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
- 1994-11-29 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 | $20.56 | $20.56 | 158,100 | — | — |
| 2015-12-30 | $21.02 | $21.02 | 234,500 | — | — |
| 2015-12-29 | $21.04 | $21.04 | 345,100 | — | — |
| 2015-12-28 | $21.35 | $21.35 | 300,000 | — | — |
| 2015-12-24 | $21.83 | $21.83 | 125,100 | — | — |
| 2015-12-23 | $21.56 | $21.56 | 261,300 | — | — |
| 2015-12-22 | $21.64 | $21.64 | 199,100 | — | — |
| 2015-12-21 | $21.47 | $21.47 | 231,600 | — | — |
| 2015-12-18 | $20.93 | $20.93 | 850,300 | — | — |
| 2015-12-17 | $21.22 | $21.22 | 233,100 | — | — |
| 2015-12-16 | $21.62 | $21.62 | 387,100 | — | — |
| 2015-12-15 | $21.56 | $21.56 | 404,500 | — | — |
| 2015-12-14 | $20.83 | $20.83 | 386,900 | — | — |
| 2015-12-11 | $20.77 | $20.77 | 443,000 | — | — |
| 2015-12-10 | $20.41 | $20.41 | 567,000 | — | — |
| 2015-12-09 | $19.95 | $19.95 | 940,600 | — | — |
| 2015-12-08 | $19.57 | $19.57 | 404,500 | — | — |
| 2015-12-07 | $19.73 | $19.73 | 414,700 | — | — |
| 2015-12-04 | $19.70 | $19.70 | 914,100 | — | — |
| 2015-12-03 | $20.97 | $20.97 | 263,700 | — | — |
| 2015-12-02 | $21.33 | $21.33 | 353,000 | — | — |
| 2015-12-01 | $21.13 | $21.13 | 345,400 | — | — |
| 2015-11-30 | $20.45 | $20.45 | 437,000 | — | — |
| 2015-11-27 | $20.34 | $20.34 | 154,900 | — | — |
| 2015-11-25 | $20.17 | $20.17 | 411,200 | — | — |
| 2015-11-24 | $20.32 | $20.32 | 326,200 | — | — |
| 2015-11-23 | $19.80 | $19.80 | 281,200 | — | — |
| 2015-11-20 | $19.89 | $19.89 | 352,100 | — | — |
| 2015-11-19 | $19.68 | $19.68 | 179,500 | — | — |
| 2015-11-18 | $19.77 | $19.77 | 320,500 | — | — |
| 2015-11-17 | $19.09 | $19.09 | 247,000 | — | — |
| 2015-11-16 | $19.39 | $19.39 | 558,400 | — | — |
| 2015-11-13 | $18.54 | $18.54 | 693,400 | — | — |
| 2015-11-12 | $18.42 | $18.42 | 284,900 | — | — |
| 2015-11-11 | $18.98 | $18.98 | 197,200 | — | — |
| 2015-11-10 | $18.94 | $18.94 | 329,100 | — | — |
| 2015-11-09 | $19.38 | $19.38 | 400,100 | — | — |
| 2015-11-06 | $19.69 | $19.69 | 359,800 | — | — |
| 2015-11-05 | $19.41 | $19.41 | 258,100 | — | — |
| 2015-11-04 | $19.23 | $19.23 | 426,000 | — | — |
| 2015-11-03 | $19.41 | $19.41 | 653,100 | — | — |
| 2015-11-02 | $18.71 | $18.71 | 635,700 | — | — |
| 2015-10-30 | $18.02 | $18.02 | 913,800 | — | — |
| 2015-10-29 | $18.26 | $18.26 | 4,304,000 | — | — |
| 2015-10-28 | $20.82 | $20.82 | 546,400 | — | — |
| 2015-10-27 | $20.54 | $20.54 | 491,400 | — | — |
| 2015-10-26 | $20.41 | $20.41 | 313,500 | — | — |
| 2015-10-23 | $20.69 | $20.69 | 411,500 | — | — |
| 2015-10-22 | $20.40 | $20.40 | 287,700 | — | — |
