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
- 1980-03-17 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 | $24.21 | $35.74 | 146,917 | — | — |
| 2015-12-30 | $24.89 | $36.74 | 63,934 | — | — |
| 2015-12-29 | $25.11 | $37.06 | 117,038 | — | — |
| 2015-12-28 | $24.73 | $36.50 | 80,374 | — | — |
| 2015-12-24 | $24.56 | $36.24 | 31,445 | — | — |
| 2015-12-23 | $24.44 | $36.07 | 55,714 | — | — |
| 2015-12-22 | $24.40 | $36.01 | 65,500 | — | — |
| 2015-12-21 | $24.22 | $35.75 | 92,769 | — | — |
| 2015-12-18 | $23.97 | $35.38 | 306,883 | — | — |
| 2015-12-17 | $24.28 | $35.84 | 66,413 | — | — |
| 2015-12-16 | $24.41 | $35.93 | 66,282 | — | — |
| 2015-12-15 | $24.01 | $35.34 | 60,411 | — | — |
| 2015-12-14 | $23.85 | $35.10 | 87,942 | — | — |
| 2015-12-11 | $23.74 | $34.95 | 130,608 | — | — |
| 2015-12-10 | $23.83 | $35.07 | 63,542 | — | — |
| 2015-12-09 | $23.92 | $35.21 | 72,676 | — | — |
| 2015-12-08 | $24.33 | $35.81 | 48,016 | — | — |
| 2015-12-07 | $24.23 | $35.67 | 54,148 | — | — |
| 2015-12-04 | $24.36 | $35.86 | 77,634 | — | — |
| 2015-12-03 | $24.00 | $35.32 | 94,857 | — | — |
| 2015-12-02 | $24.24 | $35.68 | 86,898 | — | — |
| 2015-12-01 | $24.59 | $36.20 | 48,668 | — | — |
| 2015-11-30 | $24.56 | $36.15 | 100,076 | — | — |
| 2015-11-27 | $25.07 | $36.90 | 23,094 | — | — |
| 2015-11-25 | $24.90 | $36.65 | 64,586 | — | — |
| 2015-11-24 | $24.89 | $36.64 | 62,107 | — | — |
| 2015-11-23 | $24.64 | $36.27 | 55,714 | — | — |
| 2015-11-20 | $24.64 | $36.27 | 78,417 | — | — |
| 2015-11-19 | $24.42 | $35.94 | 93,291 | — | — |
| 2015-11-18 | $24.14 | $35.53 | 121,605 | — | — |
| 2015-11-17 | $24.22 | $35.65 | 207,720 | — | — |
| 2015-11-16 | $23.95 | $35.25 | 107,905 | — | — |
| 2015-11-13 | $24.14 | $35.53 | 51,799 | — | — |
| 2015-11-12 | $24.36 | $35.86 | 71,241 | — | — |
| 2015-11-11 | $24.87 | $36.60 | 60,150 | — | — |
| 2015-11-10 | $24.96 | $36.74 | 65,108 | — | — |
| 2015-11-09 | $24.77 | $36.46 | 56,627 | — | — |
| 2015-11-06 | $24.98 | $36.76 | 79,330 | — | — |
| 2015-11-05 | $25.18 | $37.06 | 89,246 | — | — |
| 2015-11-04 | $24.85 | $36.57 | 85,202 | — | — |
| 2015-11-03 | $24.66 | $36.29 | 162,836 | — | — |
| 2015-11-02 | $24.36 | $35.86 | 124,606 | — | — |
| 2015-10-30 | $24.33 | $35.80 | 76,199 | — | — |
| 2015-10-29 | $24.71 | $36.37 | 81,287 | — | — |
| 2015-10-28 | $24.62 | $36.23 | 133,739 | — | — |
| 2015-10-27 | $24.56 | $36.15 | 49,451 | — | — |
| 2015-10-26 | $24.79 | $36.49 | 39,404 | — | — |
| 2015-10-23 | $24.99 | $36.77 | 80,113 | — | — |
| 2015-10-22 | $24.72 | $36.38 | 78,025 | — | — |
