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
- 2015-01-16 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 | $23.45 | $24.32 | 637,500 | — | — |
| 2015-12-30 | $23.76 | $24.64 | 896,300 | — | — |
| 2015-12-29 | $23.89 | $24.77 | 351,100 | — | — |
| 2015-12-28 | $23.38 | $24.24 | 508,700 | — | — |
| 2015-12-24 | $23.30 | $24.16 | 226,000 | — | — |
| 2015-12-23 | $23.06 | $23.91 | 391,400 | — | — |
| 2015-12-22 | $22.92 | $23.77 | 604,500 | — | — |
| 2015-12-21 | $22.73 | $23.57 | 1,012,100 | — | — |
| 2015-12-18 | $22.79 | $23.63 | 1,431,800 | — | — |
| 2015-12-17 | $22.90 | $23.74 | 415,700 | — | — |
| 2015-12-16 | $23.07 | $23.92 | 1,038,000 | — | — |
| 2015-12-15 | $22.58 | $23.41 | 1,699,400 | — | — |
| 2015-12-14 | $22.50 | $23.33 | 352,100 | — | — |
| 2015-12-11 | $22.54 | $23.37 | 856,300 | — | — |
| 2015-12-10 | $23.09 | $23.73 | 428,900 | — | — |
| 2015-12-09 | $23.30 | $23.95 | 379,300 | — | — |
| 2015-12-08 | $23.31 | $23.96 | 387,700 | — | — |
| 2015-12-07 | $23.46 | $24.11 | 412,200 | — | — |
| 2015-12-04 | $23.69 | $24.35 | 389,100 | — | — |
| 2015-12-03 | $23.11 | $23.76 | 340,400 | — | — |
| 2015-12-02 | $23.65 | $24.31 | 375,500 | — | — |
| 2015-12-01 | $24.20 | $24.88 | 259,200 | — | — |
| 2015-11-30 | $23.99 | $24.66 | 552,000 | — | — |
| 2015-11-27 | $24.31 | $24.99 | 256,600 | — | — |
| 2015-11-25 | $23.78 | $24.44 | 202,400 | — | — |
| 2015-11-24 | $23.74 | $24.40 | 342,100 | — | — |
| 2015-11-23 | $23.69 | $24.35 | 153,200 | — | — |
| 2015-11-20 | $23.76 | $24.42 | 369,500 | — | — |
| 2015-11-19 | $23.63 | $24.29 | 168,200 | — | — |
| 2015-11-18 | $23.52 | $24.18 | 312,700 | — | — |
| 2015-11-17 | $23.36 | $24.01 | 614,400 | — | — |
| 2015-11-16 | $23.10 | $23.74 | 349,200 | — | — |
| 2015-11-13 | $22.85 | $23.49 | 388,800 | — | — |
| 2015-11-12 | $23.15 | $23.80 | 312,000 | — | — |
| 2015-11-11 | $23.54 | $24.20 | 292,100 | — | — |
| 2015-11-10 | $23.50 | $24.16 | 756,200 | — | — |
| 2015-11-09 | $23.18 | $23.83 | 606,700 | — | — |
| 2015-11-06 | $23.60 | $24.26 | 307,700 | — | — |
| 2015-11-05 | $24.30 | $24.98 | 420,900 | — | — |
| 2015-11-04 | $24.04 | $24.71 | 536,100 | — | — |
| 2015-11-03 | $23.90 | $24.57 | 448,000 | — | — |
| 2015-11-02 | $24.33 | $25.01 | 545,900 | — | — |
| 2015-10-30 | $23.74 | $24.40 | 340,700 | — | — |
| 2015-10-29 | $24.04 | $24.71 | 327,700 | — | — |
| 2015-10-28 | $24.24 | $24.92 | 490,100 | — | — |
| 2015-10-27 | $23.78 | $24.44 | 481,200 | — | — |
| 2015-10-26 | $23.73 | $24.39 | 203,800 | — | — |