| 2015-10-21 | $20.17 | $20.17 | 273,800 | — | — |
| 2015-10-20 | $20.17 | $20.17 | 321,400 | — | — |
| 2015-10-19 | $20.14 | $20.14 | 283,500 | — | — |
| 2015-10-16 | $20.23 | $20.23 | 267,500 | — | — |
| 2015-10-15 | $20.49 | $20.49 | 314,800 | — | — |
| 2015-10-14 | $20.36 | $20.36 | 388,600 | — | — |
| 2015-10-13 | $20.03 | $20.03 | 410,000 | — | — |
| 2015-10-12 | $20.77 | $20.77 | 256,200 | — | — |
| 2015-10-09 | $21.09 | $21.09 | 524,000 | — | — |
| 2015-10-08 | $21.00 | $21.00 | 451,100 | — | — |
| 2015-10-07 | $20.90 | $20.90 | 571,500 | — | — |
| 2015-10-06 | $20.85 | $20.85 | 338,800 | — | — |
| 2015-10-05 | $20.93 | $20.93 | 258,800 | — | — |
| 2015-10-02 | $20.60 | $20.60 | 336,600 | — | — |
| 2015-10-01 | $20.14 | $20.14 | 568,300 | — | — |
| 2015-09-30 | $20.51 | $20.51 | 387,600 | — | — |
| 2015-09-29 | $20.08 | $20.08 | 450,800 | — | — |
| 2015-09-28 | $19.97 | $19.97 | 315,600 | — | — |
| 2015-09-25 | $20.41 | $20.41 | 368,600 | — | — |
| 2015-09-24 | $20.76 | $20.76 | 598,700 | — | — |
| 2015-09-23 | $20.80 | $20.80 | 274,000 | — | — |
| 2015-09-22 | $21.26 | $21.26 | 328,400 | — | — |
| 2015-09-21 | $21.85 | $21.85 | 239,100 | — | — |
| 2015-09-18 | $21.98 | $21.98 | 256,900 | — | — |
| 2015-09-17 | $22.48 | $22.48 | 217,600 | — | — |
| 2015-09-16 | $22.90 | $22.90 | 231,000 | — | — |
| 2015-09-15 | $22.50 | $22.50 | 192,700 | — | — |
| 2015-09-14 | $22.00 | $22.00 | 269,000 | — | — |
| 2015-09-11 | $22.38 | $22.38 | 556,800 | — | — |
| 2015-09-10 | $22.64 | $22.64 | 454,200 | — | — |
| 2015-09-09 | $22.78 | $22.78 | 367,700 | — | — |
| 2015-09-08 | $23.38 | $23.38 | 192,200 | — | — |
| 2015-09-04 | $22.71 | $22.71 | 269,400 | — | — |
| 2015-09-03 | $23.04 | $23.04 | 371,300 | — | — |
| 2015-09-02 | $22.74 | $22.74 | 439,100 | — | — |
| 2015-09-01 | $22.70 | $22.70 | 424,400 | — | — |
| 2015-08-31 | $23.07 | $23.07 | 306,300 | — | — |
| 2015-08-28 | $23.22 | $23.22 | 271,500 | — | — |
| 2015-08-27 | $23.15 | $23.15 | 372,400 | — | — |
| 2015-08-26 | $22.23 | $22.23 | 306,700 | — | — |
| 2015-08-25 | $21.79 | $21.79 | 441,600 | — | — |
| 2015-08-24 | $21.93 | $21.93 | 542,900 | — | — |
| 2015-08-21 | $22.34 | $22.34 | 488,700 | — | — |
| 2015-08-20 | $22.31 | $22.31 | 525,500 | — | — |
| 2015-08-19 | $23.00 | $23.00 | 967,400 | — | — |
| 2015-08-18 | $22.91 | $22.91 | 274,500 | — | — |
| 2015-08-17 | $23.18 | $23.18 | 448,600 | — | — |
| 2015-08-14 | $23.09 | $23.09 | 202,600 | — | — |
| 2015-08-13 | $23.29 | $23.29 | 239,200 | — | — |
| 2015-08-12 | $23.55 | $23.55 | 412,500 | — | — |
| 2015-08-11 | $23.45 | $23.45 | 297,500 | — | — |
