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
- 2010-01-05 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 | $25.03 | $25.03 | 21,500 | — | — |
| 2015-12-30 | $25.17 | $25.17 | 9,500 | — | — |
| 2015-12-29 | $25.34 | $25.34 | 35,900 | — | — |
| 2015-12-28 | $24.71 | $24.71 | 16,800 | — | — |
| 2015-12-24 | $24.46 | $24.46 | 11,000 | — | — |
| 2015-12-23 | $24.90 | $24.90 | 15,300 | — | — |
| 2015-12-22 | $24.66 | $24.66 | 26,500 | — | — |
| 2015-12-21 | $24.62 | $24.62 | 52,800 | — | — |
| 2015-12-18 | $24.57 | $24.57 | 135,900 | — | — |
| 2015-12-17 | $24.16 | $24.16 | 33,500 | — | — |
| 2015-12-16 | $23.90 | $23.90 | 51,300 | — | — |
| 2015-12-15 | $23.47 | $23.47 | 96,700 | — | — |
| 2015-12-14 | $23.63 | $23.63 | 32,200 | — | — |
| 2015-12-11 | $23.62 | $23.62 | 19,600 | — | — |
| 2015-12-10 | $23.64 | $23.64 | 14,600 | — | — |
| 2015-12-09 | $23.76 | $23.76 | 19,000 | — | — |
| 2015-12-08 | $24.05 | $24.05 | 12,900 | — | — |
| 2015-12-07 | $24.47 | $24.47 | 26,400 | — | — |
| 2015-12-04 | $24.39 | $24.39 | 10,100 | — | — |
| 2015-12-03 | $24.51 | $24.51 | 33,000 | — | — |
| 2015-12-02 | $24.39 | $24.39 | 29,000 | — | — |
| 2015-12-01 | $24.82 | $24.82 | 14,400 | — | — |
| 2015-11-30 | $24.44 | $24.44 | 16,300 | — | — |
| 2015-11-27 | $25.15 | $25.15 | 5,300 | — | — |
| 2015-11-25 | $25.10 | $25.10 | 8,900 | — | — |
| 2015-11-24 | $25.41 | $25.41 | 12,200 | — | — |
| 2015-11-23 | $25.43 | $25.43 | 46,900 | — | — |
| 2015-11-20 | $25.50 | $25.50 | 63,000 | — | — |
| 2015-11-19 | $25.04 | $25.04 | 25,000 | — | — |
| 2015-11-18 | $25.11 | $25.11 | 10,700 | — | — |
| 2015-11-17 | $25.01 | $25.01 | 11,000 | — | — |
| 2015-11-16 | $25.02 | $25.02 | 19,100 | — | — |
| 2015-11-13 | $24.90 | $24.90 | 17,100 | — | — |
| 2015-11-12 | $24.94 | $24.94 | 443,800 | — | — |
| 2015-11-11 | $25.08 | $25.08 | 717,400 | — | — |
| 2015-11-10 | $25.07 | $25.07 | 27,600 | — | — |
| 2015-11-09 | $24.97 | $24.97 | 74,000 | — | — |
| 2015-11-06 | $24.99 | $24.99 | 15,600 | — | — |
| 2015-11-05 | $25.08 | $25.08 | 98,200 | — | — |
| 2015-11-04 | $24.67 | $24.67 | 19,900 | — | — |
| 2015-11-03 | $24.85 | $24.85 | 33,700 | — | — |
| 2015-11-02 | $24.77 | $24.77 | 72,400 | — | — |
| 2015-10-30 | $24.77 | $24.77 | 21,300 | — | — |
| 2015-10-29 | $24.72 | $24.72 | 35,800 | — | — |
| 2015-10-28 | $24.47 | $24.47 | 8,300 | — | — |
| 2015-10-27 | $24.25 | $24.25 | 28,500 | — | — |
| 2015-10-26 | $24.00 | $24.00 | 20,400 | — | — |
| 2015-10-23 | $23.80 | $23.80 | 18,100 | — | — |
| 2015-10-22 | $23.50 | $23.50 | 14,300 | — | — |