| 2015-10-21 | $24.22 | $35.65 | 45,015 | — | — |
| 2015-10-20 | $24.16 | $35.56 | 62,760 | — | — |
| 2015-10-19 | $24.07 | $35.42 | 60,672 | — | — |
| 2015-10-16 | $24.09 | $35.45 | 69,805 | — | — |
| 2015-10-15 | $23.91 | $35.19 | 97,206 | — | — |
| 2015-10-14 | $23.87 | $35.13 | 61,977 | — | — |
| 2015-10-13 | $24.30 | $35.76 | 62,107 | — | — |
| 2015-10-12 | $24.47 | $36.02 | 54,279 | — | — |
| 2015-10-09 | $24.30 | $35.76 | 50,103 | — | — |
| 2015-10-08 | $24.16 | $35.56 | 83,505 | — | — |
| 2015-10-07 | $23.86 | $35.12 | 153,833 | — | — |
| 2015-10-06 | $23.69 | $34.87 | 121,605 | — | — |
| 2015-10-05 | $24.17 | $35.57 | 169,881 | — | — |
| 2015-10-02 | $23.83 | $35.07 | 162,966 | — | — |
| 2015-10-01 | $23.64 | $34.80 | 333,370 | — | — |
| 2015-09-30 | $23.98 | $35.19 | 115,081 | — | — |
| 2015-09-29 | $23.89 | $35.06 | 107,644 | — | — |
| 2015-09-28 | $23.75 | $34.86 | 127,085 | — | — |
| 2015-09-25 | $23.90 | $35.08 | 154,485 | — | — |
| 2015-09-24 | $24.33 | $35.71 | 104,251 | — | — |
| 2015-09-23 | $24.35 | $35.73 | 123,692 | — | — |
| 2015-09-22 | $24.03 | $35.26 | 104,512 | — | — |
| 2015-09-21 | $24.15 | $35.44 | 138,958 | — | — |
| 2015-09-18 | $23.60 | $34.63 | 565,097 | — | — |
| 2015-09-17 | $23.70 | $34.78 | 158,530 | — | — |
| 2015-09-16 | $23.91 | $35.09 | 118,343 | — | — |
| 2015-09-15 | $23.80 | $34.92 | 146,917 | — | — |
| 2015-09-14 | $23.80 | $34.94 | 208,894 | — | — |
| 2015-09-11 | $24.51 | $35.97 | 156,834 | — | — |
| 2015-09-10 | $24.95 | $36.62 | 136,610 | — | — |
| 2015-09-09 | $24.95 | $36.61 | 164,140 | — | — |
| 2015-09-08 | $25.20 | $36.98 | 325,802 | — | — |
| 2015-09-04 | $23.67 | $34.74 | 91,073 | — | — |
| 2015-09-03 | $23.93 | $35.12 | 118,604 | — | — |
| 2015-09-02 | $23.69 | $34.77 | 167,141 | — | — |
| 2015-09-01 | $23.38 | $34.31 | 861,281 | — | — |
| 2015-08-31 | $23.82 | $34.96 | 267,739 | — | — |
| 2015-08-28 | $24.10 | $35.37 | 85,854 | — | — |
| 2015-08-27 | $24.06 | $35.31 | 130,869 | — | — |
| 2015-08-26 | $23.97 | $35.17 | 116,908 | — | — |
| 2015-08-25 | $23.43 | $34.38 | 219,724 | — | — |
| 2015-08-24 | $23.28 | $34.16 | 233,032 | — | — |
| 2015-08-21 | $23.79 | $34.91 | 129,433 | — | — |
| 2015-08-20 | $24.05 | $35.30 | 121,474 | — | — |
| 2015-08-19 | $24.53 | $35.99 | 65,630 | — | — |
| 2015-08-18 | $24.67 | $36.21 | 89,507 | — | — |
| 2015-08-17 | $24.92 | $36.58 | 51,669 | — | — |
| 2015-08-14 | $24.80 | $36.40 | 124,736 | — | — |
| 2015-08-13 | $24.59 | $36.08 | 116,647 | — | — |
| 2015-08-12 | $24.69 | $36.23 | 75,024 | — | — |
| 2015-08-11 | $24.81 | $36.41 | 74,242 | — | — |
