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
- 1986-10-31 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 | $22.98 | $38.23 | 197,200 | — | — |
| 2015-12-30 | $23.50 | $39.09 | 113,900 | — | — |
| 2015-12-29 | $23.98 | $39.89 | 116,900 | — | — |
| 2015-12-28 | $23.62 | $39.29 | 155,700 | — | — |
| 2015-12-24 | $23.96 | $39.86 | 49,500 | — | — |
| 2015-12-23 | $24.08 | $40.06 | 203,700 | — | — |
| 2015-12-22 | $23.68 | $39.39 | 142,800 | — | — |
| 2015-12-21 | $23.66 | $39.36 | 224,500 | — | — |
| 2015-12-18 | $23.25 | $38.68 | 1,009,400 | — | — |
| 2015-12-17 | $24.02 | $39.96 | 336,100 | — | — |
| 2015-12-16 | $24.27 | $40.37 | 303,500 | — | — |
| 2015-12-15 | $24.39 | $40.57 | 336,700 | — | — |
| 2015-12-14 | $24.14 | $40.16 | 449,300 | — | — |
| 2015-12-11 | $24.34 | $40.49 | 273,200 | — | — |
| 2015-12-10 | $24.75 | $41.17 | 278,400 | — | — |
| 2015-12-09 | $24.69 | $41.07 | 174,700 | — | — |
| 2015-12-08 | $24.87 | $41.37 | 241,600 | — | — |
| 2015-12-07 | $25.41 | $42.27 | 386,600 | — | — |
| 2015-12-04 | $25.58 | $42.55 | 220,700 | — | — |
| 2015-12-03 | $25.58 | $42.55 | 264,500 | — | — |
| 2015-12-02 | $25.81 | $42.93 | 269,100 | — | — |
| 2015-12-01 | $26.39 | $43.90 | 237,800 | — | — |
| 2015-11-30 | $26.39 | $43.90 | 481,200 | — | — |
| 2015-11-27 | $26.34 | $43.82 | 141,800 | — | — |
| 2015-11-25 | $26.03 | $43.30 | 258,600 | — | — |
| 2015-11-24 | $25.99 | $43.23 | 327,800 | — | — |
| 2015-11-23 | $26.27 | $43.70 | 436,500 | — | — |
| 2015-11-20 | $25.49 | $42.40 | 718,300 | — | — |
| 2015-11-19 | $25.00 | $41.59 | 1,101,300 | — | — |
| 2015-11-18 | $21.56 | $35.86 | 494,200 | — | — |
| 2015-11-17 | $21.48 | $35.73 | 306,800 | — | — |
| 2015-11-16 | $21.49 | $35.75 | 403,700 | — | — |
| 2015-11-13 | $21.32 | $35.47 | 342,000 | — | — |
| 2015-11-12 | $21.34 | $35.50 | 250,800 | — | — |
| 2015-11-11 | $22.33 | $37.15 | 124,200 | — | — |
| 2015-11-10 | $22.32 | $37.13 | 200,600 | — | — |
| 2015-11-09 | $22.24 | $37.00 | 154,600 | — | — |
| 2015-11-06 | $22.91 | $38.11 | 116,000 | — | — |
| 2015-11-05 | $22.75 | $37.84 | 128,500 | — | — |
| 2015-11-04 | $22.68 | $37.73 | 121,700 | — | — |
| 2015-11-03 | $22.67 | $37.71 | 303,700 | — | — |
| 2015-11-02 | $23.32 | $38.79 | 188,000 | — | — |
| 2015-10-30 | $22.75 | $37.84 | 250,300 | — | — |
| 2015-10-29 | $22.95 | $38.18 | 134,700 | — | — |
| 2015-10-28 | $23.10 | $38.43 | 219,300 | — | — |
| 2015-10-27 | $21.98 | $36.56 | 233,000 | — | — |
| 2015-10-26 | $22.75 | $37.84 | 255,400 | — | — |
| 2015-10-23 | $23.42 | $38.96 | 232,800 | — | — |
| 2015-10-22 | $22.65 | $37.68 | 169,100 | — | — |