| 2015-10-21 | $23.71 | $23.71 | 4,000 | — | — |
| 2015-10-20 | $23.71 | $23.71 | 11,100 | — | — |
| 2015-10-19 | $23.74 | $23.74 | 22,000 | — | — |
| 2015-10-16 | $23.78 | $23.78 | 14,700 | — | — |
| 2015-10-15 | $23.58 | $23.58 | 17,900 | — | — |
| 2015-10-14 | $22.68 | $22.68 | 10,700 | — | — |
| 2015-10-13 | $22.66 | $22.66 | 18,600 | — | — |
| 2015-10-12 | $22.85 | $22.85 | 32,000 | — | — |
| 2015-10-09 | $22.76 | $22.76 | 57,900 | — | — |
| 2015-10-08 | $22.81 | $22.81 | 46,800 | — | — |
| 2015-10-07 | $22.90 | $22.90 | 53,100 | — | — |
| 2015-10-06 | $22.55 | $22.55 | 145,800 | — | — |
| 2015-10-05 | $22.65 | $22.65 | 16,700 | — | — |
| 2015-10-02 | $21.86 | $21.86 | 20,500 | — | — |
| 2015-10-01 | $21.91 | $21.91 | 45,600 | — | — |
| 2015-09-30 | $21.87 | $21.87 | 51,000 | — | — |
| 2015-09-29 | $21.60 | $21.60 | 30,700 | — | — |
| 2015-09-28 | $22.29 | $22.29 | 11,400 | — | — |
| 2015-09-25 | $23.01 | $23.01 | 11,300 | — | — |
| 2015-09-24 | $22.64 | $22.64 | 25,800 | — | — |
| 2015-09-23 | $22.93 | $22.93 | 16,700 | — | — |
| 2015-09-22 | $23.14 | $23.14 | 20,500 | — | — |
| 2015-09-21 | $23.27 | $23.27 | 12,200 | — | — |
| 2015-09-18 | $23.31 | $23.31 | 15,700 | — | — |
| 2015-09-17 | $23.76 | $23.76 | 9,500 | — | — |
| 2015-09-16 | $23.99 | $23.99 | 12,600 | — | — |
| 2015-09-15 | $24.00 | $24.00 | 506,600 | — | — |
| 2015-09-14 | $23.91 | $23.91 | 18,100 | — | — |
| 2015-09-11 | $23.78 | $23.78 | 12,900 | — | — |
| 2015-09-10 | $23.93 | $23.93 | 14,900 | — | — |
| 2015-09-09 | $24.07 | $24.07 | 15,400 | — | — |
| 2015-09-08 | $23.43 | $23.43 | 19,700 | — | — |
| 2015-09-04 | $23.62 | $23.62 | 11,200 | — | — |
| 2015-09-03 | $24.10 | $24.10 | 12,800 | — | — |
| 2015-09-02 | $23.78 | $23.78 | 14,500 | — | — |
| 2015-09-01 | $23.43 | $23.43 | 16,300 | — | — |
| 2015-08-31 | $24.54 | $24.54 | 25,500 | — | — |
| 2015-08-28 | $24.51 | $24.51 | 15,900 | — | — |
| 2015-08-27 | $24.62 | $24.62 | 24,800 | — | — |
| 2015-08-26 | $24.38 | $24.38 | 22,700 | — | — |
| 2015-08-25 | $24.02 | $24.02 | 29,300 | — | — |
| 2015-08-24 | $24.62 | $24.62 | 24,000 | — | — |
| 2015-08-21 | $25.44 | $25.44 | 12,000 | — | — |
| 2015-08-20 | $25.85 | $25.85 | 27,600 | — | — |
| 2015-08-19 | $26.36 | $26.36 | 7,400 | — | — |
| 2015-08-18 | $26.44 | $26.44 | 7,000 | — | — |
| 2015-08-17 | $26.32 | $26.32 | 4,500 | — | — |
| 2015-08-14 | $26.27 | $26.27 | 10,100 | — | — |
| 2015-08-13 | $26.11 | $26.11 | 7,100 | — | — |
| 2015-08-12 | $25.87 | $25.87 | 11,700 | — | — |
| 2015-08-11 | $25.61 | $25.61 | 8,500 | — | — |
