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
- 1987-06-10 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 | $20.81 | $20.81 | 3,118,200 | — | — |
| 2015-12-30 | $21.22 | $21.22 | 1,753,900 | — | — |
| 2015-12-29 | $21.27 | $21.27 | 2,425,100 | — | — |
| 2015-12-28 | $21.21 | $21.21 | 1,934,200 | — | — |
| 2015-12-24 | $21.29 | $21.29 | 950,400 | — | — |
| 2015-12-23 | $21.32 | $21.32 | 2,435,500 | — | — |
| 2015-12-22 | $21.18 | $21.18 | 2,040,500 | — | — |
| 2015-12-21 | $20.92 | $20.92 | 3,592,800 | — | — |
| 2015-12-18 | $21.00 | $21.00 | 5,059,500 | — | — |
| 2015-12-17 | $21.34 | $21.34 | 1,766,900 | — | — |
| 2015-12-16 | $21.77 | $21.77 | 3,854,400 | — | — |
| 2015-12-15 | $21.61 | $21.61 | 4,557,200 | — | — |
| 2015-12-14 | $21.19 | $21.19 | 3,164,100 | — | — |
| 2015-12-11 | $21.09 | $21.09 | 2,443,900 | — | — |
| 2015-12-10 | $21.14 | $21.14 | 2,698,600 | — | — |
| 2015-12-09 | $21.11 | $21.11 | 2,929,200 | — | — |
| 2015-12-08 | $21.50 | $21.50 | 2,559,200 | — | — |
| 2015-12-07 | $21.56 | $21.56 | 2,830,100 | — | — |
| 2015-12-04 | $21.65 | $21.65 | 2,459,000 | — | — |
| 2015-12-03 | $21.22 | $21.22 | 5,808,600 | — | — |
| 2015-12-02 | $22.22 | $22.22 | 2,101,400 | — | — |
| 2015-12-01 | $22.27 | $22.27 | 2,672,800 | — | — |
| 2015-11-30 | $22.30 | $22.30 | 3,317,600 | — | — |
| 2015-11-27 | $22.37 | $22.37 | 1,532,700 | — | — |
| 2015-11-25 | $22.08 | $22.08 | 2,561,100 | — | — |
| 2015-11-24 | $21.72 | $21.72 | 4,569,700 | — | — |
| 2015-11-23 | $21.71 | $21.71 | 4,123,800 | — | — |
| 2015-11-20 | $21.47 | $21.47 | 9,270,500 | — | — |
| 2015-11-19 | $23.13 | $23.13 | 2,243,400 | — | — |
| 2015-11-18 | $22.91 | $22.91 | 2,127,100 | — | — |
| 2015-11-17 | $22.61 | $22.61 | 1,997,700 | — | — |
| 2015-11-16 | $22.49 | $22.49 | 2,268,500 | — | — |
| 2015-11-13 | $22.29 | $22.29 | 3,046,900 | — | — |
| 2015-11-12 | $22.43 | $22.43 | 2,040,700 | — | — |
| 2015-11-11 | $22.56 | $22.56 | 4,394,500 | — | — |
| 2015-11-10 | $22.78 | $22.78 | 4,472,900 | — | — |
| 2015-11-09 | $22.58 | $22.58 | 5,178,500 | — | — |
| 2015-11-06 | $22.71 | $22.71 | 1,856,900 | — | — |
| 2015-11-05 | $22.46 | $22.46 | 3,854,700 | — | — |
| 2015-11-04 | $22.45 | $22.45 | 7,754,400 | — | — |
| 2015-11-03 | $22.26 | $22.26 | 3,521,400 | — | — |
| 2015-11-02 | $22.26 | $22.26 | 2,771,600 | — | — |
| 2015-10-30 | $22.22 | $22.22 | 3,136,100 | — | — |
| 2015-10-29 | $22.04 | $22.04 | 3,060,100 | — | — |
| 2015-10-28 | $22.41 | $22.41 | 5,652,000 | — | — |
| 2015-10-27 | $21.75 | $21.75 | 10,501,800 | — | — |
| 2015-10-26 | $21.35 | $21.35 | 2,858,100 | — | — |
| 2015-10-23 | $21.40 | $21.40 | 2,984,100 | — | — |
| 2015-10-22 | $21.12 | $21.12 | 4,770,100 | — | — |