| 2015-08-10 | $24.20 | $24.20 | 366,800 | — | — |
| 2015-08-07 | $23.73 | $23.73 | 404,900 | — | — |
| 2015-08-06 | $23.85 | $23.85 | 304,800 | — | — |
| 2015-08-05 | $24.01 | $24.01 | 603,000 | — | — |
| 2015-08-04 | $24.00 | $24.00 | 1,800,300 | — | — |
| 2015-08-03 | $25.77 | $25.77 | 517,000 | — | — |
| 2015-07-31 | $25.88 | $25.88 | 263,700 | — | — |
| 2015-07-30 | $25.99 | $25.99 | 209,500 | — | — |
| 2015-07-29 | $26.05 | $26.05 | 165,400 | — | — |
| 2015-07-28 | $26.19 | $26.19 | 278,600 | — | — |
| 2015-07-27 | $25.98 | $25.98 | 233,400 | — | — |
| 2015-07-24 | $26.06 | $26.06 | 335,800 | — | — |
| 2015-07-23 | $26.80 | $26.80 | 287,700 | — | — |
| 2015-07-22 | $26.64 | $26.64 | 217,500 | — | — |
| 2015-07-21 | $26.90 | $26.90 | 187,700 | — | — |
| 2015-07-20 | $26.90 | $26.90 | 392,700 | — | — |
| 2015-07-17 | $27.08 | $27.08 | 151,400 | — | — |
| 2015-07-16 | $27.20 | $27.20 | 510,800 | — | — |
| 2015-07-15 | $27.66 | $27.66 | 186,900 | — | — |
| 2015-07-14 | $28.11 | $28.11 | 237,200 | — | — |
| 2015-07-13 | $28.55 | $28.55 | 358,800 | — | — |
| 2015-07-10 | $28.22 | $28.22 | 395,000 | — | — |
| 2015-07-09 | $26.98 | $26.98 | 354,600 | — | — |
| 2015-07-08 | $27.31 | $27.31 | 523,000 | — | — |
| 2015-07-07 | $28.39 | $28.39 | 603,900 | — | — |
| 2015-07-06 | $28.24 | $28.24 | 322,200 | — | — |
| 2015-07-02 | $28.23 | $28.23 | 326,900 | — | — |
| 2015-07-01 | $28.65 | $28.65 | 315,300 | — | — |
| 2015-06-30 | $28.74 | $28.74 | 338,900 | — | — |
| 2015-06-29 | $28.88 | $28.88 | 305,100 | — | — |
| 2015-06-26 | $29.81 | $29.81 | 495,000 | — | — |
| 2015-06-25 | $30.12 | $30.12 | 410,600 | — | — |
| 2015-06-24 | $30.64 | $30.64 | 107,500 | — | — |
| 2015-06-23 | $31.01 | $31.01 | 193,500 | — | — |
| 2015-06-22 | $30.64 | $30.64 | 221,500 | — | — |
| 2015-06-19 | $30.95 | $30.95 | 300,700 | — | — |
| 2015-06-18 | $30.59 | $30.59 | 217,200 | — | — |
| 2015-06-17 | $30.57 | $30.57 | 141,400 | — | — |
| 2015-06-16 | $30.71 | $30.71 | 240,100 | — | — |
| 2015-06-15 | $30.87 | $30.87 | 227,200 | — | — |
| 2015-06-12 | $31.08 | $31.08 | 176,800 | — | — |
| 2015-06-11 | $31.34 | $31.34 | 170,100 | — | — |
| 2015-06-10 | $31.56 | $31.56 | 202,500 | — | — |
| 2015-06-09 | $30.95 | $30.95 | 259,900 | — | — |
| 2015-06-08 | $30.93 | $30.93 | 388,400 | — | — |
| 2015-06-05 | $31.28 | $31.28 | 214,300 | — | — |
| 2015-06-04 | $30.99 | $30.99 | 258,500 | — | — |
| 2015-06-03 | $31.50 | $31.50 | 394,300 | — | — |
| 2015-06-02 | $30.49 | $30.49 | 241,400 | — | — |
| 2015-06-01 | $30.25 | $30.25 | 214,400 | — | — |