| 2015-08-10 | $25.81 | $25.81 | 7,300 | — | — |
| 2015-08-07 | $25.26 | $25.26 | 21,800 | — | — |
| 2015-08-06 | $25.41 | $25.41 | 12,000 | — | — |
| 2015-08-05 | $25.80 | $25.80 | 18,400 | — | — |
| 2015-08-04 | $25.96 | $25.96 | 8,900 | — | — |
| 2015-08-03 | $25.46 | $25.46 | 37,900 | — | — |
| 2015-07-31 | $25.29 | $25.29 | 12,100 | — | — |
| 2015-07-30 | $24.77 | $24.77 | 7,800 | — | — |
| 2015-07-29 | $24.81 | $24.81 | 6,700 | — | — |
| 2015-07-28 | $24.67 | $24.67 | 9,800 | — | — |
| 2015-07-27 | $24.70 | $24.70 | 9,600 | — | — |
| 2015-07-24 | $24.97 | $24.97 | 9,900 | — | — |
| 2015-07-23 | $25.00 | $25.00 | 6,700 | — | — |
| 2015-07-22 | $24.87 | $24.87 | 7,400 | — | — |
| 2015-07-21 | $24.85 | $24.85 | 16,100 | — | — |
| 2015-07-20 | $25.25 | $25.25 | 5,000 | — | — |
| 2015-07-17 | $25.15 | $25.15 | 3,700 | — | — |
| 2015-07-16 | $25.05 | $25.05 | 13,100 | — | — |
| 2015-07-15 | $25.19 | $25.19 | 11,600 | — | — |
| 2015-07-14 | $25.14 | $25.14 | 43,600 | — | — |
| 2015-07-13 | $24.88 | $24.88 | 19,600 | — | — |
| 2015-07-10 | $24.42 | $24.42 | 16,800 | — | — |
| 2015-07-09 | $24.38 | $24.38 | 15,200 | — | — |
| 2015-07-08 | $24.25 | $24.25 | 13,500 | — | — |
| 2015-07-07 | $24.74 | $24.74 | 15,000 | — | — |
| 2015-07-06 | $24.41 | $24.41 | 79,100 | — | — |
| 2015-07-02 | $24.41 | $24.41 | 378,900 | — | — |
| 2015-07-01 | $24.04 | $24.04 | 312,900 | — | — |
| 2015-06-30 | $24.22 | $24.22 | 15,800 | — | — |
| 2015-06-29 | $23.77 | $23.77 | 15,800 | — | — |
| 2015-06-26 | $24.22 | $24.22 | 11,900 | — | — |
| 2015-06-25 | $24.35 | $24.35 | 31,000 | — | — |
| 2015-06-24 | $24.37 | $24.37 | 8,000 | — | — |
| 2015-06-23 | $24.46 | $24.46 | 14,600 | — | — |
| 2015-06-22 | $24.47 | $24.47 | 11,300 | — | — |
| 2015-06-19 | $23.99 | $23.99 | 16,000 | — | — |
| 2015-06-18 | $24.19 | $24.19 | 19,600 | — | — |
| 2015-06-17 | $24.19 | $24.19 | 12,200 | — | — |
| 2015-06-16 | $24.39 | $24.39 | 6,100 | — | — |
| 2015-06-15 | $24.79 | $24.79 | 11,700 | — | — |
| 2015-06-12 | $24.66 | $24.66 | 9,500 | — | — |
| 2015-06-11 | $24.87 | $24.87 | 11,900 | — | — |
| 2015-06-10 | $24.74 | $24.74 | 9,300 | — | — |
| 2015-06-09 | $23.89 | $23.89 | 13,900 | — | — |
| 2015-06-08 | $23.92 | $23.92 | 10,300 | — | — |
| 2015-06-05 | $24.03 | $24.03 | 8,800 | — | — |
| 2015-06-04 | $24.06 | $24.06 | 79,000 | — | — |
| 2015-06-03 | $24.26 | $24.26 | 183,800 | — | — |
| 2015-06-02 | $24.23 | $24.23 | 14,600 | — | — |
| 2015-06-01 | $24.29 | $24.29 | 150,600 | — | — |
| 2015-05-29 | $24.27 | $24.27 | 22,100 | — | — |
