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
- 1999-08-09 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 | $27.91 | $60.57 | 500 | — | — |
| 2015-12-30 | $27.28 | $59.20 | 1,200 | — | — |
| 2015-12-29 | $27.50 | $59.68 | 1,800 | — | — |
| 2015-12-28 | $27.03 | $58.66 | 300 | — | — |
| 2015-12-24 | $27.40 | $59.46 | 0 | — | — |
| 2015-12-23 | $27.40 | $59.46 | 600 | — | — |
| 2015-12-22 | $27.50 | $59.68 | 1,000 | — | — |
| 2015-12-21 | $27.38 | $59.42 | 600 | — | — |
| 2015-12-18 | $27.74 | $60.20 | 600 | — | — |
| 2015-12-17 | $27.50 | $59.68 | 0 | — | — |
| 2015-12-16 | $27.50 | $59.68 | 1,700 | — | — |
| 2015-12-15 | $27.50 | $59.68 | 500 | — | — |
| 2015-12-14 | $27.35 | $59.35 | 400 | — | — |
| 2015-12-11 | $27.16 | $58.94 | 300 | — | — |
| 2015-12-10 | $27.48 | $59.63 | 300 | — | — |
| 2015-12-09 | $27.80 | $60.33 | 600 | — | — |
| 2015-12-08 | $28.00 | $60.76 | 1,600 | — | — |
| 2015-12-07 | $27.93 | $60.61 | 1,200 | — | — |
| 2015-12-04 | $27.74 | $60.20 | 1,100 | — | — |
| 2015-12-03 | $27.70 | $60.11 | 1,000 | — | — |
| 2015-12-02 | $27.50 | $59.68 | 3,100 | — | — |
| 2015-12-01 | $28.00 | $60.76 | 400 | — | — |
| 2015-11-30 | $27.60 | $59.89 | 1,100 | — | — |
| 2015-11-27 | $27.42 | $59.50 | 0 | — | — |
| 2015-11-25 | $27.42 | $59.50 | 500 | — | — |
| 2015-11-24 | $27.97 | $60.70 | 0 | — | — |
| 2015-11-23 | $27.97 | $60.70 | 1,400 | — | — |
| 2015-11-20 | $27.91 | $60.57 | 800 | — | — |
| 2015-11-19 | $27.51 | $59.70 | 1,900 | — | — |
| 2015-11-18 | $27.22 | $59.07 | 600 | — | — |
| 2015-11-17 | $28.05 | $60.87 | 0 | — | — |
| 2015-11-16 | $28.05 | $60.87 | 4,400 | — | — |
| 2015-11-13 | $27.75 | $60.22 | 2,400 | — | — |
| 2015-11-12 | $27.75 | $60.22 | 0 | — | — |
| 2015-11-11 | $27.75 | $60.22 | 2,300 | — | — |
| 2015-11-10 | $27.24 | $59.11 | 2,600 | — | — |
| 2015-11-09 | $27.90 | $60.54 | 2,800 | — | — |
| 2015-11-06 | $27.49 | $59.66 | 500 | — | — |
| 2015-11-05 | $27.03 | $58.66 | 4,500 | — | — |
| 2015-11-04 | $27.96 | $60.67 | 1,200 | — | — |
| 2015-11-03 | $27.30 | $59.24 | 6,600 | — | — |
| 2015-11-02 | $27.01 | $58.61 | 1,600 | — | — |
| 2015-10-30 | $26.80 | $58.16 | 400 | — | — |
| 2015-10-29 | $26.63 | $57.79 | 1,400 | — | — |
| 2015-10-28 | $26.74 | $58.03 | 800 | — | — |
| 2015-10-27 | $27.75 | $59.63 | 1,900 | — | — |
| 2015-10-26 | $27.50 | $59.10 | 500 | — | — |
| 2015-10-23 | $27.29 | $58.64 | 1,300 | — | — |
| 2015-10-22 | $26.90 | $57.81 | 2,100 | — | — |