| 2015-08-10 | $24.99 | $36.67 | 164,532 | — | — |
| 2015-08-07 | $24.62 | $36.14 | 85,202 | — | — |
| 2015-08-06 | $24.72 | $36.29 | 81,548 | — | — |
| 2015-08-05 | $24.72 | $36.27 | 106,600 | — | — |
| 2015-08-04 | $24.72 | $36.27 | 64,717 | — | — |
| 2015-08-03 | $24.76 | $36.34 | 91,856 | — | — |
| 2015-07-31 | $24.89 | $36.52 | 93,291 | — | — |
| 2015-07-30 | $24.92 | $36.57 | 91,595 | — | — |
| 2015-07-29 | $24.85 | $36.47 | 42,405 | — | — |
| 2015-07-28 | $24.72 | $36.29 | 75,416 | — | — |
| 2015-07-27 | $24.38 | $35.78 | 91,856 | — | — |
| 2015-07-24 | $24.25 | $35.59 | 63,021 | — | — |
| 2015-07-23 | $24.42 | $35.84 | 57,932 | — | — |
| 2015-07-22 | $24.63 | $36.15 | 41,622 | — | — |
| 2015-07-21 | $24.33 | $35.71 | 148,483 | — | — |
| 2015-07-20 | $24.56 | $36.05 | 109,601 | — | — |
| 2015-07-17 | $24.95 | $36.61 | 48,668 | — | — |
| 2015-07-16 | $25.10 | $36.84 | 56,236 | — | — |
| 2015-07-15 | $24.80 | $36.40 | 36,142 | — | — |
| 2015-07-14 | $24.98 | $36.66 | 105,034 | — | — |
| 2015-07-13 | $25.13 | $36.88 | 58,584 | — | — |
| 2015-07-10 | $24.91 | $36.56 | 41,100 | — | — |
| 2015-07-09 | $24.83 | $36.44 | 68,892 | — | — |
| 2015-07-08 | $24.98 | $36.66 | 199,630 | — | — |
| 2015-07-07 | $25.01 | $36.70 | 89,377 | — | — |
| 2015-07-06 | $24.77 | $36.35 | 106,339 | — | — |
| 2015-07-02 | $24.63 | $36.15 | 46,711 | — | — |
| 2015-07-01 | $24.76 | $36.34 | 67,718 | — | — |
| 2015-06-30 | $24.76 | $36.34 | 128,259 | — | — |
| 2015-06-29 | $24.46 | $35.90 | 104,512 | — | — |
| 2015-06-26 | $24.86 | $36.49 | 388,692 | — | — |
| 2015-06-25 | $24.83 | $36.44 | 82,853 | — | — |
| 2015-06-24 | $24.74 | $36.31 | 100,337 | — | — |
| 2015-06-23 | $24.85 | $36.47 | 71,893 | — | — |
| 2015-06-22 | $24.82 | $36.42 | 135,696 | — | — |
| 2015-06-19 | $24.76 | $36.34 | 305,186 | — | — |
| 2015-06-18 | $24.78 | $36.36 | 102,425 | — | — |
| 2015-06-17 | $24.69 | $36.23 | 52,843 | — | — |
| 2015-06-16 | $24.82 | $36.43 | 83,375 | — | — |
| 2015-06-15 | $24.43 | $35.86 | 132,565 | — | — |
| 2015-06-12 | $24.93 | $36.59 | 55,975 | — | — |
| 2015-06-11 | $24.88 | $36.51 | 62,368 | — | — |
| 2015-06-10 | $24.89 | $36.42 | 91,073 | — | — |
| 2015-06-09 | $24.61 | $36.02 | 68,892 | — | — |
| 2015-06-08 | $24.68 | $36.12 | 94,466 | — | — |
| 2015-06-05 | $24.69 | $36.14 | 87,289 | — | — |
| 2015-06-04 | $24.73 | $36.20 | 94,987 | — | — |
| 2015-06-03 | $25.08 | $36.70 | 132,304 | — | — |
| 2015-06-02 | $24.88 | $36.41 | 488,768 | — | — |
| 2015-06-01 | $24.95 | $36.52 | 290,443 | — | — |
