $23.99 | $38.85 | 28,800 | — | — |
| 2015-06-08 | $23.83 | $38.59 | 20,400 | — | — |
| 2015-06-05 | $23.98 | $38.84 | 63,000 | — | — |
| 2015-06-04 | $23.51 | $38.08 | 38,700 | — | — |
| 2015-06-03 | $23.99 | $38.85 | 63,000 | — | — |
| 2015-06-02 | $23.50 | $38.06 | 40,050 | — | — |
| 2015-06-01 | $23.30 | $37.74 | 24,150 | — | — |
| 2015-05-29 | $23.28 | $37.71 | 40,050 | — | — |
| 2015-05-28 | $23.59 | $38.21 | 25,800 | — | — |
| 2015-05-27 | $23.76 | $38.48 | 51,150 | — | — |
| 2015-05-26 | $23.33 | $37.78 | 39,000 | — | — |
| 2015-05-22 | $23.48 | $38.03 | 55,350 | — | — |
| 2015-05-21 | $23.62 | $38.26 | 33,150 | — | — |
| 2015-05-20 | $23.74 | $38.45 | 20,550 | — | — |
| 2015-05-19 | $23.74 | $38.45 | 119,700 | — | — |
| 2015-05-18 | $23.57 | $38.18 | 42,150 | — | — |
| 2015-05-15 | $23.21 | $37.59 | 21,450 | — | — |
| 2015-05-14 | $23.49 | $38.05 | 33,900 | — | — |
| 2015-05-13 | $23.40 | $37.90 | 34,050 | — | — |
| 2015-05-12 | $23.32 | $37.77 | 30,750 | — | — |
| 2015-05-11 | $23.31 | $37.75 | 22,950 | — | — |
| 2015-05-08 | $23.28 | $37.71 | 49,950 | — | — |
| 2015-05-07 | $23.23 | $37.63 | 45,600 | — | — |
| 2015-05-06 | $23.58 | $38.19 | 84,300 | — | — |
| 2015-05-05 | $23.01 | $37.27 | 115,650 | — | — |
| 2015-05-04 | $23.09 | $37.39 | 26,250 | — | — |
| 2015-05-01 | $23.06 | $37.35 | 60,000 | — | — |
| 2015-04-30 | $23.20 | $37.58 | 99,000 | — | — |
| 2015-04-29 | $23.78 | $38.52 | 49,950 | — | — |
| 2015-04-28 | $23.93 | $38.75 | 74,250 | — | — |
| 2015-04-27 | $23.85 | $38.62 | 67,950 | — | — |
| 2015-04-24 | $24.15 | $39.11 | 54,000 | — | — |
| 2015-04-23 | $23.86 | $38.64 | 44,700 | — | — |
| 2015-04-22 | $23.59 | $38.20 | 62,250 | — | — |
| 2015-04-21 | $23.01 | $37.27 | 23,400 | — | — |
| 2015-04-20 | $23.28 | $37.71 | 33,450 | — | — |
| 2015-04-17 | $22.50 | $36.44 | 27,150 | — | — |
| 2015-04-16 | $23.20 | $37.58 | 11,100 | — | — |
| 2015-04-15 | $23.13 | $37.46 | 28,200 | — | — |
| 2015-04-14 | $22.83 | $36.98 | 29,700 | — | — |
| 2015-04-13 | $22.92 | $37.12 | 25,350 | — | — |
| 2015-04-10 | $22.85 | $37.01 | 29,400 | — | — |
| 2015-04-09 | $22.81 | $36.95 | 39,150 | — | — |
| 2015-04-08 | $23.00 | $37.25 | 27,450 | — | — |
| 2015-04-07 | $23.09 | $37.40 | 34,500 | — | — |
| 2015-04-06 | $23.19 | $37.55 | 30,300 | — | — |
| 2015-04-02 | $23.42 | $37.93 | 46,350 | — | — |
| 2015-04-01 | $23.31 | $37.76 | 48,000 | — | — |
| 2015-03-31 | $22.95 | $37.18 | 24,900 | — | — |
| 2015-03-30 | $22.98 | $37.22 | 26,250 | — | — |
| 2015-03-27 | $22.68 | $36.73 | 68,100 | — | — |
| 2015-03-26 | $22.63 | $36.65 | 100,650 | — | — |
| 2015-03-25 | $22.41 | $36.30 | 69,000 | — | — |
| 2015-03-24 | $22.95 | $37.18 | 32,700 | — | — |
| 2015-03-23 | $23.20 | $37.58 | 27,750 | — | — |