| 2015-10-21 | $26.80 | $57.59 | 3,100 | — | — |
| 2015-10-20 | $26.84 | $57.68 | 13,900 | — | — |
| 2015-10-19 | $26.25 | $56.41 | 1,500 | — | — |
| 2015-10-16 | $26.29 | $56.50 | 300 | — | — |
| 2015-10-15 | $26.50 | $56.95 | 800 | — | — |
| 2015-10-14 | $26.22 | $56.35 | 0 | — | — |
| 2015-10-13 | $26.22 | $56.35 | 0 | — | — |
| 2015-10-12 | $26.22 | $56.35 | 3,100 | — | — |
| 2015-10-09 | $26.42 | $56.78 | 0 | — | — |
| 2015-10-08 | $26.42 | $56.78 | 200 | — | — |
| 2015-10-07 | $26.08 | $56.04 | 800 | — | — |
| 2015-10-06 | $26.06 | $56.00 | 600 | — | — |
| 2015-10-05 | $26.43 | $56.80 | 2,600 | — | — |
| 2015-10-02 | $26.45 | $56.84 | 0 | — | — |
| 2015-10-01 | $26.45 | $56.84 | 1,000 | — | — |
| 2015-09-30 | $26.47 | $56.88 | 400 | — | — |
| 2015-09-29 | $26.01 | $55.89 | 1,800 | — | — |
| 2015-09-28 | $26.20 | $56.30 | 1,700 | — | — |
| 2015-09-25 | $26.15 | $56.20 | 2,800 | — | — |
| 2015-09-24 | $26.55 | $57.05 | 4,000 | — | — |
| 2015-09-23 | $26.50 | $56.95 | 0 | — | — |
| 2015-09-22 | $26.50 | $56.95 | 1,200 | — | — |
| 2015-09-21 | $26.52 | $56.99 | 200 | — | — |
| 2015-09-18 | $26.10 | $56.09 | 4,000 | — | — |
| 2015-09-17 | $26.50 | $56.95 | 600 | — | — |
| 2015-09-16 | $26.45 | $56.84 | 800 | — | — |
| 2015-09-15 | $26.23 | $56.37 | 1,000 | — | — |
| 2015-09-14 | $26.15 | $56.20 | 2,200 | — | — |
| 2015-09-11 | $26.40 | $56.73 | 400 | — | — |
| 2015-09-10 | $26.33 | $56.58 | 600 | — | — |
| 2015-09-09 | $26.53 | $57.01 | 300 | — | — |
| 2015-09-08 | $26.53 | $57.01 | 700 | — | — |
| 2015-09-04 | $26.51 | $56.97 | 0 | — | — |
| 2015-09-03 | $25.86 | $55.57 | 500 | — | — |
| 2015-09-02 | $26.12 | $56.13 | 700 | — | — |
| 2015-09-01 | $26.36 | $56.65 | 800 | — | — |
| 2015-08-31 | $26.46 | $56.86 | 2,300 | — | — |
| 2015-08-28 | $26.51 | $56.97 | 1,100 | — | — |
| 2015-08-27 | $26.73 | $57.44 | 1,300 | — | — |
| 2015-08-26 | $25.90 | $55.66 | 1,700 | — | — |
| 2015-08-25 | $25.98 | $55.83 | 800 | — | — |
| 2015-08-24 | $25.75 | $55.34 | 1,900 | — | — |
| 2015-08-21 | $26.09 | $56.07 | 1,200 | — | — |
| 2015-08-20 | $26.25 | $56.41 | 0 | — | — |
| 2015-08-19 | $26.25 | $56.41 | 800 | — | — |
| 2015-08-18 | $26.47 | $56.88 | 600 | — | — |
| 2015-08-17 | $26.11 | $56.11 | 500 | — | — |
| 2015-08-14 | $26.04 | $55.96 | 0 | — | — |
| 2015-08-13 | $26.04 | $55.96 | 1,100 | — | — |
| 2015-08-12 | $26.07 | $56.02 | 800 | — | — |
| 2015-08-11 | $26.25 | $56.41 | 600 | — | — |
