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
- 2003-06-06 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 | $23.18 | $43.98 | 541,700 | — | — |
| 2015-12-30 | $24.11 | $45.75 | 572,500 | — | — |
| 2015-12-29 | $24.23 | $45.97 | 461,600 | — | — |
| 2015-12-28 | $23.64 | $44.86 | 433,900 | — | — |
| 2015-12-24 | $24.04 | $45.61 | 372,500 | — | — |
| 2015-12-23 | $23.30 | $44.21 | 708,200 | — | — |
| 2015-12-22 | $22.39 | $42.48 | 606,900 | — | — |
| 2015-12-21 | $21.52 | $40.83 | 906,800 | — | — |
| 2015-12-18 | $20.80 | $39.47 | 1,062,000 | — | — |
| 2015-12-17 | $20.69 | $39.26 | 509,200 | — | — |
| 2015-12-16 | $21.03 | $39.90 | 617,900 | — | — |
| 2015-12-15 | $20.86 | $39.58 | 671,500 | — | — |
| 2015-12-14 | $21.86 | $41.48 | 778,300 | — | — |
| 2015-12-11 | $22.08 | $41.90 | 839,100 | — | — |
| 2015-12-10 | $23.19 | $44.00 | 827,300 | — | — |
| 2015-12-09 | $22.75 | $43.17 | 1,128,300 | — | — |
| 2015-12-08 | $23.13 | $43.89 | 1,202,800 | — | — |
| 2015-12-07 | $21.62 | $41.02 | 1,092,800 | — | — |
| 2015-12-04 | $21.83 | $41.42 | 745,000 | — | — |
| 2015-12-03 | $20.65 | $39.18 | 860,300 | — | — |
| 2015-12-02 | $20.84 | $39.54 | 947,400 | — | — |
| 2015-12-01 | $20.47 | $38.84 | 766,600 | — | — |
| 2015-11-30 | $19.75 | $37.47 | 1,430,600 | — | — |
| 2015-11-27 | $20.23 | $38.39 | 628,000 | — | — |
| 2015-11-25 | $20.88 | $39.11 | 1,164,700 | — | — |
| 2015-11-24 | $20.16 | $37.76 | 2,364,300 | — | — |
| 2015-11-23 | $21.47 | $40.21 | 4,628,600 | — | — |
| 2015-11-20 | $18.47 | $34.59 | 8,870,500 | — | — |
| 2015-11-19 | $19.56 | $36.63 | 5,969,200 | — | — |
| 2015-11-18 | $23.49 | $43.99 | 5,939,400 | — | — |
| 2015-11-17 | $20.69 | $38.75 | 9,240,400 | — | — |
| 2015-11-16 | $29.87 | $55.94 | 927,400 | — | — |
| 2015-11-13 | $30.48 | $57.09 | 498,100 | — | — |
| 2015-11-12 | $30.59 | $57.29 | 399,900 | — | — |
| 2015-11-11 | $31.64 | $59.26 | 382,300 | — | — |
| 2015-11-10 | $31.98 | $59.90 | 496,900 | — | — |
| 2015-11-09 | $31.41 | $58.83 | 655,500 | — | — |
| 2015-11-06 | $33.06 | $61.92 | 690,200 | — | — |
| 2015-11-05 | $32.22 | $60.34 | 374,500 | — | — |
| 2015-11-04 | $31.24 | $58.51 | 591,500 | — | — |
| 2015-11-03 | $32.35 | $60.59 | 532,800 | — | — |
| 2015-11-02 | $32.41 | $60.70 | 1,317,300 | — | — |
| 2015-10-30 | $31.55 | $59.09 | 1,817,400 | — | — |
| 2015-10-29 | $35.31 | $66.13 | 607,000 | — | — |
| 2015-10-28 | $35.84 | $67.12 | 841,600 | — | — |
| 2015-10-27 | $34.08 | $63.83 | 937,000 | — | — |
| 2015-10-26 | $35.07 | $65.68 | 590,500 | — | — |
| 2015-10-23 | $36.32 | $68.02 | 457,400 | — | — |