| 2015-05-28 | $24.40 | $24.40 | 9,400 | — | — |
| 2015-05-27 | $24.20 | $24.20 | 9,200 | — | — |
| 2015-05-26 | $24.41 | $24.41 | 26,300 | — | — |
| 2015-05-22 | $24.73 | $24.73 | 8,500 | — | — |
| 2015-05-21 | $24.90 | $24.90 | 12,000 | — | — |
| 2015-05-20 | $24.85 | $24.85 | 12,600 | — | — |
| 2015-05-19 | $25.22 | $25.22 | 82,200 | — | — |
| 2015-05-18 | $25.37 | $25.37 | 17,900 | — | — |
| 2015-05-15 | $25.25 | $25.25 | 28,400 | — | — |
| 2015-05-14 | $26.03 | $26.03 | 13,500 | — | — |
| 2015-05-13 | $25.96 | $25.96 | 8,300 | — | — |
| 2015-05-12 | $25.87 | $25.87 | 15,400 | — | — |
| 2015-05-11 | $25.86 | $25.86 | 14,900 | — | — |
| 2015-05-08 | $25.87 | $25.87 | 23,000 | — | — |
| 2015-05-07 | $25.74 | $25.74 | 15,500 | — | — |
| 2015-05-06 | $25.70 | $25.70 | 39,000 | — | — |
| 2015-05-05 | $25.71 | $25.71 | 25,800 | — | — |
| 2015-05-04 | $26.00 | $26.00 | 14,800 | — | — |
| 2015-05-01 | $25.93 | $25.93 | 14,700 | — | — |
| 2015-04-30 | $25.69 | $25.69 | 42,100 | — | — |
| 2015-04-29 | $26.25 | $26.25 | 33,900 | — | — |
| 2015-04-28 | $26.16 | $26.16 | 47,400 | — | — |
| 2015-04-27 | $26.26 | $26.26 | 14,700 | — | — |
| 2015-04-24 | $26.26 | $26.26 | 16,100 | — | — |
| 2015-04-23 | $26.33 | $26.33 | 22,700 | — | — |
| 2015-04-22 | $26.29 | $26.29 | 47,500 | — | — |
| 2015-04-21 | $26.42 | $26.42 | 19,800 | — | — |
| 2015-04-20 | $26.07 | $26.07 | 13,700 | — | — |
| 2015-04-17 | $25.52 | $25.52 | 19,900 | — | — |
| 2015-04-16 | $25.21 | $25.21 | 36,800 | — | — |
| 2015-04-15 | $25.20 | $25.20 | 27,100 | — | — |
| 2015-04-14 | $25.16 | $25.16 | 29,400 | — | — |
| 2015-04-13 | $25.28 | $25.28 | 9,300 | — | — |
| 2015-04-10 | $25.33 | $25.33 | 12,400 | — | — |
| 2015-04-09 | $25.21 | $25.21 | 100,000 | — | — |
| 2015-04-08 | $25.04 | $25.04 | 102,900 | — | — |
| 2015-04-07 | $24.86 | $24.86 | 14,800 | — | — |
| 2015-04-06 | $24.97 | $24.97 | 17,600 | — | — |
| 2015-04-02 | $24.86 | $24.86 | 19,400 | — | — |
| 2015-04-01 | $24.54 | $24.54 | 62,800 | — | — |
| 2015-03-31 | $25.04 | $25.04 | 22,600 | — | — |
| 2015-03-30 | $25.47 | $25.47 | 16,100 | — | — |
| 2015-03-27 | $25.68 | $25.68 | 18,900 | — | — |
| 2015-03-26 | $26.10 | $26.10 | 34,600 | — | — |
| 2015-03-25 | $26.50 | $26.50 | 22,300 | — | — |
| 2015-03-24 | $26.77 | $26.77 | 24,600 | — | — |
| 2015-03-23 | $26.98 | $26.98 | 41,800 | — | — |
| 2015-03-20 | $26.52 | $26.52 | 13,400 | — | — |
| 2015-03-19 | $26.16 | $26.16 | 17,200 | — | — |
| 2015-03-18 | $26.52 | $26.52 | 11,100 | — | — |