| 2015-08-10 | $26.15 | $56.20 | 900 | — | — |
| 2015-08-07 | $26.35 | $56.62 | 2,700 | — | — |
| 2015-08-06 | $26.39 | $56.71 | 2,700 | — | — |
| 2015-08-05 | $26.69 | $57.36 | 1,500 | — | — |
| 2015-08-04 | $26.12 | $56.13 | 500 | — | — |
| 2015-08-03 | $26.90 | $57.81 | 800 | — | — |
| 2015-07-31 | $26.01 | $55.89 | 500 | — | — |
| 2015-07-30 | $26.49 | $56.93 | 1,500 | — | — |
| 2015-07-29 | $26.00 | $55.87 | 700 | — | — |
| 2015-07-28 | $26.35 | $56.62 | 0 | — | — |
| 2015-07-27 | $26.35 | $56.62 | 1,300 | — | — |
| 2015-07-24 | $27.07 | $58.17 | 4,300 | — | — |
| 2015-07-23 | $26.79 | $57.57 | 2,200 | — | — |
| 2015-07-22 | $26.51 | $56.39 | 800 | — | — |
| 2015-07-21 | $27.01 | $57.45 | 1,400 | — | — |
| 2015-07-20 | $26.72 | $56.84 | 3,900 | — | — |
| 2015-07-17 | $25.90 | $55.09 | 3,900 | — | — |
| 2015-07-16 | $25.75 | $54.77 | 2,800 | — | — |
| 2015-07-15 | $25.50 | $54.24 | 900 | — | — |
| 2015-07-14 | $25.66 | $54.58 | 500 | — | — |
| 2015-07-13 | $25.55 | $54.35 | 3,400 | — | — |
| 2015-07-10 | $26.08 | $55.47 | 2,500 | — | — |
| 2015-07-09 | $26.04 | $55.39 | 700 | — | — |
| 2015-07-08 | $25.83 | $54.94 | 2,200 | — | — |
| 2015-07-07 | $26.24 | $55.81 | 900 | — | — |
| 2015-07-06 | $26.01 | $55.32 | 100 | — | — |
| 2015-07-02 | $26.13 | $55.58 | 1,300 | — | — |
| 2015-07-01 | $26.41 | $56.18 | 2,000 | — | — |
| 2015-06-30 | $26.13 | $55.58 | 1,700 | — | — |
| 2015-06-29 | $26.49 | $56.35 | 700 | — | — |
| 2015-06-26 | $26.50 | $56.37 | 1,100 | — | — |
| 2015-06-25 | $26.33 | $56.01 | 3,300 | — | — |
| 2015-06-24 | $26.49 | $56.35 | 1,000 | — | — |
| 2015-06-23 | $26.50 | $56.37 | 2,300 | — | — |
| 2015-06-22 | $27.09 | $57.62 | 1,100 | — | — |
| 2015-06-19 | $27.30 | $58.07 | 500 | — | — |
| 2015-06-18 | $26.00 | $55.30 | 5,900 | — | — |
| 2015-06-17 | $26.20 | $55.73 | 1,200 | — | — |
| 2015-06-16 | $26.24 | $55.81 | 200 | — | — |
| 2015-06-15 | $25.67 | $54.60 | 500 | — | — |
| 2015-06-12 | $26.00 | $55.30 | 1,400 | — | — |
| 2015-06-11 | $25.70 | $54.67 | 1,500 | — | — |
| 2015-06-10 | $26.06 | $55.43 | 400 | — | — |
| 2015-06-09 | $25.61 | $54.47 | 6,700 | — | — |
| 2015-06-08 | $26.01 | $55.32 | 5,600 | — | — |
| 2015-06-05 | $26.18 | $55.69 | 5,300 | — | — |
| 2015-06-04 | $26.25 | $55.84 | 0 | — | — |
| 2015-06-03 | $26.25 | $55.84 | 600 | — | — |
| 2015-06-02 | $26.08 | $55.47 | 1,400 | — | — |
| 2015-06-01 | $26.04 | $55.39 | 600 | — | — |
