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
- 1994-04-04 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 | $25.76 | $25.76 | 184,200 | — | — |
| 2015-12-30 | $25.91 | $25.91 | 152,500 | — | — |
| 2015-12-29 | $26.34 | $26.34 | 135,000 | — | — |
| 2015-12-28 | $25.92 | $25.92 | 180,500 | — | — |
| 2015-12-24 | $26.51 | $26.51 | 55,600 | — | — |
| 2015-12-23 | $26.44 | $26.44 | 187,500 | — | — |
| 2015-12-22 | $25.68 | $25.68 | 249,300 | — | — |
| 2015-12-21 | $25.61 | $25.61 | 271,200 | — | — |
| 2015-12-18 | $25.74 | $25.74 | 1,062,700 | — | — |
| 2015-12-17 | $26.28 | $26.28 | 209,600 | — | — |
| 2015-12-16 | $26.93 | $26.93 | 195,300 | — | — |
| 2015-12-15 | $26.19 | $26.19 | 328,300 | — | — |
| 2015-12-14 | $25.78 | $25.78 | 233,700 | — | — |
| 2015-12-11 | $26.12 | $26.12 | 270,800 | — | — |
| 2015-12-10 | $26.96 | $26.96 | 276,600 | — | — |
| 2015-12-09 | $27.32 | $27.32 | 213,300 | — | — |
| 2015-12-08 | $28.35 | $28.35 | 139,200 | — | — |
| 2015-12-07 | $28.75 | $28.75 | 174,800 | — | — |
| 2015-12-04 | $28.90 | $28.90 | 201,000 | — | — |
| 2015-12-03 | $28.61 | $28.61 | 207,800 | — | — |
| 2015-12-02 | $29.33 | $29.33 | 136,500 | — | — |
| 2015-12-01 | $29.96 | $29.96 | 492,200 | — | — |
| 2015-11-30 | $29.29 | $29.29 | 202,700 | — | — |
| 2015-11-27 | $29.10 | $29.10 | 57,300 | — | — |
| 2015-11-25 | $29.01 | $29.01 | 110,300 | — | — |
| 2015-11-24 | $28.78 | $28.78 | 196,600 | — | — |
| 2015-11-23 | $28.99 | $28.99 | 123,300 | — | — |
| 2015-11-20 | $29.05 | $29.05 | 174,100 | — | — |
| 2015-11-19 | $28.85 | $28.85 | 268,300 | — | — |
| 2015-11-18 | $28.86 | $28.86 | 213,600 | — | — |
| 2015-11-17 | $28.67 | $28.67 | 235,000 | — | — |
| 2015-11-16 | $28.38 | $28.38 | 265,900 | — | — |
| 2015-11-13 | $28.00 | $28.00 | 688,500 | — | — |
| 2015-11-12 | $28.11 | $28.11 | 416,000 | — | — |
| 2015-11-11 | $28.89 | $28.89 | 257,700 | — | — |
| 2015-11-10 | $29.24 | $29.24 | 353,700 | — | — |
| 2015-11-09 | $29.55 | $29.55 | 329,000 | — | — |
| 2015-11-06 | $30.11 | $30.11 | 212,400 | — | — |
| 2015-11-05 | $29.04 | $29.04 | 241,300 | — | — |
| 2015-11-04 | $29.20 | $29.20 | 180,100 | — | — |
| 2015-11-03 | $28.96 | $28.96 | 231,600 | — | — |
| 2015-11-02 | $29.36 | $29.36 | 390,500 | — | — |
| 2015-10-30 | $28.97 | $28.97 | 254,200 | — | — |
| 2015-10-29 | $28.98 | $28.98 | 270,400 | — | — |
| 2015-10-28 | $29.04 | $29.04 | 481,400 | — | — |
| 2015-10-27 | $28.72 | $28.72 | 392,800 | — | — |
| 2015-10-26 | $28.59 | $28.59 | 399,000 | — | — |
| 2015-10-23 | $28.69 | $28.69 | 573,100 | — | — |
| 2015-10-22 | $27.55 | $27.55 | 1,589,900 | — | — |