| 2015-10-21 | $22.13 | $36.81 | 172,600 | — | — |
| 2015-10-20 | $22.65 | $37.68 | 156,500 | — | — |
| 2015-10-19 | $22.11 | $36.78 | 270,300 | — | — |
| 2015-10-16 | $23.00 | $38.26 | 461,800 | — | — |
| 2015-10-15 | $22.51 | $37.45 | 334,600 | — | — |
| 2015-10-14 | $21.80 | $36.26 | 345,200 | — | — |
| 2015-10-13 | $21.39 | $35.58 | 295,400 | — | — |
| 2015-10-12 | $22.18 | $36.90 | 157,500 | — | — |
| 2015-10-09 | $22.03 | $36.65 | 161,300 | — | — |
| 2015-10-08 | $22.02 | $36.63 | 283,600 | — | — |
| 2015-10-07 | $21.13 | $35.15 | 192,300 | — | — |
| 2015-10-06 | $21.03 | $34.65 | 181,900 | — | — |
| 2015-10-05 | $21.33 | $35.14 | 245,300 | — | — |
| 2015-10-02 | $20.59 | $33.92 | 272,400 | — | — |
| 2015-10-01 | $19.69 | $32.44 | 401,400 | — | — |
| 2015-09-30 | $19.66 | $32.39 | 357,100 | — | — |
| 2015-09-29 | $19.87 | $32.73 | 296,300 | — | — |
| 2015-09-28 | $19.64 | $32.36 | 328,900 | — | — |
| 2015-09-25 | $19.97 | $32.90 | 379,300 | — | — |
| 2015-09-24 | $20.04 | $33.01 | 320,500 | — | — |
| 2015-09-23 | $20.10 | $33.11 | 514,700 | — | — |
| 2015-09-22 | $19.79 | $32.60 | 418,100 | — | — |
| 2015-09-21 | $20.35 | $33.53 | 372,900 | — | — |
| 2015-09-18 | $20.49 | $33.76 | 536,200 | — | — |
| 2015-09-17 | $20.75 | $34.18 | 358,700 | — | — |
| 2015-09-16 | $20.90 | $34.43 | 400,700 | — | — |
| 2015-09-15 | $20.09 | $33.10 | 851,600 | — | — |
| 2015-09-14 | $19.52 | $32.16 | 999,000 | — | — |
| 2015-09-11 | $19.76 | $32.55 | 1,554,700 | — | — |
| 2015-09-10 | $21.52 | $35.45 | 177,900 | — | — |
| 2015-09-09 | $21.82 | $35.95 | 190,800 | — | — |
| 2015-09-08 | $21.82 | $35.95 | 178,300 | — | — |
| 2015-09-04 | $21.49 | $35.40 | 161,600 | — | — |
| 2015-09-03 | $21.58 | $35.55 | 180,900 | — | — |
| 2015-09-02 | $21.33 | $35.14 | 105,400 | — | — |
| 2015-09-01 | $21.14 | $34.83 | 152,000 | — | — |
| 2015-08-31 | $21.96 | $36.18 | 277,800 | — | — |
| 2015-08-28 | $21.67 | $35.70 | 260,700 | — | — |
| 2015-08-27 | $21.58 | $35.55 | 290,000 | — | — |
| 2015-08-26 | $21.53 | $35.47 | 291,500 | — | — |
| 2015-08-25 | $21.43 | $35.30 | 176,400 | — | — |
| 2015-08-24 | $22.11 | $36.42 | 381,800 | — | — |
| 2015-08-21 | $23.44 | $38.62 | 172,500 | — | — |
| 2015-08-20 | $23.70 | $39.04 | 141,600 | — | — |
| 2015-08-19 | $24.29 | $40.02 | 174,400 | — | — |
| 2015-08-18 | $24.23 | $39.92 | 324,700 | — | — |
| 2015-08-17 | $24.23 | $39.92 | 400,500 | — | — |
| 2015-08-14 | $23.79 | $39.19 | 286,400 | — | — |
| 2015-08-13 | $23.16 | $38.15 | 416,100 | — | — |
| 2015-08-12 | $23.02 | $37.92 | 224,000 | — | — |