| 2015-10-22 | $35.77 | $66.99 | 556,300 | — | — |
| 2015-10-21 | $34.71 | $65.01 | 527,900 | — | — |
| 2015-10-20 | $35.56 | $66.60 | 361,700 | — | — |
| 2015-10-19 | $35.02 | $65.59 | 404,100 | — | — |
| 2015-10-16 | $34.75 | $65.08 | 388,300 | — | — |
| 2015-10-15 | $34.30 | $64.24 | 621,700 | — | — |
| 2015-10-14 | $33.74 | $63.19 | 403,200 | — | — |
| 2015-10-13 | $33.95 | $63.58 | 587,800 | — | — |
| 2015-10-12 | $34.58 | $64.76 | 1,086,700 | — | — |
| 2015-10-09 | $33.25 | $62.27 | 564,800 | — | — |
| 2015-10-08 | $32.80 | $61.43 | 493,500 | — | — |
| 2015-10-07 | $33.07 | $61.94 | 691,800 | — | — |
| 2015-10-06 | $31.24 | $58.51 | 716,500 | — | — |
| 2015-10-05 | $31.75 | $59.46 | 1,399,500 | — | — |
| 2015-10-02 | $29.52 | $55.29 | 420,400 | — | — |
| 2015-10-01 | $29.23 | $54.74 | 528,500 | — | — |
| 2015-09-30 | $29.54 | $55.33 | 1,021,200 | — | — |
| 2015-09-29 | $27.57 | $51.64 | 415,300 | — | — |
| 2015-09-28 | $27.33 | $51.19 | 289,500 | — | — |
| 2015-09-25 | $27.94 | $52.33 | 286,400 | — | — |
| 2015-09-24 | $27.90 | $52.25 | 252,100 | — | — |
| 2015-09-23 | $27.51 | $51.52 | 198,900 | — | — |
| 2015-09-22 | $27.34 | $51.21 | 258,300 | — | — |
| 2015-09-21 | $27.90 | $52.25 | 420,900 | — | — |
| 2015-09-18 | $28.29 | $52.76 | 899,000 | — | — |
| 2015-09-17 | $28.49 | $53.13 | 386,700 | — | — |
| 2015-09-16 | $28.37 | $52.91 | 398,600 | — | — |
| 2015-09-15 | $27.64 | $51.55 | 317,300 | — | — |
| 2015-09-14 | $27.27 | $50.86 | 267,200 | — | — |
| 2015-09-11 | $27.16 | $50.65 | 350,400 | — | — |
| 2015-09-10 | $26.70 | $49.79 | 265,400 | — | — |
| 2015-09-09 | $26.70 | $49.79 | 576,400 | — | — |
| 2015-09-08 | $25.96 | $48.41 | 426,500 | — | — |
| 2015-09-04 | $24.68 | $46.03 | 155,900 | — | — |
| 2015-09-03 | $24.84 | $46.33 | 440,200 | — | — |
| 2015-09-02 | $24.25 | $45.23 | 426,100 | — | — |
| 2015-09-01 | $24.48 | $45.65 | 395,400 | — | — |
| 2015-08-31 | $24.63 | $45.93 | 500,900 | — | — |
| 2015-08-28 | $24.08 | $44.91 | 486,900 | — | — |
| 2015-08-27 | $23.90 | $44.57 | 804,800 | — | — |
| 2015-08-26 | $23.48 | $43.79 | 829,800 | — | — |
| 2015-08-25 | $24.33 | $45.37 | 547,400 | — | — |
| 2015-08-24 | $24.19 | $45.11 | 711,700 | — | — |
| 2015-08-21 | $25.96 | $48.41 | 1,028,300 | — | — |
| 2015-08-20 | $28.43 | $53.02 | 248,200 | — | — |
| 2015-08-19 | $29.35 | $54.74 | 322,100 | — | — |
| 2015-08-18 | $29.50 | $55.02 | 368,000 | — | — |
| 2015-08-17 | $29.55 | $55.11 | 323,500 | — | — |
| 2015-08-14 | $28.86 | $53.82 | 175,000 | — | — |
| 2015-08-13 | $28.81 | $53.73 | 173,500 | — | — |
| 2015-08-12 | $28.71 | $53.54 | 265,900 | — | — |