| 2015-10-21 | $22.79 | $22.79 | 299,300 | — | — |
| 2015-10-20 | $23.24 | $23.24 | 336,500 | — | — |
| 2015-10-19 | $22.62 | $22.62 | 437,000 | — | — |
| 2015-10-16 | $22.44 | $22.44 | 735,300 | — | — |
| 2015-10-15 | $24.97 | $24.97 | 263,900 | — | — |
| 2015-10-14 | $24.25 | $24.25 | 170,300 | — | — |
| 2015-10-13 | $24.33 | $24.33 | 128,600 | — | — |
| 2015-10-12 | $24.73 | $24.73 | 124,300 | — | — |
| 2015-10-09 | $24.64 | $24.64 | 263,900 | — | — |
| 2015-10-08 | $24.45 | $24.45 | 168,200 | — | — |
| 2015-10-07 | $24.08 | $24.08 | 316,400 | — | — |
| 2015-10-06 | $23.30 | $23.30 | 260,500 | — | — |
| 2015-10-05 | $23.39 | $23.39 | 353,800 | — | — |
| 2015-10-02 | $22.00 | $22.00 | 561,100 | — | — |
| 2015-10-01 | $22.21 | $22.21 | 347,600 | — | — |
| 2015-09-30 | $22.47 | $22.47 | 290,000 | — | — |
| 2015-09-29 | $22.12 | $22.12 | 421,800 | — | — |
| 2015-09-28 | $21.84 | $21.84 | 404,800 | — | — |
| 2015-09-25 | $23.14 | $23.14 | 222,400 | — | — |
| 2015-09-24 | $23.23 | $23.23 | 222,000 | — | — |
| 2015-09-23 | $23.17 | $23.17 | 253,700 | — | — |
| 2015-09-22 | $23.28 | $23.28 | 228,200 | — | — |
| 2015-09-21 | $23.94 | $23.94 | 250,100 | — | — |
| 2015-09-18 | $23.80 | $23.80 | 390,300 | — | — |
| 2015-09-17 | $24.90 | $24.90 | 253,700 | — | — |
| 2015-09-16 | $24.90 | $24.90 | 219,300 | — | — |
| 2015-09-15 | $24.77 | $24.77 | 251,900 | — | — |
| 2015-09-14 | $24.77 | $24.77 | 298,100 | — | — |
| 2015-09-11 | $24.98 | $24.98 | 221,400 | — | — |
| 2015-09-10 | $24.87 | $24.87 | 261,500 | — | — |
| 2015-09-09 | $25.00 | $25.00 | 301,900 | — | — |
| 2015-09-08 | $25.02 | $25.02 | 331,800 | — | — |
| 2015-09-04 | $24.51 | $24.51 | 360,000 | — | — |
| 2015-09-03 | $24.74 | $24.74 | 403,200 | — | — |
| 2015-09-02 | $24.21 | $24.21 | 391,400 | — | — |
| 2015-09-01 | $23.62 | $23.62 | 396,600 | — | — |
| 2015-08-31 | $24.00 | $24.00 | 298,600 | — | — |
| 2015-08-28 | $23.71 | $23.71 | 391,000 | — | — |
| 2015-08-27 | $23.82 | $23.82 | 343,200 | — | — |
| 2015-08-26 | $23.10 | $23.10 | 242,600 | — | — |
| 2015-08-25 | $22.40 | $22.40 | 290,500 | — | — |
| 2015-08-24 | $22.28 | $22.28 | 304,700 | — | — |
| 2015-08-21 | $23.13 | $23.13 | 584,500 | — | — |
| 2015-08-20 | $23.81 | $23.81 | 231,700 | — | — |
| 2015-08-19 | $24.30 | $24.30 | 290,600 | — | — |
| 2015-08-18 | $24.60 | $24.60 | 227,600 | — | — |
| 2015-08-17 | $24.77 | $24.77 | 420,300 | — | — |
| 2015-08-14 | $24.78 | $24.78 | 216,200 | — | — |
| 2015-08-13 | $24.29 | $24.29 | 249,500 | — | — |
| 2015-08-12 | $24.41 | $24.41 | 391,300 | — | — |
| 2015-08-11 | $24.39 | $24.39 | 258,200 | — | — |