| 2015-05-29 | $26.25 | $55.84 | 1,000 | — | — |
| 2015-05-28 | $26.25 | $55.84 | 1,200 | — | — |
| 2015-05-27 | $26.20 | $55.73 | 600 | — | — |
| 2015-05-26 | $26.25 | $55.84 | 0 | — | — |
| 2015-05-22 | $26.25 | $55.84 | 1,000 | — | — |
| 2015-05-21 | $26.10 | $55.52 | 300 | — | — |
| 2015-05-20 | $26.18 | $55.69 | 1,000 | — | — |
| 2015-05-19 | $26.25 | $55.84 | 200 | — | — |
| 2015-05-18 | $26.50 | $56.37 | 3,800 | — | — |
| 2015-05-15 | $26.47 | $56.30 | 1,800 | — | — |
| 2015-05-14 | $26.08 | $55.47 | 1,300 | — | — |
| 2015-05-13 | $26.50 | $56.37 | 700 | — | — |
| 2015-05-12 | $26.32 | $55.98 | 800 | — | — |
| 2015-05-11 | $26.14 | $55.60 | 1,500 | — | — |
| 2015-05-08 | $26.68 | $56.75 | 1,300 | — | — |
| 2015-05-07 | $26.80 | $57.01 | 1,500 | — | — |
| 2015-05-06 | $27.03 | $57.49 | 900 | — | — |
| 2015-05-05 | $27.10 | $57.64 | 400 | — | — |
| 2015-05-04 | $27.15 | $57.75 | 2,100 | — | — |
| 2015-05-01 | $27.02 | $57.47 | 500 | — | — |
| 2015-04-30 | $27.00 | $57.43 | 2,500 | — | — |
| 2015-04-29 | $27.50 | $58.49 | 1,000 | — | — |
| 2015-04-28 | $27.11 | $57.66 | 600 | — | — |
| 2015-04-27 | $27.50 | $58.49 | 1,500 | — | — |
| 2015-04-24 | $27.48 | $58.45 | 2,900 | — | — |
| 2015-04-23 | $28.06 | $59.69 | 5,600 | — | — |
| 2015-04-22 | $26.55 | $55.90 | 3,500 | — | — |
| 2015-04-21 | $25.96 | $54.66 | 900 | — | — |
| 2015-04-20 | $25.50 | $53.69 | 600 | — | — |
| 2015-04-17 | $25.31 | $53.29 | 3,600 | — | — |
| 2015-04-16 | $25.50 | $53.69 | 200 | — | — |
| 2015-04-15 | $25.50 | $53.69 | 3,100 | — | — |
| 2015-04-14 | $25.50 | $53.69 | 600 | — | — |
| 2015-04-13 | $25.16 | $52.97 | 400 | — | — |
| 2015-04-10 | $25.50 | $53.69 | 1,600 | — | — |
| 2015-04-09 | $25.46 | $53.60 | 400 | — | — |
| 2015-04-08 | $25.49 | $53.67 | 2,400 | — | — |
| 2015-04-07 | $25.50 | $53.69 | 300 | — | — |
| 2015-04-06 | $25.40 | $53.48 | 800 | — | — |
| 2015-04-02 | $25.50 | $53.69 | 4,600 | — | — |
| 2015-04-01 | $25.42 | $53.52 | 600 | — | — |
| 2015-03-31 | $25.30 | $53.27 | 3,200 | — | — |
| 2015-03-30 | $25.36 | $53.39 | 1,300 | — | — |
| 2015-03-27 | $25.15 | $52.95 | 1,200 | — | — |
| 2015-03-26 | $25.50 | $53.69 | 1,000 | — | — |
| 2015-03-25 | $25.10 | $52.85 | 0 | — | — |
| 2015-03-24 | $25.10 | $52.85 | 0 | — | — |
| 2015-03-23 | $25.10 | $52.85 | 2,500 | — | — |
| 2015-03-20 | $25.00 | $52.64 | 1,400 | — | — |
| 2015-03-19 | $25.20 | $53.06 | 1,100 | — | — |
| 2015-03-18 | $25.50 | $53.69 | 200 | — | — |