| 2015-10-21 | $21.00 | $21.00 | 2,773,200 | — | — |
| 2015-10-20 | $21.14 | $21.14 | 3,485,400 | — | — |
| 2015-10-19 | $21.21 | $21.21 | 4,200,000 | — | — |
| 2015-10-16 | $21.35 | $21.35 | 2,378,800 | — | — |
| 2015-10-15 | $21.39 | $21.39 | 2,414,800 | — | — |
| 2015-10-14 | $21.34 | $21.34 | 2,855,600 | — | — |
| 2015-10-13 | $21.63 | $21.63 | 2,295,100 | — | — |
| 2015-10-12 | $21.66 | $21.66 | 1,420,000 | — | — |
| 2015-10-09 | $21.75 | $21.75 | 2,469,900 | — | — |
| 2015-10-08 | $21.37 | $21.37 | 2,424,700 | — | — |
| 2015-10-07 | $21.40 | $21.40 | 3,207,800 | — | — |
| 2015-10-06 | $21.32 | $21.32 | 3,766,600 | — | — |
| 2015-10-05 | $21.30 | $21.30 | 3,092,300 | — | — |
| 2015-10-02 | $20.81 | $20.81 | 3,447,500 | — | — |
| 2015-10-01 | $20.52 | $20.52 | 3,485,500 | — | — |
| 2015-09-30 | $20.68 | $20.68 | 3,343,500 | — | — |
| 2015-09-29 | $20.44 | $20.44 | 2,569,900 | — | — |
| 2015-09-28 | $20.48 | $20.48 | 1,981,500 | — | — |
| 2015-09-25 | $20.96 | $20.96 | 1,701,300 | — | — |
| 2015-09-24 | $21.05 | $21.05 | 1,785,200 | — | — |
| 2015-09-23 | $21.18 | $21.18 | 1,778,300 | — | — |
| 2015-09-22 | $21.21 | $21.21 | 3,041,100 | — | — |
| 2015-09-21 | $21.08 | $21.08 | 2,395,300 | — | — |
| 2015-09-18 | $20.81 | $20.81 | 2,787,100 | — | — |
| 2015-09-17 | $21.13 | $21.13 | 1,742,400 | — | — |
| 2015-09-16 | $21.20 | $21.20 | 1,612,500 | — | — |
| 2015-09-15 | $21.14 | $21.14 | 1,523,700 | — | — |
| 2015-09-14 | $20.67 | $20.67 | 2,207,500 | — | — |
| 2015-09-11 | $20.65 | $20.65 | 2,510,600 | — | — |
| 2015-09-10 | $20.77 | $20.77 | 2,602,800 | — | — |
| 2015-09-09 | $20.61 | $20.61 | 2,010,500 | — | — |
| 2015-09-08 | $20.85 | $20.85 | 2,375,700 | — | — |
| 2015-09-04 | $20.29 | $20.29 | 1,866,700 | — | — |
| 2015-09-03 | $20.52 | $20.52 | 3,632,500 | — | — |
| 2015-09-02 | $19.93 | $19.93 | 2,407,700 | — | — |
| 2015-09-01 | $19.72 | $19.72 | 2,404,300 | — | — |
| 2015-08-31 | $20.02 | $20.02 | 1,361,700 | — | — |
| 2015-08-28 | $20.14 | $20.14 | 1,985,100 | — | — |
| 2015-08-27 | $19.94 | $19.94 | 2,740,100 | — | — |
| 2015-08-26 | $19.51 | $19.51 | 2,509,700 | — | — |
| 2015-08-25 | $18.75 | $18.75 | 2,461,100 | — | — |
| 2015-08-24 | $19.00 | $19.00 | 3,238,200 | — | — |
| 2015-08-21 | $19.80 | $19.80 | 2,477,300 | — | — |
| 2015-08-20 | $20.47 | $20.47 | 2,261,900 | — | — |
| 2015-08-19 | $21.63 | $21.63 | 2,236,900 | — | — |
| 2015-08-18 | $21.62 | $21.62 | 1,846,500 | — | — |
| 2015-08-17 | $21.80 | $21.80 | 1,588,000 | — | — |
| 2015-08-14 | $21.56 | $21.56 | 1,684,400 | — | — |
| 2015-08-13 | $21.35 | $21.35 | 1,503,100 | — | — |
| 2015-08-12 | $21.25 | $21.25 | 1,878,200 | — | — |
| 2015-08-11 | $21.35 | $21.35 | 3,716,700 | — | — |