| 2015-05-29 | $30.28 | $30.28 | 181,700 | — | — |
| 2015-05-28 | $30.71 | $30.71 | 201,300 | — | — |
| 2015-05-27 | $30.47 | $30.47 | 335,500 | — | — |
| 2015-05-26 | $30.04 | $30.04 | 287,600 | — | — |
| 2015-05-22 | $30.18 | $30.18 | 507,200 | — | — |
| 2015-05-21 | $31.68 | $31.68 | 214,400 | — | — |
| 2015-05-20 | $30.86 | $30.86 | 155,400 | — | — |
| 2015-05-19 | $31.14 | $31.14 | 340,000 | — | — |
| 2015-05-18 | $31.23 | $31.23 | 351,800 | — | — |
| 2015-05-15 | $30.88 | $30.88 | 292,500 | — | — |
| 2015-05-14 | $31.43 | $31.43 | 210,400 | — | — |
| 2015-05-13 | $31.13 | $31.13 | 317,500 | — | — |
| 2015-05-12 | $31.13 | $31.13 | 479,300 | — | — |
| 2015-05-11 | $30.61 | $30.61 | 336,800 | — | — |
| 2015-05-08 | $30.49 | $30.49 | 500,400 | — | — |
| 2015-05-07 | $30.09 | $30.09 | 964,300 | — | — |
| 2015-05-06 | $28.25 | $28.25 | 535,000 | — | — |
| 2015-05-05 | $28.55 | $28.55 | 453,500 | — | — |
| 2015-05-04 | $30.06 | $30.06 | 249,000 | — | — |
| 2015-05-01 | $29.59 | $29.59 | 208,000 | — | — |
| 2015-04-30 | $29.51 | $29.51 | 223,900 | — | — |
| 2015-04-29 | $30.05 | $30.05 | 227,900 | — | — |
| 2015-04-28 | $30.42 | $30.42 | 209,100 | — | — |
| 2015-04-27 | $30.13 | $30.13 | 372,400 | — | — |
| 2015-04-24 | $30.36 | $30.36 | 325,600 | — | — |
| 2015-04-23 | $31.21 | $31.21 | 169,200 | — | — |
| 2015-04-22 | $31.24 | $31.24 | 182,000 | — | — |
| 2015-04-21 | $31.14 | $31.14 | 190,000 | — | — |
| 2015-04-20 | $31.14 | $31.14 | 232,300 | — | — |
| 2015-04-17 | $30.90 | $30.90 | 351,000 | — | — |
| 2015-04-16 | $31.50 | $31.50 | 242,600 | — | — |
| 2015-04-15 | $31.69 | $31.69 | 187,700 | — | — |
| 2015-04-14 | $31.70 | $31.70 | 343,100 | — | — |
| 2015-04-13 | $31.89 | $31.89 | 167,500 | — | — |
| 2015-04-10 | $31.60 | $31.60 | 194,000 | — | — |
| 2015-04-09 | $30.63 | $30.63 | 366,700 | — | — |
| 2015-04-08 | $30.79 | $30.79 | 439,800 | — | — |
| 2015-04-07 | $31.59 | $31.59 | 354,400 | — | — |
| 2015-04-06 | $31.77 | $31.77 | 376,400 | — | — |
| 2015-04-02 | $31.52 | $31.52 | 449,400 | — | — |
| 2015-04-01 | $30.70 | $30.70 | 469,400 | — | — |
| 2015-03-31 | $30.55 | $30.55 | 299,200 | — | — |
| 2015-03-30 | $30.46 | $30.46 | 326,600 | — | — |
| 2015-03-27 | $30.75 | $30.75 | 448,900 | — | — |
| 2015-03-26 | $30.95 | $30.95 | 288,600 | — | — |
| 2015-03-25 | $31.94 | $31.94 | 290,600 | — | — |
| 2015-03-24 | $33.11 | $33.11 | 168,700 | — | — |
| 2015-03-23 | $33.12 | $33.12 | 234,700 | — | — |
| 2015-03-20 | $32.71 | $32.71 | 546,600 | — | — |
| 2015-03-19 | $32.29 | $32.29 | 430,000 | — | — |
| 2015-03-18 | $31.10 | $31.10 | 364,000 | — | — |