| 2015-08-11 | $29.49 | $55.00 | 331,700 | — | — |
| 2015-08-10 | $29.47 | $54.96 | 738,000 | — | — |
| 2015-08-07 | $28.37 | $52.91 | 533,100 | — | — |
| 2015-08-06 | $28.29 | $52.76 | 871,700 | — | — |
| 2015-08-05 | $30.35 | $56.60 | 1,093,200 | — | — |
| 2015-08-04 | $28.36 | $52.89 | 437,300 | — | — |
| 2015-08-03 | $27.97 | $52.16 | 281,600 | — | — |
| 2015-07-31 | $27.42 | $51.14 | 328,100 | — | — |
| 2015-07-30 | $27.67 | $51.60 | 150,900 | — | — |
| 2015-07-29 | $27.58 | $51.44 | 289,200 | — | — |
| 2015-07-28 | $27.75 | $51.75 | 276,200 | — | — |
| 2015-07-27 | $27.79 | $51.83 | 560,400 | — | — |
| 2015-07-24 | $28.09 | $52.39 | 626,300 | — | — |
| 2015-07-23 | $27.19 | $50.71 | 285,600 | — | — |
| 2015-07-22 | $26.80 | $49.98 | 154,500 | — | — |
| 2015-07-21 | $26.69 | $49.78 | 170,600 | — | — |
| 2015-07-20 | $26.22 | $48.90 | 347,600 | — | — |
| 2015-07-17 | $26.71 | $49.81 | 199,400 | — | — |
| 2015-07-16 | $26.71 | $49.81 | 271,900 | — | — |
| 2015-07-15 | $26.46 | $49.35 | 190,200 | — | — |
| 2015-07-14 | $26.59 | $49.59 | 233,800 | — | — |
| 2015-07-13 | $27.14 | $50.61 | 391,100 | — | — |
| 2015-07-10 | $26.73 | $49.85 | 557,700 | — | — |
| 2015-07-09 | $25.01 | $46.64 | 266,800 | — | — |
| 2015-07-08 | $25.16 | $46.92 | 253,400 | — | — |
| 2015-07-07 | $25.51 | $47.57 | 275,800 | — | — |
| 2015-07-06 | $25.88 | $48.26 | 395,200 | — | — |
| 2015-07-02 | $25.21 | $47.02 | 284,800 | — | — |
| 2015-07-01 | $25.27 | $47.13 | 541,500 | — | — |
| 2015-06-30 | $24.20 | $45.13 | 344,800 | — | — |
| 2015-06-29 | $23.74 | $44.27 | 446,200 | — | — |
| 2015-06-26 | $24.40 | $45.50 | 261,900 | — | — |
| 2015-06-25 | $24.09 | $44.93 | 181,800 | — | — |
| 2015-06-24 | $24.40 | $45.50 | 147,100 | — | — |
| 2015-06-23 | $24.55 | $45.78 | 150,000 | — | — |
| 2015-06-22 | $24.50 | $45.69 | 164,800 | — | — |
| 2015-06-19 | $24.49 | $45.67 | 273,600 | — | — |
| 2015-06-18 | $24.48 | $45.65 | 313,800 | — | — |
| 2015-06-17 | $23.98 | $44.72 | 173,800 | — | — |
| 2015-06-16 | $24.25 | $45.23 | 304,400 | — | — |
| 2015-06-15 | $24.18 | $44.87 | 373,800 | — | — |
| 2015-06-12 | $24.47 | $45.41 | 218,300 | — | — |
| 2015-06-11 | $24.59 | $45.63 | 241,800 | — | — |
| 2015-06-10 | $24.60 | $45.65 | 593,300 | — | — |
| 2015-06-09 | $24.61 | $45.67 | 453,100 | — | — |
| 2015-06-08 | $25.26 | $46.87 | 172,400 | — | — |
| 2015-06-05 | $25.50 | $47.32 | 275,800 | — | — |
| 2015-06-04 | $25.90 | $48.06 | 194,100 | — | — |
| 2015-06-03 | $26.21 | $48.64 | 347,100 | — | — |
| 2015-06-02 | $25.41 | $47.15 | 392,000 | — | — |
| 2015-06-01 | $25.46 | $47.25 | 190,600 | — | — |