| 2015-08-11 | $23.38 | $38.52 | 131,200 | — | — |
| 2015-08-10 | $23.53 | $38.76 | 125,500 | — | — |
| 2015-08-07 | $23.08 | $38.02 | 101,800 | — | — |
| 2015-08-06 | $23.52 | $38.75 | 146,600 | — | — |
| 2015-08-05 | $23.18 | $38.19 | 167,600 | — | — |
| 2015-08-04 | $22.82 | $37.59 | 144,700 | — | — |
| 2015-08-03 | $23.03 | $37.94 | 179,000 | — | — |
| 2015-07-31 | $23.52 | $38.75 | 173,000 | — | — |
| 2015-07-30 | $23.42 | $38.58 | 120,700 | — | — |
| 2015-07-29 | $23.42 | $38.58 | 76,300 | — | — |
| 2015-07-28 | $23.21 | $38.24 | 99,600 | — | — |
| 2015-07-27 | $23.15 | $38.14 | 135,700 | — | — |
| 2015-07-24 | $23.40 | $38.55 | 135,400 | — | — |
| 2015-07-23 | $23.81 | $39.23 | 113,100 | — | — |
| 2015-07-22 | $24.18 | $39.83 | 70,700 | — | — |
| 2015-07-21 | $24.18 | $39.83 | 88,800 | — | — |
| 2015-07-20 | $24.20 | $39.87 | 122,400 | — | — |
| 2015-07-17 | $24.23 | $39.92 | 90,600 | — | — |
| 2015-07-16 | $24.59 | $40.51 | 102,300 | — | — |
| 2015-07-15 | $24.34 | $40.10 | 173,000 | — | — |
| 2015-07-14 | $24.81 | $40.87 | 133,300 | — | — |
| 2015-07-13 | $24.83 | $40.91 | 139,200 | — | — |
| 2015-07-10 | $24.37 | $40.15 | 158,200 | — | — |
| 2015-07-09 | $24.09 | $39.69 | 184,600 | — | — |
| 2015-07-08 | $24.30 | $40.03 | 236,600 | — | — |
| 2015-07-07 | $24.28 | $39.67 | 146,500 | — | — |
| 2015-07-06 | $24.53 | $40.08 | 111,600 | — | — |
| 2015-07-02 | $24.57 | $40.14 | 139,400 | — | — |
| 2015-07-01 | $24.71 | $40.37 | 126,300 | — | — |
| 2015-06-30 | $24.74 | $40.42 | 187,800 | — | — |
| 2015-06-29 | $24.96 | $40.78 | 187,500 | — | — |
| 2015-06-26 | $25.63 | $41.88 | 307,500 | — | — |
| 2015-06-25 | $25.59 | $41.81 | 195,900 | — | — |
| 2015-06-24 | $25.59 | $41.81 | 183,200 | — | — |
| 2015-06-23 | $25.14 | $41.08 | 212,100 | — | — |
| 2015-06-22 | $25.01 | $40.86 | 230,000 | — | — |
| 2015-06-19 | $24.97 | $40.80 | 323,400 | — | — |
| 2015-06-18 | $25.04 | $40.91 | 176,100 | — | — |
| 2015-06-17 | $24.90 | $40.68 | 146,700 | — | — |
| 2015-06-16 | $24.97 | $40.80 | 167,700 | — | — |
| 2015-06-15 | $25.02 | $40.88 | 226,500 | — | — |
| 2015-06-12 | $25.27 | $41.29 | 100,000 | — | — |
| 2015-06-11 | $25.21 | $41.19 | 189,900 | — | — |
| 2015-06-10 | $24.96 | $40.78 | 249,900 | — | — |
| 2015-06-09 | $24.24 | $39.60 | 421,000 | — | — |
| 2015-06-08 | $24.31 | $39.72 | 216,400 | — | — |
| 2015-06-05 | $24.63 | $40.24 | 274,500 | — | — |
| 2015-06-04 | $24.60 | $40.19 | 169,300 | — | — |
| 2015-06-03 | $25.12 | $41.04 | 236,900 | — | — |
| 2015-06-02 | $25.03 | $40.90 | 180,300 | — | — |
| 2015-06-01 | $25.04 | $40.91 | 222,500 | — | — |