| 2015-08-10 | $24.92 | $24.92 | 272,700 | — | — |
| 2015-08-07 | $24.53 | $24.53 | 233,300 | — | — |
| 2015-08-06 | $25.01 | $25.01 | 299,700 | — | — |
| 2015-08-05 | $25.36 | $25.36 | 300,900 | — | — |
| 2015-08-04 | $25.50 | $25.50 | 304,600 | — | — |
| 2015-08-03 | $25.52 | $25.52 | 439,100 | — | — |
| 2015-07-31 | $25.76 | $25.76 | 227,200 | — | — |
| 2015-07-30 | $26.05 | $26.05 | 373,800 | — | — |
| 2015-07-29 | $25.80 | $25.80 | 325,800 | — | — |
| 2015-07-28 | $25.90 | $25.90 | 417,300 | — | — |
| 2015-07-27 | $25.70 | $25.70 | 311,100 | — | — |
| 2015-07-24 | $25.96 | $25.96 | 425,500 | — | — |
| 2015-07-23 | $26.34 | $26.34 | 1,314,100 | — | — |
| 2015-07-22 | $28.30 | $28.30 | 623,400 | — | — |
| 2015-07-21 | $28.63 | $28.63 | 566,600 | — | — |
| 2015-07-20 | $29.90 | $29.90 | 498,400 | — | — |
| 2015-07-17 | $30.00 | $30.00 | 180,000 | — | — |
| 2015-07-16 | $30.30 | $30.30 | 312,800 | — | — |
| 2015-07-15 | $30.16 | $30.16 | 169,300 | — | — |
| 2015-07-14 | $30.27 | $30.27 | 290,600 | — | — |
| 2015-07-13 | $30.28 | $30.28 | 380,600 | — | — |
| 2015-07-10 | $30.05 | $30.05 | 337,800 | — | — |
| 2015-07-09 | $29.45 | $29.45 | 235,400 | — | — |
| 2015-07-08 | $29.25 | $29.25 | 366,400 | — | — |
| 2015-07-07 | $30.94 | $30.94 | 529,100 | — | — |
| 2015-07-06 | $30.48 | $30.48 | 230,000 | — | — |
| 2015-07-02 | $29.76 | $29.76 | 288,300 | — | — |
| 2015-07-01 | $30.17 | $30.17 | 200,900 | — | — |
| 2015-06-30 | $29.90 | $29.90 | 219,900 | — | — |
| 2015-06-29 | $29.76 | $29.76 | 158,900 | — | — |
| 2015-06-26 | $30.89 | $30.89 | 246,700 | — | — |
| 2015-06-25 | $30.61 | $30.61 | 181,300 | — | — |
| 2015-06-24 | $30.64 | $30.64 | 256,900 | — | — |
| 2015-06-23 | $31.17 | $31.17 | 267,600 | — | — |
| 2015-06-22 | $31.27 | $31.27 | 347,800 | — | — |
| 2015-06-19 | $30.61 | $30.61 | 496,200 | — | — |
| 2015-06-18 | $29.85 | $29.85 | 318,000 | — | — |
| 2015-06-17 | $29.23 | $29.23 | 179,400 | — | — |
| 2015-06-16 | $29.34 | $29.34 | 201,600 | — | — |
| 2015-06-15 | $29.17 | $29.17 | 204,400 | — | — |
| 2015-06-12 | $29.57 | $29.57 | 177,000 | — | — |
| 2015-06-11 | $29.52 | $29.52 | 75,000 | — | — |
| 2015-06-10 | $29.39 | $29.39 | 202,100 | — | — |
| 2015-06-09 | $28.89 | $28.89 | 109,300 | — | — |
| 2015-06-08 | $28.99 | $28.99 | 130,100 | — | — |
| 2015-06-05 | $29.08 | $29.08 | 107,000 | — | — |
| 2015-06-04 | $28.70 | $28.70 | 99,700 | — | — |
| 2015-06-03 | $29.23 | $29.23 | 206,300 | — | — |
| 2015-06-02 | $28.89 | $28.89 | 175,000 | — | — |
| 2015-06-01 | $28.48 | $28.48 | 167,200 | — | — |