| 2015-05-29 | $25.53 | $47.38 | 236,400 | — | — |
| 2015-05-28 | $25.68 | $47.65 | 174,100 | — | — |
| 2015-05-27 | $25.73 | $47.75 | 182,500 | — | — |
| 2015-05-26 | $25.29 | $46.93 | 258,400 | — | — |
| 2015-05-22 | $25.34 | $47.02 | 224,000 | — | — |
| 2015-05-21 | $25.82 | $47.91 | 212,900 | — | — |
| 2015-05-20 | $26.16 | $48.55 | 175,300 | — | — |
| 2015-05-19 | $26.36 | $48.92 | 172,200 | — | — |
| 2015-05-18 | $26.38 | $48.95 | 321,200 | — | — |
| 2015-05-15 | $26.40 | $48.99 | 252,100 | — | — |
| 2015-05-14 | $26.57 | $49.31 | 287,200 | — | — |
| 2015-05-13 | $25.82 | $47.91 | 254,300 | — | — |
| 2015-05-12 | $25.81 | $47.90 | 493,600 | — | — |
| 2015-05-11 | $26.70 | $49.55 | 304,300 | — | — |
| 2015-05-08 | $27.17 | $50.42 | 247,200 | — | — |
| 2015-05-07 | $27.17 | $50.42 | 271,600 | — | — |
| 2015-05-06 | $27.22 | $50.51 | 324,400 | — | — |
| 2015-05-05 | $27.28 | $50.62 | 557,400 | — | — |
| 2015-05-04 | $27.29 | $50.64 | 576,400 | — | — |
| 2015-05-01 | $26.24 | $48.69 | 1,091,100 | — | — |
| 2015-04-30 | $24.02 | $44.57 | 691,100 | — | — |
| 2015-04-29 | $25.25 | $46.86 | 410,000 | — | — |
| 2015-04-28 | $24.47 | $45.41 | 361,200 | — | — |
| 2015-04-27 | $24.88 | $46.17 | 220,500 | — | — |
| 2015-04-24 | $25.22 | $46.80 | 120,400 | — | — |
| 2015-04-23 | $25.42 | $47.17 | 133,600 | — | — |
| 2015-04-22 | $25.49 | $47.30 | 194,000 | — | — |
| 2015-04-21 | $25.11 | $46.60 | 227,100 | — | — |
| 2015-04-20 | $25.20 | $46.76 | 401,800 | — | — |
| 2015-04-17 | $24.65 | $45.74 | 1,045,200 | — | — |
| 2015-04-16 | $25.59 | $47.49 | 272,900 | — | — |
| 2015-04-15 | $26.05 | $48.34 | 206,600 | — | — |
| 2015-04-14 | $25.90 | $48.06 | 183,700 | — | — |
| 2015-04-13 | $26.12 | $48.47 | 141,800 | — | — |
| 2015-04-10 | $25.97 | $48.19 | 320,500 | — | — |
| 2015-04-09 | $26.61 | $49.38 | 301,200 | — | — |
| 2015-04-08 | $26.82 | $49.77 | 340,000 | — | — |
| 2015-04-07 | $25.99 | $48.23 | 209,100 | — | — |
| 2015-04-06 | $26.32 | $48.84 | 194,300 | — | — |
| 2015-04-02 | $26.31 | $48.82 | 193,300 | — | — |
| 2015-04-01 | $26.48 | $49.14 | 305,700 | — | — |
| 2015-03-31 | $25.59 | $47.49 | 195,700 | — | — |
| 2015-03-30 | $25.67 | $47.64 | 363,700 | — | — |
| 2015-03-27 | $24.53 | $45.52 | 285,700 | — | — |
| 2015-03-26 | $24.68 | $45.80 | 529,300 | — | — |
| 2015-03-25 | $25.74 | $47.77 | 366,700 | — | — |
| 2015-03-24 | $26.68 | $49.51 | 231,200 | — | — |
| 2015-03-23 | $26.64 | $49.44 | 447,500 | — | — |
| 2015-03-20 | $26.30 | $48.80 | 593,500 | — | — |
| 2015-03-19 | $25.87 | $48.01 | 163,800 | — | — |
| 2015-03-18 | $25.58 | $47.47 | 302,700 | — | — |