| 2015-05-29 | $25.30 | $41.34 | 213,400 | — | — |
| 2015-05-28 | $25.47 | $41.61 | 215,800 | — | — |
| 2015-05-27 | $25.43 | $41.55 | 203,000 | — | — |
| 2015-05-26 | $25.68 | $41.96 | 242,300 | — | — |
| 2015-05-22 | $25.63 | $41.88 | 346,500 | — | — |
| 2015-05-21 | $26.07 | $42.59 | 341,700 | — | — |
| 2015-05-20 | $26.70 | $43.62 | 160,400 | — | — |
| 2015-05-19 | $26.67 | $43.58 | 111,200 | — | — |
| 2015-05-18 | $26.76 | $43.72 | 117,700 | — | — |
| 2015-05-15 | $26.51 | $43.31 | 84,100 | — | — |
| 2015-05-14 | $26.59 | $43.44 | 154,900 | — | — |
| 2015-05-13 | $26.25 | $42.89 | 232,200 | — | — |
| 2015-05-12 | $26.59 | $43.44 | 200,800 | — | — |
| 2015-05-11 | $26.67 | $43.58 | 178,100 | — | — |
| 2015-05-08 | $26.75 | $43.71 | 89,400 | — | — |
| 2015-05-07 | $26.62 | $43.49 | 137,000 | — | — |
| 2015-05-06 | $26.68 | $43.59 | 164,900 | — | — |
| 2015-05-05 | $26.64 | $43.53 | 129,800 | — | — |
| 2015-05-04 | $26.47 | $43.25 | 217,700 | — | — |
| 2015-05-01 | $26.50 | $43.30 | 195,400 | — | — |
| 2015-04-30 | $26.63 | $43.51 | 270,400 | — | — |
| 2015-04-29 | $27.08 | $44.24 | 92,100 | — | — |
| 2015-04-28 | $27.68 | $45.23 | 182,800 | — | — |
| 2015-04-27 | $27.73 | $45.31 | 154,000 | — | — |
| 2015-04-24 | $27.26 | $44.54 | 103,300 | — | — |
| 2015-04-23 | $27.51 | $44.95 | 74,200 | — | — |
| 2015-04-22 | $27.40 | $44.77 | 125,300 | — | — |
| 2015-04-21 | $27.48 | $44.90 | 65,500 | — | — |
| 2015-04-20 | $27.47 | $44.88 | 81,300 | — | — |
| 2015-04-17 | $26.94 | $44.02 | 152,200 | — | — |
| 2015-04-16 | $27.34 | $44.67 | 104,700 | — | — |
| 2015-04-15 | $27.64 | $45.16 | 160,200 | — | — |
| 2015-04-14 | $27.21 | $44.46 | 117,200 | — | — |
| 2015-04-13 | $27.14 | $44.34 | 123,900 | — | — |
| 2015-04-10 | $27.00 | $44.11 | 95,500 | — | — |
| 2015-04-09 | $27.21 | $44.46 | 94,300 | — | — |
| 2015-04-08 | $27.47 | $44.88 | 138,200 | — | — |
| 2015-04-07 | $27.40 | $44.44 | 189,700 | — | — |
| 2015-04-06 | $27.95 | $45.33 | 131,800 | — | — |
| 2015-04-02 | $27.80 | $45.09 | 129,500 | — | — |
| 2015-04-01 | $27.99 | $45.40 | 129,700 | — | — |
| 2015-03-31 | $28.29 | $45.88 | 157,700 | — | — |
| 2015-03-30 | $28.16 | $45.67 | 113,400 | — | — |
| 2015-03-27 | $27.65 | $44.85 | 135,400 | — | — |
| 2015-03-26 | $27.66 | $44.86 | 194,100 | — | — |
| 2015-03-25 | $27.94 | $45.32 | 222,800 | — | — |
| 2015-03-24 | $28.41 | $46.08 | 244,700 | — | — |
| 2015-03-23 | $28.57 | $46.34 | 236,700 | — | — |
| 2015-03-20 | $27.93 | $45.30 | 717,800 | — | — |
| 2015-03-19 | $27.57 | $44.72 | 116,100 | — | — |
| 2015-03-18 | $27.59 | $44.75 | 206,700 | — | — |