| 2015-05-29 | $28.48 | $28.48 | 252,000 | — | — |
| 2015-05-28 | $28.81 | $28.81 | 110,800 | — | — |
| 2015-05-27 | $28.89 | $28.89 | 165,000 | — | — |
| 2015-05-26 | $28.68 | $28.68 | 259,500 | — | — |
| 2015-05-22 | $28.79 | $28.79 | 170,400 | — | — |
| 2015-05-21 | $28.90 | $28.90 | 221,100 | — | — |
| 2015-05-20 | $28.95 | $28.95 | 158,900 | — | — |
| 2015-05-19 | $29.07 | $29.07 | 186,800 | — | — |
| 2015-05-18 | $28.94 | $28.94 | 178,500 | — | — |
| 2015-05-15 | $29.00 | $29.00 | 227,800 | — | — |
| 2015-05-14 | $29.05 | $29.05 | 181,500 | — | — |
| 2015-05-13 | $28.65 | $28.65 | 192,600 | — | — |
| 2015-05-12 | $28.54 | $28.54 | 225,700 | — | — |
| 2015-05-11 | $28.61 | $28.61 | 268,600 | — | — |
| 2015-05-08 | $28.43 | $28.43 | 348,600 | — | — |
| 2015-05-07 | $28.21 | $28.21 | 161,600 | — | — |
| 2015-05-06 | $28.26 | $28.26 | 240,900 | — | — |
| 2015-05-05 | $28.15 | $28.15 | 274,300 | — | — |
| 2015-05-04 | $28.58 | $28.58 | 393,300 | — | — |
| 2015-05-01 | $28.71 | $28.71 | 381,500 | — | — |
| 2015-04-30 | $28.78 | $28.78 | 485,800 | — | — |
| 2015-04-29 | $29.59 | $29.59 | 416,300 | — | — |
| 2015-04-28 | $29.65 | $29.65 | 520,100 | — | — |
| 2015-04-27 | $29.38 | $29.38 | 1,182,300 | — | — |
| 2015-04-24 | $29.20 | $29.20 | 2,150,300 | — | — |
| 2015-04-23 | $24.81 | $24.81 | 689,100 | — | — |
| 2015-04-22 | $25.87 | $25.87 | 258,600 | — | — |
| 2015-04-21 | $25.43 | $25.43 | 349,400 | — | — |
| 2015-04-20 | $25.90 | $25.90 | 273,400 | — | — |
| 2015-04-17 | $25.36 | $25.36 | 309,100 | — | — |
| 2015-04-16 | $25.74 | $25.74 | 379,900 | — | — |
| 2015-04-15 | $26.05 | $26.05 | 542,500 | — | — |
| 2015-04-14 | $25.35 | $25.35 | 400,400 | — | — |
| 2015-04-13 | $25.05 | $25.05 | 218,300 | — | — |
| 2015-04-10 | $24.57 | $24.57 | 131,800 | — | — |
| 2015-04-09 | $24.41 | $24.41 | 129,000 | — | — |
| 2015-04-08 | $24.70 | $24.70 | 149,800 | — | — |
| 2015-04-07 | $24.53 | $24.53 | 135,400 | — | — |
| 2015-04-06 | $24.56 | $24.56 | 179,400 | — | — |
| 2015-04-02 | $24.53 | $24.53 | 241,600 | — | — |
| 2015-04-01 | $24.34 | $24.34 | 336,300 | — | — |
| 2015-03-31 | $24.35 | $24.35 | 181,700 | — | — |
| 2015-03-30 | $24.68 | $24.68 | 470,100 | — | — |
| 2015-03-27 | $24.70 | $24.70 | 235,500 | — | — |
| 2015-03-26 | $24.47 | $24.47 | 241,700 | — | — |
| 2015-03-25 | $24.30 | $24.30 | 318,500 | — | — |
| 2015-03-24 | $25.22 | $25.22 | 273,200 | — | — |
| 2015-03-23 | $25.34 | $25.34 | 235,700 | — | — |
| 2015-03-20 | $25.26 | $25.26 | 549,500 | — | — |
| 2015-03-19 | $24.61 | $24.61 | 208,500 | — | — |
| 2015-03-18 | $24.49 | $24.49 | 225,300 | — | — |