| 2015-05-29 | $23.56 | $34.48 | 91,595 | — | — |
| 2015-05-28 | $23.54 | $34.46 | 79,461 | — | — |
| 2015-05-27 | $23.25 | $34.03 | 242,688 | — | — |
| 2015-05-26 | $23.38 | $34.22 | 139,741 | — | — |
| 2015-05-22 | $23.57 | $34.50 | 66,152 | — | — |
| 2015-05-21 | $23.56 | $34.48 | 154,616 | — | — |
| 2015-05-20 | $23.75 | $34.76 | 57,801 | — | — |
| 2015-05-19 | $23.84 | $34.89 | 71,893 | — | — |
| 2015-05-18 | $23.84 | $34.88 | 103,338 | — | — |
| 2015-05-15 | $23.68 | $34.66 | 82,462 | — | — |
| 2015-05-14 | $23.87 | $34.93 | 119,648 | — | — |
| 2015-05-13 | $23.54 | $34.46 | 113,515 | — | — |
| 2015-05-12 | $23.62 | $34.57 | 125,911 | — | — |
| 2015-05-11 | $23.31 | $34.12 | 261,216 | — | — |
| 2015-05-08 | $23.49 | $34.38 | 111,428 | — | — |
| 2015-05-07 | $23.63 | $34.58 | 89,246 | — | — |
| 2015-05-06 | $23.60 | $34.54 | 116,647 | — | — |
| 2015-05-05 | $23.68 | $34.66 | 94,074 | — | — |
| 2015-05-04 | $24.15 | $35.34 | 77,243 | — | — |
| 2015-05-01 | $24.10 | $35.26 | 96,031 | — | — |
| 2015-04-30 | $23.74 | $34.75 | 168,838 | — | — |
| 2015-04-29 | $24.41 | $35.72 | 100,598 | — | — |
| 2015-04-28 | $24.74 | $36.21 | 79,852 | — | — |
| 2015-04-27 | $24.74 | $36.21 | 95,901 | — | — |
| 2015-04-24 | $24.81 | $36.31 | 54,148 | — | — |
| 2015-04-23 | $24.71 | $36.16 | 88,986 | — | — |
| 2015-04-22 | $24.84 | $36.35 | 61,063 | — | — |
| 2015-04-21 | $24.99 | $36.57 | 42,666 | — | — |
| 2015-04-20 | $24.99 | $36.58 | 107,774 | — | — |
| 2015-04-17 | $24.79 | $36.29 | 143,916 | — | — |
| 2015-04-16 | $25.33 | $37.07 | 120,300 | — | — |
| 2015-04-15 | $25.28 | $36.99 | 112,341 | — | — |
| 2015-04-14 | $25.41 | $37.18 | 116,255 | — | — |
| 2015-04-13 | $25.38 | $37.15 | 78,286 | — | — |
| 2015-04-10 | $25.48 | $37.30 | 93,030 | — | — |
| 2015-04-09 | $25.48 | $37.28 | 68,762 | — | — |
| 2015-04-08 | $25.64 | $37.52 | 119,387 | — | — |
| 2015-04-07 | $25.86 | $37.84 | 69,805 | — | — |
| 2015-04-06 | $26.32 | $38.52 | 97,467 | — | — |
| 2015-04-02 | $25.95 | $37.98 | 66,543 | — | — |
| 2015-04-01 | $25.61 | $37.49 | 120,431 | — | — |
| 2015-03-31 | $26.00 | $38.05 | 100,859 | — | — |
| 2015-03-30 | $26.06 | $38.14 | 86,246 | — | — |
| 2015-03-27 | $26.06 | $38.14 | 88,855 | — | — |
| 2015-03-26 | $25.97 | $38.01 | 81,026 | — | — |
| 2015-03-25 | $25.90 | $37.91 | 130,347 | — | — |
| 2015-03-24 | $26.06 | $38.14 | 128,129 | — | — |
| 2015-03-23 | $26.47 | $38.74 | 158,921 | — | — |
| 2015-03-20 | $26.46 | $38.73 | 436,055 | — | — |
| 2015-03-19 | $25.56 | $37.41 | 89,116 | — | — |
| 2015-03-18 | $25.60 | $37.46 | 105,034 | — | — |