| 2015-03-17 | $26.33 | $26.33 | 21,600 | — | — |
| 2015-03-16 | $26.16 | $26.16 | 186,900 | — | — |
| 2015-03-13 | $26.41 | $26.41 | 24,000 | — | — |
| 2015-03-12 | $26.96 | $26.96 | 18,600 | — | — |
| 2015-03-11 | $26.62 | $26.62 | 13,900 | — | — |
| 2015-03-10 | $26.45 | $26.45 | 16,400 | — | — |
| 2015-03-09 | $26.75 | $26.75 | 10,700 | — | — |
| 2015-03-06 | $27.45 | $27.45 | 17,700 | — | — |
| 2015-03-05 | $27.24 | $27.24 | 26,400 | — | — |
| 2015-03-04 | $26.73 | $26.73 | 37,900 | — | — |
| 2015-03-03 | $26.35 | $26.35 | 22,800 | — | — |
| 2015-03-02 | $25.86 | $25.86 | 14,600 | — | — |
| 2015-02-27 | $25.68 | $25.68 | 59,900 | — | — |
| 2015-02-26 | $25.65 | $25.65 | 11,100 | — | — |
| 2015-02-25 | $25.73 | $25.73 | 29,200 | — | — |
| 2015-02-24 | $25.88 | $25.88 | 38,100 | — | — |
| 2015-02-23 | $25.66 | $25.66 | 15,200 | — | — |
| 2015-02-20 | $25.55 | $25.55 | 11,900 | — | — |
| 2015-02-19 | $25.61 | $25.61 | 16,700 | — | — |
| 2015-02-18 | $25.80 | $25.80 | 18,300 | — | — |
| 2015-02-17 | $25.40 | $25.40 | 25,900 | — | — |
| 2015-02-13 | $25.62 | $25.62 | 14,100 | — | — |
| 2015-02-12 | $25.46 | $25.46 | 40,900 | — | — |
| 2015-02-11 | $24.96 | $24.96 | 53,900 | — | — |
| 2015-02-10 | $24.92 | $24.92 | 193,600 | — | — |
| 2015-02-09 | $24.90 | $24.90 | 22,000 | — | — |
| 2015-02-06 | $24.82 | $24.82 | 14,400 | — | — |
| 2015-02-05 | $24.96 | $24.96 | 28,100 | — | — |
| 2015-02-04 | $25.15 | $25.15 | 10,400 | — | — |
| 2015-02-03 | $24.87 | $24.87 | 33,800 | — | — |
| 2015-02-02 | $25.15 | $25.15 | 27,500 | — | — |
| 2015-01-30 | $25.08 | $25.08 | 909,300 | — | — |
| 2015-01-29 | $24.91 | $24.91 | 38,600 | — | — |
| 2015-01-28 | $24.65 | $24.65 | 20,600 | — | — |
| 2015-01-27 | $24.49 | $24.49 | 25,200 | — | — |
| 2015-01-26 | $23.99 | $23.99 | 64,900 | — | — |
| 2015-01-23 | $23.47 | $23.47 | 51,100 | — | — |
| 2015-01-22 | $23.68 | $23.68 | 42,000 | — | — |
| 2015-01-21 | $23.73 | $23.73 | 1,300,100 | — | — |
| 2015-01-20 | $23.42 | $23.42 | 279,000 | — | — |
| 2015-01-16 | $22.32 | $22.32 | 99,300 | — | — |
| 2015-01-15 | $22.12 | $22.12 | 29,000 | — | — |
| 2015-01-14 | $21.85 | $21.85 | 16,100 | — | — |
| 2015-01-13 | $21.87 | $21.87 | 29,300 | — | — |
| 2015-01-12 | $21.39 | $21.39 | 244,600 | — | — |
| 2015-01-09 | $21.55 | $21.55 | 52,200 | — | — |
| 2015-01-08 | $21.46 | $21.46 | 43,300 | — | — |
| 2015-01-07 | $20.80 | $20.80 | 23,300 | — | — |
| 2015-01-06 | $20.70 | $20.70 | 35,800 | — | — |
| 2015-01-05 | $20.84 | $20.84 | 207,400 | — | — |
| 2015-01-02 | $20.67 | $20.67 | 40,300 | — | — |