| 2015-03-17 | $25.18 | $46.73 | 287,500 | — | — |
| 2015-03-16 | $25.33 | $47.00 | 439,000 | — | — |
| 2015-03-13 | $24.58 | $45.61 | 370,300 | — | — |
| 2015-03-12 | $25.04 | $46.47 | 383,200 | — | — |
| 2015-03-11 | $24.52 | $45.50 | 306,400 | — | — |
| 2015-03-10 | $24.19 | $44.89 | 605,400 | — | — |
| 2015-03-09 | $25.35 | $47.04 | 317,900 | — | — |
| 2015-03-06 | $25.00 | $46.39 | 382,500 | — | — |
| 2015-03-05 | $25.41 | $47.15 | 291,700 | — | — |
| 2015-03-04 | $25.10 | $46.58 | 352,900 | — | — |
| 2015-03-03 | $25.55 | $47.41 | 441,100 | — | — |
| 2015-03-02 | $25.98 | $48.21 | 734,000 | — | — |
| 2015-02-27 | $24.90 | $46.21 | 754,300 | — | — |
| 2015-02-26 | $25.28 | $46.91 | 1,263,100 | — | — |
| 2015-02-25 | $22.49 | $41.73 | 285,600 | — | — |
| 2015-02-24 | $22.68 | $42.09 | 191,200 | — | — |
| 2015-02-23 | $22.99 | $42.66 | 270,700 | — | — |
| 2015-02-20 | $23.16 | $42.98 | 240,900 | — | — |
| 2015-02-19 | $23.16 | $42.98 | 286,400 | — | — |
| 2015-02-18 | $23.26 | $43.16 | 195,900 | — | — |
| 2015-02-17 | $23.01 | $42.70 | 317,800 | — | — |
| 2015-02-13 | $23.23 | $43.11 | 224,600 | — | — |
| 2015-02-12 | $23.50 | $43.39 | 138,500 | — | — |
| 2015-02-11 | $23.40 | $43.20 | 216,800 | — | — |
| 2015-02-10 | $23.27 | $42.96 | 243,200 | — | — |
| 2015-02-09 | $23.22 | $42.87 | 357,100 | — | — |
| 2015-02-06 | $23.13 | $42.70 | 319,500 | — | — |
| 2015-02-05 | $23.32 | $43.05 | 175,500 | — | — |
| 2015-02-04 | $23.33 | $43.07 | 246,500 | — | — |
| 2015-02-03 | $23.27 | $42.96 | 335,500 | — | — |
| 2015-02-02 | $23.19 | $42.81 | 491,900 | — | — |
| 2015-01-30 | $23.23 | $42.89 | 751,700 | — | — |
| 2015-01-29 | $24.15 | $44.59 | 304,600 | — | — |
| 2015-01-28 | $23.33 | $43.07 | 468,000 | — | — |
| 2015-01-27 | $23.62 | $43.61 | 361,400 | — | — |
| 2015-01-26 | $22.98 | $42.43 | 284,400 | — | — |
| 2015-01-23 | $22.17 | $40.93 | 288,600 | — | — |
| 2015-01-22 | $22.06 | $40.73 | 509,700 | — | — |
| 2015-01-21 | $22.55 | $41.63 | 648,400 | — | — |
| 2015-01-20 | $22.60 | $41.72 | 583,500 | — | — |
| 2015-01-16 | $21.76 | $40.17 | 434,500 | — | — |
| 2015-01-15 | $20.88 | $38.55 | 279,600 | — | — |
| 2015-01-14 | $21.02 | $38.81 | 298,400 | — | — |
| 2015-01-13 | $21.24 | $39.21 | 914,100 | — | — |
| 2015-01-12 | $20.69 | $38.20 | 442,000 | — | — |
| 2015-01-09 | $20.18 | $37.26 | 261,600 | — | — |
| 2015-01-08 | $20.67 | $38.16 | 731,400 | — | — |
| 2015-01-07 | $19.93 | $36.80 | 310,200 | — | — |
| 2015-01-06 | $19.32 | $35.67 | 374,800 | — | — |
| 2015-01-05 | $19.97 | $36.87 | 331,600 | — | — |
| 2015-01-02 | $19.84 | $36.63 | 325,100 | — | — |