| 2015-08-10 | $21.38 | $21.38 | 2,105,300 | — | — |
| 2015-08-07 | $20.90 | $20.90 | 1,253,800 | — | — |
| 2015-08-06 | $20.80 | $20.80 | 1,406,000 | — | — |
| 2015-08-05 | $21.10 | $21.10 | 1,981,400 | — | — |
| 2015-08-04 | $20.94 | $20.94 | 1,707,600 | — | — |
| 2015-08-03 | $20.98 | $20.98 | 1,914,400 | — | — |
| 2015-07-31 | $20.97 | $20.97 | 1,618,400 | — | — |
| 2015-07-30 | $20.93 | $20.93 | 2,784,600 | — | — |
| 2015-07-29 | $20.97 | $20.97 | 3,200,900 | — | — |
| 2015-07-28 | $20.79 | $20.79 | 11,386,500 | — | — |
| 2015-07-27 | $18.97 | $18.97 | 2,680,700 | — | — |
| 2015-07-24 | $19.16 | $19.16 | 1,565,800 | — | — |
| 2015-07-23 | $19.30 | $19.30 | 2,977,100 | — | — |
| 2015-07-22 | $19.49 | $19.49 | 4,813,800 | — | — |
| 2015-07-21 | $19.80 | $19.80 | 2,180,000 | — | — |
| 2015-07-20 | $19.94 | $19.94 | 3,152,500 | — | — |
| 2015-07-17 | $19.54 | $19.54 | 3,923,900 | — | — |
| 2015-07-16 | $19.56 | $19.56 | 3,123,300 | — | — |
| 2015-07-15 | $19.69 | $19.69 | 2,347,400 | — | — |
| 2015-07-14 | $19.69 | $19.69 | 2,666,600 | — | — |
| 2015-07-13 | $19.79 | $19.79 | 2,068,800 | — | — |
| 2015-07-10 | $19.58 | $19.58 | 2,085,300 | — | — |
| 2015-07-09 | $19.45 | $19.45 | 3,073,600 | — | — |
| 2015-07-08 | $19.22 | $19.22 | 2,673,400 | — | — |
| 2015-07-07 | $19.27 | $19.27 | 1,689,700 | — | — |
| 2015-07-06 | $19.38 | $19.38 | 2,279,800 | — | — |
| 2015-07-02 | $19.36 | $19.36 | 1,113,800 | — | — |
| 2015-07-01 | $19.49 | $19.49 | 2,184,300 | — | — |
| 2015-06-30 | $19.66 | $19.66 | 2,672,400 | — | — |
| 2015-06-29 | $19.49 | $19.49 | 2,021,900 | — | — |
| 2015-06-26 | $20.04 | $20.04 | 1,940,300 | — | — |
| 2015-06-25 | $20.14 | $20.14 | 1,968,200 | — | — |
| 2015-06-24 | $20.03 | $20.03 | 3,023,000 | — | — |
| 2015-06-23 | $20.05 | $20.05 | 3,140,700 | — | — |
| 2015-06-22 | $20.15 | $20.15 | 1,625,800 | — | — |
| 2015-06-19 | $20.07 | $20.07 | 1,480,600 | — | — |
| 2015-06-18 | $20.16 | $20.16 | 2,503,400 | — | — |
| 2015-06-17 | $20.02 | $20.02 | 3,189,000 | — | — |
| 2015-06-16 | $19.86 | $19.86 | 2,750,800 | — | — |
| 2015-06-15 | $19.82 | $19.82 | 2,638,500 | — | — |
| 2015-06-12 | $19.85 | $19.85 | 1,920,600 | — | — |
| 2015-06-11 | $19.75 | $19.75 | 5,135,800 | — | — |
| 2015-06-10 | $19.84 | $19.84 | 4,317,000 | — | — |
| 2015-06-09 | $19.71 | $19.71 | 4,012,300 | — | — |
| 2015-06-08 | $20.00 | $20.00 | 4,792,600 | — | — |
| 2015-06-05 | $20.39 | $20.39 | 5,449,200 | — | — |
| 2015-06-04 | $20.13 | $20.13 | 4,287,100 | — | — |
| 2015-06-03 | $20.23 | $20.23 | 4,269,300 | — | — |
| 2015-06-02 | $19.95 | $19.95 | 3,208,200 | — | — |
| 2015-06-01 | $19.81 | $19.81 | 2,699,500 | — | — |