| 2015-03-17 | $25.08 | $52.80 | 500 | — | — |
| 2015-03-16 | $25.04 | $52.72 | 400 | — | — |
| 2015-03-13 | $25.24 | $53.14 | 1,400 | — | — |
| 2015-03-12 | $25.02 | $52.68 | 200 | — | — |
| 2015-03-11 | $25.30 | $53.27 | 2,300 | — | — |
| 2015-03-10 | $25.05 | $52.74 | 1,600 | — | — |
| 2015-03-09 | $25.50 | $53.69 | 900 | — | — |
| 2015-03-06 | $25.48 | $53.65 | 3,000 | — | — |
| 2015-03-05 | $25.25 | $53.16 | 2,700 | — | — |
| 2015-03-04 | $25.03 | $52.70 | 300 | — | — |
| 2015-03-03 | $25.25 | $53.16 | 200 | — | — |
| 2015-03-02 | $25.00 | $52.64 | 0 | — | — |
| 2015-02-27 | $25.00 | $52.64 | 300 | — | — |
| 2015-02-26 | $25.13 | $52.91 | 200 | — | — |
| 2015-02-25 | $24.80 | $52.21 | 100 | — | — |
| 2015-02-24 | $24.78 | $52.17 | 400 | — | — |
| 2015-02-23 | $24.76 | $52.13 | 600 | — | — |
| 2015-02-20 | $24.56 | $51.71 | 1,600 | — | — |
| 2015-02-19 | $24.80 | $52.21 | 1,000 | — | — |
| 2015-02-18 | $24.74 | $52.09 | 1,000 | — | — |
| 2015-02-17 | $24.75 | $52.11 | 0 | — | — |
| 2015-02-13 | $24.75 | $52.11 | 600 | — | — |
| 2015-02-12 | $24.44 | $51.46 | 2,600 | — | — |
| 2015-02-11 | $24.90 | $52.43 | 1,500 | — | — |
| 2015-02-10 | $24.10 | $50.74 | 600 | — | — |
| 2015-02-09 | $24.10 | $50.74 | 2,900 | — | — |
| 2015-02-06 | $25.04 | $52.72 | 2,000 | — | — |
| 2015-02-05 | $25.11 | $52.87 | 16,600 | — | — |
| 2015-02-04 | $23.78 | $50.07 | 13,900 | — | — |
| 2015-02-03 | $24.54 | $51.67 | 200 | — | — |
| 2015-02-02 | $24.09 | $50.72 | 400 | — | — |
| 2015-01-30 | $24.99 | $52.61 | 0 | — | — |
| 2015-01-29 | $24.99 | $52.61 | 700 | — | — |
| 2015-01-28 | $25.23 | $53.12 | 0 | — | — |
| 2015-01-27 | $25.23 | $52.55 | 9,800 | — | — |
| 2015-01-26 | $24.30 | $50.61 | 6,500 | — | — |
| 2015-01-23 | $23.96 | $49.91 | 11,600 | — | — |
| 2015-01-22 | $24.75 | $51.55 | 4,800 | — | — |
| 2015-01-21 | $25.00 | $52.07 | 300 | — | — |
| 2015-01-20 | $24.70 | $51.45 | 3,300 | — | — |
| 2015-01-16 | $24.30 | $50.61 | 8,800 | — | — |
| 2015-01-15 | $25.05 | $52.18 | 5,600 | — | — |
| 2015-01-14 | $25.48 | $53.07 | 4,800 | — | — |
| 2015-01-13 | $26.68 | $55.57 | 10,200 | — | — |
| 2015-01-12 | $24.75 | $51.55 | 800 | — | — |
| 2015-01-09 | $25.00 | $52.07 | 5,500 | — | — |
| 2015-01-08 | $24.25 | $50.51 | 1,100 | — | — |
| 2015-01-07 | $24.92 | $51.91 | 0 | — | — |
| 2015-01-06 | $24.92 | $51.91 | 1,700 | — | — |
| 2015-01-05 | $23.75 | $49.47 | 0 | — | — |
| 2015-01-02 | $23.75 | $49.47 | 0 | — | — |