| 2015-10-23 | $23.67 | $24.33 | 505,200 | — | — |
| 2015-10-22 | $23.78 | $24.44 | 573,900 | — | — |
| 2015-10-21 | $23.70 | $24.36 | 420,900 | — | — |
| 2015-10-20 | $23.88 | $24.55 | 595,400 | — | — |
| 2015-10-19 | $23.79 | $24.45 | 475,000 | — | — |
| 2015-10-16 | $23.35 | $24.00 | 733,100 | — | — |
| 2015-10-15 | $23.19 | $23.84 | 476,500 | — | — |
| 2015-10-14 | $22.60 | $23.23 | 505,100 | — | — |
| 2015-10-13 | $22.71 | $23.34 | 324,100 | — | — |
| 2015-10-12 | $22.72 | $23.35 | 372,100 | — | — |
| 2015-10-09 | $22.61 | $23.24 | 222,700 | — | — |
| 2015-10-08 | $22.74 | $23.37 | 381,100 | — | — |
| 2015-10-07 | $22.55 | $23.18 | 481,400 | — | — |
| 2015-10-06 | $22.21 | $22.83 | 270,700 | — | — |
| 2015-10-05 | $22.21 | $22.83 | 317,700 | — | — |
| 2015-10-02 | $21.84 | $22.45 | 404,500 | — | — |
| 2015-10-01 | $21.58 | $22.18 | 578,000 | — | — |
| 2015-09-30 | $21.59 | $22.19 | 755,200 | — | — |
| 2015-09-29 | $21.59 | $22.19 | 894,400 | — | — |
| 2015-09-28 | $21.14 | $21.73 | 413,300 | — | — |
| 2015-09-25 | $21.31 | $21.90 | 417,200 | — | — |
| 2015-09-24 | $21.09 | $21.68 | 644,200 | — | — |
| 2015-09-23 | $21.25 | $21.84 | 494,300 | — | — |
| 2015-09-22 | $21.36 | $21.96 | 579,600 | — | — |
| 2015-09-21 | $21.74 | $22.35 | 827,300 | — | — |
| 2015-09-18 | $21.66 | $22.26 | 1,921,600 | — | — |
| 2015-09-17 | $21.69 | $22.30 | 1,151,500 | — | — |
| 2015-09-16 | $21.27 | $21.86 | 490,600 | — | — |
| 2015-09-15 | $20.96 | $21.55 | 490,500 | — | — |
| 2015-09-14 | $20.60 | $21.18 | 534,100 | — | — |
| 2015-09-11 | $20.43 | $21.00 | 859,600 | — | — |
| 2015-09-10 | $20.16 | $20.52 | 578,900 | — | — |
| 2015-09-09 | $20.18 | $20.54 | 704,900 | — | — |
| 2015-09-08 | $20.38 | $20.74 | 777,200 | — | — |
| 2015-09-04 | $20.12 | $20.48 | 499,700 | — | — |
| 2015-09-03 | $20.73 | $21.10 | 649,800 | — | — |
| 2015-09-02 | $20.55 | $20.91 | 431,400 | — | — |
| 2015-09-01 | $20.27 | $20.63 | 450,900 | — | — |
| 2015-08-31 | $20.91 | $21.28 | 740,000 | — | — |
| 2015-08-28 | $21.33 | $21.71 | 1,912,400 | — | — |
| 2015-08-27 | $21.44 | $21.82 | 888,200 | — | — |
| 2015-08-26 | $21.03 | $21.40 | 586,000 | — | — |
| 2015-08-25 | $20.36 | $20.72 | 767,700 | — | — |
| 2015-08-24 | $20.83 | $21.20 | 729,100 | — | — |
| 2015-08-21 | $21.99 | $22.38 | 526,100 | — | — |
| 2015-08-20 | $22.44 | $22.84 | 527,400 | — | — |
| 2015-08-19 | $22.79 | $23.19 | 487,800 | — | — |
| 2015-08-18 | $22.93 | $23.34 | 476,200 | — | — |
| 2015-08-17 | $23.06 | $23.47 | 652,600 | — | — |