| 2015-03-17 | $27.01 | $43.81 | 226,100 | — | — |
| 2015-03-16 | $26.61 | $43.16 | 233,300 | — | — |
| 2015-03-13 | $26.52 | $43.01 | 171,700 | — | — |
| 2015-03-12 | $26.76 | $43.40 | 159,700 | — | — |
| 2015-03-11 | $26.34 | $42.72 | 232,100 | — | — |
| 2015-03-10 | $26.03 | $42.22 | 114,000 | — | — |
| 2015-03-09 | $26.99 | $43.78 | 207,700 | — | — |
| 2015-03-06 | $26.31 | $42.67 | 149,200 | — | — |
| 2015-03-05 | $26.62 | $43.18 | 244,300 | — | — |
| 2015-03-04 | $26.91 | $43.65 | 212,500 | — | — |
| 2015-03-03 | $27.24 | $44.18 | 324,400 | — | — |
| 2015-03-02 | $27.28 | $44.25 | 111,500 | — | — |
| 2015-02-27 | $26.96 | $43.73 | 133,000 | — | — |
| 2015-02-26 | $27.18 | $44.08 | 96,200 | — | — |
| 2015-02-25 | $27.33 | $44.33 | 187,000 | — | — |
| 2015-02-24 | $27.19 | $44.10 | 167,700 | — | — |
| 2015-02-23 | $26.88 | $43.60 | 248,900 | — | — |
| 2015-02-20 | $26.89 | $43.61 | 296,500 | — | — |
| 2015-02-19 | $27.65 | $44.85 | 419,700 | — | — |
| 2015-02-18 | $28.23 | $45.79 | 244,900 | — | — |
| 2015-02-17 | $28.07 | $45.53 | 309,500 | — | — |
| 2015-02-13 | $28.91 | $46.89 | 191,200 | — | — |
| 2015-02-12 | $28.59 | $46.37 | 158,300 | — | — |
| 2015-02-11 | $28.42 | $46.10 | 154,800 | — | — |
| 2015-02-10 | $28.65 | $46.47 | 190,200 | — | — |
| 2015-02-09 | $28.73 | $46.60 | 216,700 | — | — |
| 2015-02-06 | $28.72 | $46.58 | 299,900 | — | — |
| 2015-02-05 | $28.08 | $45.54 | 207,200 | — | — |
| 2015-02-04 | $27.48 | $44.57 | 297,800 | — | — |
| 2015-02-03 | $27.89 | $45.24 | 258,600 | — | — |
| 2015-02-02 | $26.60 | $43.14 | 167,000 | — | — |
| 2015-01-30 | $26.17 | $42.45 | 444,800 | — | — |
| 2015-01-29 | $26.71 | $43.32 | 195,100 | — | — |
| 2015-01-28 | $26.40 | $42.82 | 305,200 | — | — |
| 2015-01-27 | $26.58 | $43.11 | 298,100 | — | — |
| 2015-01-26 | $27.32 | $44.31 | 247,200 | — | — |
| 2015-01-23 | $27.05 | $43.87 | 185,600 | — | — |
| 2015-01-22 | $27.07 | $43.91 | 171,500 | — | — |
| 2015-01-21 | $26.69 | $43.29 | 248,500 | — | — |
| 2015-01-20 | $27.02 | $43.82 | 164,800 | — | — |
| 2015-01-16 | $27.01 | $43.81 | 140,400 | — | — |
| 2015-01-15 | $26.72 | $43.34 | 260,500 | — | — |
| 2015-01-14 | $26.87 | $43.58 | 204,200 | — | — |
| 2015-01-13 | $26.81 | $43.48 | 307,400 | — | — |
| 2015-01-12 | $26.47 | $42.93 | 271,100 | — | — |
| 2015-01-09 | $26.18 | $42.46 | 190,400 | — | — |
| 2015-01-08 | $26.10 | $42.33 | 132,600 | — | — |
| 2015-01-07 | $25.51 | $41.38 | 152,200 | — | — |
| 2015-01-06 | $25.63 | $41.25 | 152,600 | — | — |
| 2015-01-05 | $26.00 | $41.84 | 193,500 | — | — |
| 2015-01-02 | $26.85 | $43.21 | 216,800 | — | — |