| 2015-05-29 | $19.79 | $19.79 | 2,341,100 | — | — |
| 2015-05-28 | $19.92 | $19.92 | 4,252,800 | — | — |
| 2015-05-27 | $20.11 | $20.11 | 6,930,200 | — | — |
| 2015-05-26 | $19.89 | $19.89 | 6,696,700 | — | — |
| 2015-05-22 | $19.90 | $19.90 | 8,147,700 | — | — |
| 2015-05-21 | $19.82 | $19.82 | 5,569,900 | — | — |
| 2015-05-20 | $19.56 | $19.56 | 4,943,200 | — | — |
| 2015-05-19 | $19.40 | $19.40 | 3,157,600 | — | — |
| 2015-05-18 | $19.48 | $19.48 | 4,116,200 | — | — |
| 2015-05-15 | $19.20 | $19.20 | 3,508,700 | — | — |
| 2015-05-14 | $19.26 | $19.26 | 3,613,900 | — | — |
| 2015-05-13 | $18.99 | $18.99 | 3,737,700 | — | — |
| 2015-05-12 | $19.00 | $19.00 | 3,458,600 | — | — |
| 2015-05-11 | $19.14 | $19.14 | 3,430,500 | — | — |
| 2015-05-08 | $19.18 | $19.18 | 4,973,000 | — | — |
| 2015-05-07 | $18.98 | $18.98 | 4,431,900 | — | — |
| 2015-05-06 | $18.64 | $18.64 | 3,899,600 | — | — |
| 2015-05-05 | $18.59 | $18.59 | 4,733,600 | — | — |
| 2015-05-04 | $18.87 | $18.87 | 4,883,100 | — | — |
| 2015-05-01 | $18.96 | $18.96 | 5,079,600 | — | — |
| 2015-04-30 | $18.65 | $18.65 | 5,531,300 | — | — |
| 2015-04-29 | $18.93 | $18.93 | 9,513,100 | — | — |
| 2015-04-28 | $19.42 | $19.42 | 11,954,500 | — | — |
| 2015-04-27 | $18.76 | $18.76 | 5,527,500 | — | — |
| 2015-04-24 | $18.99 | $18.99 | 4,015,500 | — | — |
| 2015-04-23 | $19.22 | $19.22 | 4,587,900 | — | — |
| 2015-04-22 | $19.30 | $19.30 | 4,581,300 | — | — |
| 2015-04-21 | $18.83 | $18.83 | 3,434,800 | — | — |
| 2015-04-20 | $18.64 | $18.64 | 3,648,700 | — | — |
| 2015-04-17 | $18.43 | $18.43 | 4,145,200 | — | — |
| 2015-04-16 | $18.60 | $18.60 | 3,169,200 | — | — |
| 2015-04-15 | $18.73 | $18.73 | 4,047,900 | — | — |
| 2015-04-14 | $18.65 | $18.65 | 4,207,700 | — | — |
| 2015-04-13 | $19.07 | $19.07 | 5,153,500 | — | — |
| 2015-04-10 | $19.06 | $19.06 | 11,189,100 | — | — |
| 2015-04-09 | $19.02 | $19.02 | 6,509,700 | — | — |
| 2015-04-08 | $19.07 | $19.07 | 7,943,400 | — | — |
| 2015-04-07 | $18.65 | $18.65 | 5,762,400 | — | — |
| 2015-04-06 | $18.46 | $18.46 | 5,235,700 | — | — |
| 2015-04-02 | $18.50 | $18.50 | 1,957,300 | — | — |
| 2015-04-01 | $18.39 | $18.39 | 3,220,500 | — | — |
| 2015-03-31 | $18.44 | $18.44 | 3,259,600 | — | — |
| 2015-03-30 | $18.44 | $18.44 | 2,809,600 | — | — |
| 2015-03-27 | $18.08 | $18.08 | 1,988,200 | — | — |
| 2015-03-26 | $18.00 | $18.00 | 3,242,400 | — | — |
| 2015-03-25 | $17.99 | $17.99 | 2,702,800 | — | — |
| 2015-03-24 | $18.49 | $18.49 | 2,674,100 | — | — |
| 2015-03-23 | $18.52 | $18.52 | 1,772,400 | — | — |
| 2015-03-20 | $18.66 | $18.66 | 4,181,600 | — | — |
| 2015-03-19 | $18.60 | $18.60 | 1,889,200 | — | — |
| 2015-03-18 | $18.63 | $18.63 | 2,194,500 | — | — |