| 2015-08-14 | $22.69 | $23.09 | 775,500 | — | — |
| 2015-08-13 | $22.74 | $23.14 | 475,700 | — | — |
| 2015-08-12 | $22.48 | $22.88 | 592,800 | — | — |
| 2015-08-11 | $22.36 | $22.76 | 440,900 | — | — |
| 2015-08-10 | $21.92 | $22.31 | 768,100 | — | — |
| 2015-08-07 | $22.28 | $22.67 | 757,500 | — | — |
| 2015-08-06 | $21.94 | $22.33 | 1,246,300 | — | — |
| 2015-08-05 | $21.63 | $22.01 | 729,600 | — | — |
| 2015-08-04 | $21.64 | $22.02 | 519,600 | — | — |
| 2015-08-03 | $21.64 | $22.02 | 305,100 | — | — |
| 2015-07-31 | $21.47 | $21.85 | 827,000 | — | — |
| 2015-07-30 | $21.44 | $21.82 | 393,000 | — | — |
| 2015-07-29 | $21.44 | $21.82 | 297,000 | — | — |
| 2015-07-28 | $21.38 | $21.76 | 671,400 | — | — |
| 2015-07-27 | $21.43 | $21.81 | 555,700 | — | — |
| 2015-07-24 | $20.81 | $21.18 | 280,200 | — | — |
| 2015-07-23 | $21.05 | $21.42 | 244,100 | — | — |
| 2015-07-22 | $21.44 | $21.82 | 344,200 | — | — |
| 2015-07-21 | $21.39 | $21.77 | 337,600 | — | — |
| 2015-07-20 | $21.46 | $21.84 | 248,600 | — | — |
| 2015-07-17 | $21.58 | $21.96 | 598,400 | — | — |
| 2015-07-16 | $21.53 | $21.91 | 390,000 | — | — |
| 2015-07-15 | $21.48 | $21.86 | 384,800 | — | — |
| 2015-07-14 | $21.45 | $21.83 | 404,400 | — | — |
| 2015-07-13 | $21.39 | $21.77 | 396,100 | — | — |
| 2015-07-10 | $21.22 | $21.60 | 414,300 | — | — |
| 2015-07-09 | $21.02 | $21.39 | 366,100 | — | — |
| 2015-07-08 | $21.05 | $21.42 | 529,300 | — | — |
| 2015-07-07 | $21.25 | $21.63 | 334,400 | — | — |
| 2015-07-06 | $20.98 | $21.35 | 447,700 | — | — |
| 2015-07-02 | $20.98 | $21.35 | 520,500 | — | — |
| 2015-07-01 | $20.89 | $21.26 | 664,000 | — | — |
| 2015-06-30 | $20.79 | $21.16 | 845,700 | — | — |
| 2015-06-29 | $20.91 | $21.28 | 906,600 | — | — |
| 2015-06-26 | $21.54 | $21.92 | 5,555,700 | — | — |
| 2015-06-25 | $21.79 | $22.18 | 571,400 | — | — |
| 2015-06-24 | $22.03 | $22.42 | 387,500 | — | — |
| 2015-06-23 | $22.35 | $22.75 | 602,900 | — | — |
| 2015-06-22 | $22.28 | $22.67 | 495,800 | — | — |
| 2015-06-19 | $22.40 | $22.80 | 1,244,100 | — | — |
| 2015-06-18 | $22.58 | $22.98 | 300,900 | — | — |
| 2015-06-17 | $22.31 | $22.71 | 303,000 | — | — |
| 2015-06-16 | $21.95 | $22.34 | 684,600 | — | — |
| 2015-06-15 | $22.02 | $22.41 | 395,300 | — | — |
| 2015-06-12 | $22.44 | $22.84 | 308,900 | — | — |
| 2015-06-11 | $22.14 | $22.53 | 284,900 | — | — |
| 2015-06-10 | $22.09 | $22.28 | 329,700 | — | — |
| 2015-06-09 | $21.78 | $21.97 | 263,100 | — | — |
| 2015-06-08 | $21.97 | $22.16 | 324,200 | — | — |