| 2015-03-17 | $24.08 | $24.08 | 271,800 | — | — |
| 2015-03-16 | $24.04 | $24.04 | 317,000 | — | — |
| 2015-03-13 | $23.88 | $23.88 | 421,200 | — | — |
| 2015-03-12 | $24.43 | $24.43 | 514,600 | — | — |
| 2015-03-11 | $22.74 | $22.74 | 408,100 | — | — |
| 2015-03-10 | $22.85 | $22.85 | 430,300 | — | — |
| 2015-03-09 | $23.72 | $23.72 | 589,600 | — | — |
| 2015-03-06 | $22.60 | $22.60 | 313,900 | — | — |
| 2015-03-05 | $22.55 | $22.55 | 245,300 | — | — |
| 2015-03-04 | $22.79 | $22.79 | 433,700 | — | — |
| 2015-03-03 | $23.16 | $23.16 | 555,500 | — | — |
| 2015-03-02 | $24.03 | $24.03 | 747,000 | — | — |
| 2015-02-27 | $23.01 | $23.01 | 527,000 | — | — |
| 2015-02-26 | $23.12 | $23.12 | 278,700 | — | — |
| 2015-02-25 | $23.02 | $23.02 | 447,800 | — | — |
| 2015-02-24 | $22.75 | $22.75 | 297,000 | — | — |
| 2015-02-23 | $21.95 | $21.95 | 301,400 | — | — |
| 2015-02-20 | $22.69 | $22.69 | 691,200 | — | — |
| 2015-02-19 | $22.02 | $22.02 | 171,400 | — | — |
| 2015-02-18 | $22.22 | $22.22 | 287,500 | — | — |
| 2015-02-17 | $22.51 | $22.51 | 255,300 | — | — |
| 2015-02-13 | $22.79 | $22.79 | 284,000 | — | — |
| 2015-02-12 | $22.71 | $22.71 | 485,400 | — | — |
| 2015-02-11 | $21.68 | $21.68 | 550,400 | — | — |
| 2015-02-10 | $21.40 | $21.40 | 629,100 | — | — |
| 2015-02-09 | $21.75 | $21.75 | 641,300 | — | — |
| 2015-02-06 | $21.38 | $21.38 | 1,201,400 | — | — |
| 2015-02-05 | $22.54 | $22.54 | 678,600 | — | — |
| 2015-02-04 | $22.47 | $22.47 | 186,600 | — | — |
| 2015-02-03 | $22.77 | $22.77 | 402,900 | — | — |
| 2015-02-02 | $22.38 | $22.38 | 594,200 | — | — |
| 2015-01-30 | $22.06 | $22.06 | 905,400 | — | — |
| 2015-01-29 | $20.39 | $20.39 | 356,300 | — | — |
| 2015-01-28 | $20.16 | $20.16 | 194,600 | — | — |
| 2015-01-27 | $20.54 | $20.54 | 428,500 | — | — |
| 2015-01-26 | $20.46 | $20.46 | 174,000 | — | — |
| 2015-01-23 | $20.55 | $20.55 | 162,500 | — | — |
| 2015-01-22 | $20.51 | $20.51 | 192,700 | — | — |
| 2015-01-21 | $20.07 | $20.07 | 120,700 | — | — |
| 2015-01-20 | $20.06 | $20.06 | 266,900 | — | — |
| 2015-01-16 | $20.38 | $20.38 | 225,300 | — | — |
| 2015-01-15 | $20.24 | $20.24 | 234,000 | — | — |
| 2015-01-14 | $20.96 | $20.96 | 245,400 | — | — |
| 2015-01-13 | $21.48 | $21.48 | 195,200 | — | — |
| 2015-01-12 | $21.26 | $21.26 | 146,400 | — | — |
| 2015-01-09 | $21.45 | $21.45 | 177,900 | — | — |
| 2015-01-08 | $21.61 | $21.61 | 408,000 | — | — |
| 2015-01-07 | $21.33 | $21.33 | 324,700 | — | — |
| 2015-01-06 | $21.04 | $21.04 | 320,600 | — | — |
| 2015-01-05 | $21.34 | $21.34 | 185,700 | — | — |
| 2015-01-02 | $21.58 | $21.58 | 214,100 | — | — |