| 2015-03-17 | $18.39 | $18.39 | 2,748,900 | — | — |
| 2015-03-16 | $18.52 | $18.52 | 3,906,100 | — | — |
| 2015-03-13 | $18.11 | $18.11 | 4,623,000 | — | — |
| 2015-03-12 | $17.95 | $17.95 | 963,000 | — | — |
| 2015-03-11 | $17.83 | $17.83 | 2,228,100 | — | — |
| 2015-03-10 | $17.84 | $17.84 | 1,662,800 | — | — |
| 2015-03-09 | $18.20 | $18.20 | 1,792,400 | — | — |
| 2015-03-06 | $18.09 | $18.09 | 3,004,100 | — | — |
| 2015-03-05 | $18.21 | $18.21 | 3,766,900 | — | — |
| 2015-03-04 | $18.43 | $18.43 | 2,419,900 | — | — |
| 2015-03-03 | $18.45 | $18.45 | 1,275,400 | — | — |
| 2015-03-02 | $18.59 | $18.59 | 2,015,700 | — | — |
| 2015-02-27 | $18.36 | $18.36 | 2,473,600 | — | — |
| 2015-02-26 | $18.51 | $18.51 | 2,493,600 | — | — |
| 2015-02-25 | $18.73 | $18.73 | 2,535,600 | — | — |
| 2015-02-24 | $18.67 | $18.67 | 3,189,100 | — | — |
| 2015-02-23 | $18.47 | $18.47 | 5,138,600 | — | — |
| 2015-02-20 | $18.50 | $18.50 | 2,344,200 | — | — |
| 2015-02-19 | $18.23 | $18.23 | 3,575,100 | — | — |
| 2015-02-18 | $18.00 | $18.00 | 1,476,300 | — | — |
| 2015-02-17 | $17.94 | $17.94 | 1,553,100 | — | — |
| 2015-02-13 | $18.02 | $18.02 | 2,401,300 | — | — |
| 2015-02-12 | $17.92 | $17.92 | 2,739,700 | — | — |
| 2015-02-11 | $17.61 | $17.61 | 3,421,000 | — | — |
| 2015-02-10 | $17.24 | $17.24 | 2,526,900 | — | — |
| 2015-02-09 | $17.16 | $17.16 | 4,086,400 | — | — |
| 2015-02-06 | $17.13 | $17.13 | 3,817,900 | — | — |
| 2015-02-05 | $17.21 | $17.21 | 14,429,200 | — | — |
| 2015-02-04 | $18.10 | $18.10 | 3,702,800 | — | — |
| 2015-02-03 | $18.24 | $18.24 | 4,816,300 | — | — |
| 2015-02-02 | $17.90 | $17.90 | 4,933,300 | — | — |
| 2015-01-30 | $17.99 | $17.99 | 3,276,800 | — | — |
| 2015-01-29 | $18.01 | $18.01 | 4,235,500 | — | — |
| 2015-01-28 | $18.12 | $18.12 | 2,058,000 | — | — |
| 2015-01-27 | $18.35 | $18.35 | 1,989,400 | — | — |
| 2015-01-26 | $18.58 | $18.58 | 1,961,500 | — | — |
| 2015-01-23 | $18.45 | $18.45 | 1,986,900 | — | — |
| 2015-01-22 | $18.36 | $18.36 | 2,669,100 | — | — |
| 2015-01-21 | $18.34 | $18.34 | 1,876,900 | — | — |
| 2015-01-20 | $18.14 | $18.14 | 4,612,600 | — | — |
| 2015-01-16 | $18.33 | $18.33 | 2,284,100 | — | — |
| 2015-01-15 | $17.73 | $17.73 | 4,130,400 | — | — |
| 2015-01-14 | $18.26 | $18.26 | 1,638,100 | — | — |
| 2015-01-13 | $18.43 | $18.43 | 2,395,900 | — | — |
| 2015-01-12 | $18.36 | $18.36 | 1,319,500 | — | — |
| 2015-01-09 | $18.55 | $18.55 | 2,420,300 | — | — |
| 2015-01-08 | $18.61 | $18.61 | 2,198,900 | — | — |
| 2015-01-07 | $18.42 | $18.42 | 2,912,700 | — | — |
| 2015-01-06 | $17.91 | $17.91 | 4,301,000 | — | — |
| 2015-01-05 | $18.40 | $18.40 | 9,069,900 | — | — |
| 2015-01-02 | $18.83 | $18.83 | 3,508,000 | — | — |