| 2015-03-17 | $25.38 | $37.14 | 95,640 | — | — |
| 2015-03-16 | $25.62 | $37.50 | 136,349 | — | — |
| 2015-03-13 | $25.43 | $37.22 | 116,255 | — | — |
| 2015-03-12 | $25.51 | $37.34 | 119,126 | — | — |
| 2015-03-11 | $24.79 | $36.29 | 120,039 | — | — |
| 2015-03-10 | $24.39 | $35.69 | 104,904 | — | — |
| 2015-03-09 | $24.27 | $35.52 | 111,167 | — | — |
| 2015-03-06 | $24.10 | $35.28 | 168,968 | — | — |
| 2015-03-05 | $24.73 | $36.11 | 77,275 | — | — |
| 2015-03-04 | $24.65 | $35.99 | 92,193 | — | — |
| 2015-03-03 | $24.83 | $36.25 | 87,758 | — | — |
| 2015-03-02 | $24.89 | $36.34 | 95,149 | — | — |
| 2015-02-27 | $24.54 | $35.83 | 110,201 | — | — |
| 2015-02-26 | $24.53 | $35.81 | 66,793 | — | — |
| 2015-02-25 | $24.32 | $35.51 | 84,801 | — | — |
| 2015-02-24 | $24.35 | $35.56 | 54,563 | — | — |
| 2015-02-23 | $24.17 | $35.28 | 62,223 | — | — |
| 2015-02-20 | $24.31 | $35.49 | 175,112 | — | — |
| 2015-02-19 | $24.17 | $35.28 | 77,544 | — | — |
| 2015-02-18 | $24.31 | $35.49 | 94,074 | — | — |
| 2015-02-17 | $24.36 | $35.57 | 139,230 | — | — |
| 2015-02-13 | $24.06 | $35.13 | 82,920 | — | — |
| 2015-02-12 | $24.16 | $35.27 | 103,750 | — | — |
| 2015-02-11 | $23.81 | $34.76 | 78,216 | — | — |
| 2015-02-10 | $23.83 | $34.80 | 88,027 | — | — |
| 2015-02-09 | $23.72 | $34.63 | 88,833 | — | — |
| 2015-02-06 | $23.71 | $34.61 | 147,831 | — | — |
| 2015-02-05 | $23.97 | $34.99 | 204,007 | — | — |
| 2015-02-04 | $23.67 | $34.56 | 232,094 | — | — |
| 2015-02-03 | $23.44 | $34.22 | 158,179 | — | — |
| 2015-02-02 | $23.39 | $34.14 | 231,557 | — | — |
| 2015-01-30 | $23.21 | $33.88 | 249,431 | — | — |
| 2015-01-29 | $24.32 | $35.50 | 238,680 | — | — |
| 2015-01-28 | $24.29 | $35.47 | 222,284 | — | — |
| 2015-01-27 | $25.31 | $36.96 | 183,982 | — | — |
| 2015-01-26 | $25.89 | $37.79 | 302,247 | — | — |
| 2015-01-23 | $25.61 | $37.39 | 390,945 | — | — |
| 2015-01-22 | $25.17 | $36.74 | 365,948 | — | — |
| 2015-01-21 | $24.55 | $35.84 | 1,044,895 | — | — |
| 2015-01-20 | $22.93 | $33.47 | 59,267 | — | — |
| 2015-01-16 | $22.84 | $33.35 | 83,995 | — | — |
| 2015-01-15 | $22.37 | $32.66 | 59,132 | — | — |
| 2015-01-14 | $22.42 | $32.73 | 62,492 | — | — |
| 2015-01-13 | $22.40 | $32.71 | 75,394 | — | — |
| 2015-01-12 | $22.17 | $32.36 | 89,102 | — | — |
| 2015-01-09 | $22.28 | $32.53 | 103,885 | — | — |
| 2015-01-08 | $22.32 | $32.58 | 259,376 | — | — |
| 2015-01-07 | $22.08 | $32.24 | 65,180 | — | — |
| 2015-01-06 | $21.76 | $31.76 | 99,719 | — | — |
| 2015-01-05 | $22.19 | $32.40 | 84,398 | — | — |
| 2015-01-02 | $22.53 | $32.89 | 108,723 | — | — |