| 2015-03-20 | $23.07 | $37.37 | 64,650 | — | — |
| 2015-03-19 | $22.52 | $36.47 | 41,400 | — | — |
| 2015-03-18 | $22.78 | $36.90 | 53,550 | — | — |
| 2015-03-17 | $22.95 | $37.18 | 42,150 | — | — |
| 2015-03-16 | $23.18 | $37.54 | 50,100 | — | — |
| 2015-03-13 | $23.01 | $37.27 | 60,750 | — | — |
| 2015-03-12 | $23.21 | $37.59 | 44,700 | — | — |
| 2015-03-11 | $22.41 | $36.04 | 88,650 | — | — |
| 2015-03-10 | $22.31 | $35.88 | 108,750 | — | — |
| 2015-03-09 | $22.61 | $36.37 | 34,350 | — | — |
| 2015-03-06 | $22.27 | $35.83 | 42,150 | — | — |
| 2015-03-05 | $22.31 | $35.89 | 64,950 | — | — |
| 2015-03-04 | $22.22 | $35.74 | 117,900 | — | — |
| 2015-03-03 | $22.13 | $35.59 | 61,800 | — | — |
| 2015-03-02 | $22.25 | $35.79 | 43,050 | — | — |
| 2015-02-27 | $22.13 | $35.60 | 51,150 | — | — |
| 2015-02-26 | $21.93 | $35.27 | 24,750 | — | — |
| 2015-02-25 | $21.62 | $34.78 | 63,300 | — | — |
| 2015-02-24 | $21.84 | $35.13 | 46,200 | — | — |
| 2015-02-23 | $21.52 | $34.62 | 19,200 | — | — |
| 2015-02-20 | $21.74 | $34.97 | 52,200 | — | — |
| 2015-02-19 | $21.77 | $35.02 | 16,500 | — | — |
| 2015-02-18 | $21.63 | $34.79 | 16,500 | — | — |
| 2015-02-17 | $21.67 | $34.85 | 20,850 | — | — |
| 2015-02-13 | $21.81 | $35.08 | 24,450 | — | — |
| 2015-02-12 | $21.67 | $34.85 | 15,000 | — | — |
| 2015-02-11 | $21.35 | $34.35 | 20,100 | — | — |
| 2015-02-10 | $21.41 | $34.44 | 18,150 | — | — |
| 2015-02-09 | $21.35 | $34.35 | 59,550 | — | — |
| 2015-02-06 | $21.91 | $35.24 | 68,100 | — | — |
| 2015-02-05 | $21.45 | $34.50 | 44,550 | — | — |
| 2015-02-04 | $20.99 | $33.77 | 111,900 | — | — |
| 2015-02-03 | $21.16 | $34.04 | 44,100 | — | — |
| 2015-02-02 | $20.85 | $33.53 | 57,450 | — | — |
| 2015-01-30 | $20.53 | $33.03 | 41,850 | — | — |
| 2015-01-29 | $21.03 | $33.82 | 48,150 | — | — |
| 2015-01-28 | $20.31 | $32.68 | 26,550 | — | — |
| 2015-01-27 | $20.95 | $33.70 | 25,950 | — | — |
| 2015-01-26 | $21.57 | $34.69 | 29,700 | — | — |
| 2015-01-23 | $21.27 | $34.21 | 39,750 | — | — |
| 2015-01-22 | $21.51 | $34.61 | 129,750 | — | — |
| 2015-01-21 | $20.45 | $32.89 | 49,050 | — | — |
| 2015-01-20 | $20.84 | $33.52 | 45,900 | — | — |
| 2015-01-16 | $21.14 | $34.00 | 28,500 | — | — |
| 2015-01-15 | $20.70 | $33.30 | 22,500 | — | — |
| 2015-01-14 | $21.15 | $34.03 | 12,150 | — | — |
| 2015-01-13 | $21.29 | $34.25 | 33,900 | — | — |
| 2015-01-12 | $20.77 | $33.42 | 49,200 | — | — |
| 2015-01-09 | $21.11 | $33.96 | 16,650 | — | — |
| 2015-01-08 | $21.72 | $34.94 | 15,900 | — | — |
| 2015-01-07 | $21.30 | $34.26 | 24,300 | — | — |
| 2015-01-06 | $21.00 | $33.78 | 26,400 | — | — |
| 2015-01-05 | $21.48 | $34.55 | 27,300 | — | — |
| 2015-01-02 | $21.91 | $35.24 | 28,500 | — | — |