| 2015-03-17 | $31.49 | $31.49 | 256,000 | — | — |
| 2015-03-16 | $31.72 | $31.72 | 171,600 | — | — |
| 2015-03-13 | $31.70 | $31.70 | 232,600 | — | — |
| 2015-03-12 | $31.34 | $31.34 | 251,600 | — | — |
| 2015-03-11 | $31.27 | $31.27 | 508,200 | — | — |
| 2015-03-10 | $30.93 | $30.93 | 575,500 | — | — |
| 2015-03-09 | $31.57 | $31.57 | 412,800 | — | — |
| 2015-03-06 | $31.12 | $31.12 | 370,900 | — | — |
| 2015-03-05 | $31.15 | $31.15 | 373,000 | — | — |
| 2015-03-04 | $30.09 | $30.09 | 186,400 | — | — |
| 2015-03-03 | $30.57 | $30.57 | 312,100 | — | — |
| 2015-03-02 | $31.00 | $31.00 | 266,100 | — | — |
| 2015-02-27 | $30.49 | $30.49 | 324,100 | — | — |
| 2015-02-26 | $30.07 | $30.07 | 289,100 | — | — |
| 2015-02-25 | $29.93 | $29.93 | 394,700 | — | — |
| 2015-02-24 | $30.32 | $30.32 | 453,600 | — | — |
| 2015-02-23 | $29.62 | $29.62 | 527,800 | — | — |
| 2015-02-20 | $29.87 | $29.87 | 593,600 | — | — |
| 2015-02-19 | $29.77 | $29.77 | 590,600 | — | — |
| 2015-02-18 | $31.33 | $31.33 | 788,900 | — | — |
| 2015-02-17 | $31.14 | $31.14 | 865,900 | — | — |
| 2015-02-13 | $30.45 | $30.45 | 257,800 | — | — |
| 2015-02-12 | $30.75 | $30.75 | 244,000 | — | — |
| 2015-02-11 | $30.30 | $30.30 | 440,300 | — | — |
| 2015-02-10 | $30.38 | $30.38 | 309,600 | — | — |
| 2015-02-09 | $30.46 | $30.46 | 303,100 | — | — |
| 2015-02-06 | $30.56 | $30.56 | 343,000 | — | — |
| 2015-02-05 | $30.04 | $30.04 | 269,300 | — | — |
| 2015-02-04 | $29.58 | $29.58 | 297,900 | — | — |
| 2015-02-03 | $29.32 | $29.32 | 409,000 | — | — |
| 2015-02-02 | $29.12 | $29.12 | 610,400 | — | — |
| 2015-01-30 | $29.17 | $29.17 | 372,700 | — | — |
| 2015-01-29 | $30.22 | $30.22 | 425,000 | — | — |
| 2015-01-28 | $30.38 | $30.38 | 299,500 | — | — |
| 2015-01-27 | $31.22 | $31.22 | 212,300 | — | — |
| 2015-01-26 | $31.64 | $31.64 | 192,300 | — | — |
| 2015-01-23 | $31.53 | $31.53 | 205,700 | — | — |
| 2015-01-22 | $31.64 | $31.64 | 219,700 | — | — |
| 2015-01-21 | $31.30 | $31.30 | 331,300 | — | — |
| 2015-01-20 | $31.37 | $31.37 | 227,000 | — | — |
| 2015-01-16 | $31.32 | $31.32 | 286,000 | — | — |
| 2015-01-15 | $30.66 | $30.66 | 331,600 | — | — |
| 2015-01-14 | $31.15 | $31.15 | 737,800 | — | — |
| 2015-01-13 | $32.01 | $32.01 | 590,900 | — | — |
| 2015-01-12 | $33.70 | $33.70 | 252,200 | — | — |
| 2015-01-09 | $34.24 | $34.24 | 221,200 | — | — |
| 2015-01-08 | $35.05 | $35.05 | 455,400 | — | — |
| 2015-01-07 | $34.21 | $34.21 | 346,100 | — | — |
| 2015-01-06 | $33.38 | $33.38 | 268,600 | — | — |
| 2015-01-05 | $34.21 | $34.21 | 290,300 | — | — |
| 2015-01-02 | $35.12 | $35.12 | 327,500 | — | — |