| 2015-06-05 | $21.88 | $22.07 | 519,200 | — | — |
| 2015-06-04 | $21.92 | $22.11 | 431,000 | — | — |
| 2015-06-03 | $21.82 | $22.01 | 478,800 | — | — |
| 2015-06-02 | $21.88 | $22.07 | 309,300 | — | — |
| 2015-06-01 | $21.81 | $22.00 | 469,800 | — | — |
| 2015-05-29 | $21.60 | $21.78 | 1,138,900 | — | — |
| 2015-05-28 | $21.99 | $22.18 | 385,200 | — | — |
| 2015-05-27 | $22.10 | $22.29 | 553,100 | — | — |
| 2015-05-26 | $21.98 | $22.17 | 660,600 | — | — |
| 2015-05-22 | $22.12 | $22.31 | 626,400 | — | — |
| 2015-05-21 | $22.12 | $22.31 | 347,100 | — | — |
| 2015-05-20 | $22.21 | $22.40 | 189,600 | — | — |
| 2015-05-19 | $22.19 | $22.38 | 751,000 | — | — |
| 2015-05-18 | $22.18 | $22.37 | 397,900 | — | — |
| 2015-05-15 | $22.15 | $22.34 | 1,019,400 | — | — |
| 2015-05-14 | $21.98 | $22.17 | 393,000 | — | — |
| 2015-05-13 | $21.64 | $21.82 | 575,000 | — | — |
| 2015-05-12 | $21.79 | $21.98 | 477,700 | — | — |
| 2015-05-11 | $21.76 | $21.95 | 992,500 | — | — |
| 2015-05-08 | $22.10 | $22.29 | 496,900 | — | — |
| 2015-05-07 | $21.97 | $22.16 | 959,000 | — | — |
| 2015-05-06 | $21.89 | $22.08 | 658,900 | — | — |
| 2015-05-05 | $21.94 | $22.13 | 300,000 | — | — |
| 2015-05-04 | $22.47 | $22.66 | 205,400 | — | — |
| 2015-05-01 | $22.50 | $22.69 | 618,500 | — | — |
| 2015-04-30 | $22.63 | $22.82 | 299,000 | — | — |
| 2015-04-29 | $22.93 | $23.12 | 611,000 | — | — |
| 2015-04-28 | $23.23 | $23.43 | 264,900 | — | — |
| 2015-04-27 | $23.27 | $23.47 | 214,900 | — | — |
| 2015-04-24 | $23.40 | $23.60 | 96,000 | — | — |
| 2015-04-23 | $23.49 | $23.69 | 118,900 | — | — |
| 2015-04-22 | $23.57 | $23.77 | 259,400 | — | — |
| 2015-04-21 | $23.59 | $23.79 | 145,500 | — | — |
| 2015-04-20 | $23.51 | $23.71 | 383,200 | — | — |
| 2015-04-17 | $23.57 | $23.77 | 111,400 | — | — |
| 2015-04-16 | $23.62 | $23.82 | 174,800 | — | — |
| 2015-04-15 | $23.72 | $23.92 | 267,200 | — | — |
| 2015-04-14 | $23.92 | $24.12 | 119,500 | — | — |
| 2015-04-13 | $23.79 | $23.99 | 860,400 | — | — |
| 2015-04-10 | $23.99 | $24.19 | 375,400 | — | — |
| 2015-04-09 | $23.70 | $23.90 | 318,500 | — | — |
| 2015-04-08 | $23.94 | $24.14 | 235,500 | — | — |
| 2015-04-07 | $23.84 | $24.04 | 286,100 | — | — |
| 2015-04-06 | $24.02 | $24.22 | 1,030,700 | — | — |
| 2015-04-02 | $23.64 | $23.84 | 349,800 | — | — |
| 2015-04-01 | $23.70 | $23.90 | 541,200 | — | — |
| 2015-03-31 | $23.70 | $23.90 | 810,400 | — | — |
| 2015-03-30 | $23.78 | $23.98 | 238,500 | — | — |
| 2015-03-27 | $23.65 | $23.85 | 535,500 | — | — |
| 2015-03-26 | $24.01 | $24.21 | 572,900 | — | — |
| 2015-03-25 | $23.69 | $23.89 | 268,400 | — | — |
| 2015-03-24 | $24.32 | $24.53 | 253,900 | — | — |
| 2015-03-23 | $24.17 | $24.38 | 634,600 | — | — |
| 2015-03-20 | $23.85 | $24.05 | 1,443,500 | — | — |
| 2015-03-19 | $23.88 | $24.08 | 512,000 | — | — |
| 2015-03-18 | $23.94 | $24.14 | 390,500 | — | — |
| 2015-03-17 | $23.51 | $23.71 | 365,500 | — | — |
| 2015-03-16 | $23.46 | $23.66 | 406,000 | — | — |
| 2015-03-13 | $23.59 | $23.79 | 415,300 | — | — |
| 2015-03-12 | $23.58 | $23.78 | 299,300 | — | — |
| 2015-03-11 | $23.72 | $23.72 | 476,600 | — | — |
| 2015-03-10 | $23.85 | $23.85 | 884,000 | — | — |
| 2015-03-09 | $24.11 | $24.11 | 547,300 | — | — |
| 2015-03-06 | $23.53 | $23.53 | 875,100 | — | — |
| 2015-03-05 | $23.91 | $23.91 | 243,200 | — | — |
| 2015-03-04 | $23.59 | $23.59 | 966,000 | — | — |
| 2015-03-03 | $23.84 | $23.84 | 740,100 | — | — |
| 2015-03-02 | $24.00 | $24.00 | 733,200 | — | — |
| 2015-02-27 | $23.94 | $23.94 | 611,300 | — | — |
| 2015-02-26 | $23.88 | $23.88 | 1,365,800 | — | — |
| 2015-02-25 | $23.85 | $23.85 | 598,700 | — | — |
| 2015-02-24 | $23.92 | $23.92 | 783,000 | — | — |
| 2015-02-23 | $24.15 | $24.15 | 661,500 | — | — |
| 2015-02-20 | $24.15 | $24.15 | 488,800 | — | — |
| 2015-02-19 | $24.11 | $24.11 | 683,000 | — | — |
| 2015-02-18 | $24.13 | $24.13 | 501,500 | — | — |
| 2015-02-17 | $24.04 | $24.04 | 321,100 | — | — |
| 2015-02-13 | $24.47 | $24.47 | 712,000 | — | — |
| 2015-02-12 | $24.29 | $24.29 | 907,600 | — | — |
| 2015-02-11 | $24.19 | $24.19 | 272,900 | — | — |
| 2015-02-10 | $24.29 | $24.29 | 451,600 | — | — |
| 2015-02-09 | $24.03 | $24.03 | 467,800 | — | — |
| 2015-02-06 | $24.16 | $24.16 | 595,000 | — | — |
| 2015-02-05 | $24.54 | $24.54 | 1,057,000 | — | — |
| 2015-02-04 | $23.96 | $23.96 | 1,102,400 | — | — |
| 2015-02-03 | $24.04 | $24.04 | 922,800 | — | — |
| 2015-02-02 | $23.63 | $23.63 | 1,434,800 | — | — |
| 2015-01-30 | $23.74 | $23.74 | 829,900 | — | — |
| 2015-01-29 | $24.08 | $24.08 | 1,340,800 | — | — |
| 2015-01-28 | $23.25 | $23.25 | 1,881,100 | — | — |
| 2015-01-27 | $23.57 | $23.57 | 3,022,900 | — | — |
| 2015-01-26 | $23.86 | $23.86 | 2,345,700 | — | — |
| 2015-01-23 | $23.85 | $23.85 | 6,471,100 | — | — |
| 2015-01-22 | $24.67 | $24.67 | 1,868,400 | — | — |
| 2015-01-21 | $23.90 | $23.90 | 1,713,700 | — | — |
| 2015-01-20 | $23.59 | $23.59 | 3,415,400 | — | — |
| 2015-01-16 | $23.98 | $23.98 | 5,379,500 | — | — |