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
- 1991-12-31 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 | $21.83 | $104.58 | 562,300 | — | — |
| 2015-12-30 | $22.17 | $106.21 | 515,600 | — | — |
| 2015-12-29 | $22.11 | $105.92 | 626,400 | — | — |
| 2015-12-28 | $21.97 | $103.93 | 777,800 | — | — |
| 2015-12-24 | $21.88 | $103.51 | 489,200 | — | — |
| 2015-12-23 | $21.82 | $103.22 | 618,600 | — | — |
| 2015-12-22 | $21.66 | $102.47 | 930,200 | — | — |
| 2015-12-21 | $21.61 | $102.23 | 888,400 | — | — |
| 2015-12-18 | $21.93 | $103.74 | 2,123,300 | — | — |
| 2015-12-17 | $22.16 | $104.83 | 885,500 | — | — |
| 2015-12-16 | $22.09 | $104.50 | 795,400 | — | — |
| 2015-12-15 | $21.59 | $102.13 | 816,500 | — | — |
| 2015-12-14 | $21.71 | $102.70 | 863,300 | — | — |
| 2015-12-11 | $21.66 | $102.47 | 996,500 | — | — |
| 2015-12-10 | $22.04 | $104.26 | 2,110,200 | — | — |
| 2015-12-09 | $21.89 | $103.55 | 1,012,700 | — | — |
| 2015-12-08 | $21.73 | $102.80 | 601,900 | — | — |
| 2015-12-07 | $21.55 | $101.95 | 810,300 | — | — |
| 2015-12-04 | $21.71 | $102.70 | 2,794,200 | — | — |
| 2015-12-03 | $21.59 | $102.13 | 863,400 | — | — |
| 2015-12-02 | $22.03 | $104.22 | 610,200 | — | — |
| 2015-12-01 | $22.64 | $107.10 | 730,500 | — | — |
| 2015-11-30 | $22.29 | $105.45 | 867,000 | — | — |
| 2015-11-27 | $22.50 | $106.44 | 217,100 | — | — |
| 2015-11-25 | $22.29 | $105.45 | 736,700 | — | — |
| 2015-11-24 | $22.27 | $105.35 | 676,900 | — | — |
| 2015-11-23 | $22.14 | $104.74 | 482,600 | — | — |
| 2015-11-20 | $22.26 | $105.30 | 1,034,800 | — | — |
| 2015-11-19 | $21.92 | $103.70 | 413,600 | — | — |
| 2015-11-18 | $21.82 | $103.22 | 541,900 | — | — |
| 2015-11-17 | $21.55 | $101.95 | 855,700 | — | — |
| 2015-11-16 | $21.53 | $101.85 | 325,100 | — | — |
| 2015-11-13 | $21.39 | $101.19 | 356,600 | — | — |
| 2015-11-12 | $21.66 | $102.47 | 496,500 | — | — |
| 2015-11-11 | $21.99 | $104.03 | 376,400 | — | — |
| 2015-11-10 | $21.84 | $103.32 | 624,000 | — | — |
| 2015-11-09 | $21.69 | $102.61 | 596,400 | — | — |
| 2015-11-06 | $22.19 | $104.97 | 770,300 | — | — |
| 2015-11-05 | $23.01 | $108.85 | 726,800 | — | — |
| 2015-11-04 | $22.85 | $108.10 | 388,600 | — | — |
| 2015-11-03 | $22.98 | $108.71 | 835,500 | — | — |
| 2015-11-02 | $23.26 | $110.04 | 1,040,600 | — | — |
| 2015-10-30 | $23.00 | $108.81 | 1,377,000 | — | — |
| 2015-10-29 | $23.22 | $109.85 | 1,834,900 | — | — |
| 2015-10-28 | $23.74 | $112.31 | 1,156,300 | — | — |
| 2015-10-27 | $23.64 | $111.83 | 2,087,300 | — | — |
| 2015-10-26 | $23.48 | $111.08 | 1,494,600 | — | — |
| 2015-10-23 | $23.35 | $110.46 | 1,518,700 | — | — |
| 2015-10-22 | $23.20 | $109.75 | 1,036,000 | — | — |
| 2015-10-21 | $22.82 | $107.95 | 630,700 | — | — |
| 2015-10-20 | $22.89 | $108.28 | 681,000 | — | — |
| 2015-10-19 | $22.58 | $106.82 | 1,251,300 | — | — |
| 2015-10-16 | $22.31 | $105.54 | 1,012,100 | — | — |
| 2015-10-15 | $22.24 | $105.21 | 657,100 | — | — |
| 2015-10-14 | $22.02 | $104.17 | 637,400 | — | — |
| 2015-10-13 | $22.26 | $105.30 | 874,100 | — | — |
| 2015-10-12 | $22.50 | $106.44 | 856,800 | — | — |
| 2015-10-09 | $22.24 | $105.21 | 656,200 | — | — |
| 2015-10-08 | $22.30 | $105.49 | 836,700 | — | — |
| 2015-10-07 | $22.10 | $104.55 | 746,400 | — | — |
| 2015-10-06 | $21.88 | $103.51 | 547,400 | — | — |
| 2015-10-05 | $21.73 | $102.80 | 2,348,800 | — | — |
| 2015-10-02 | $21.05 | $99.58 | 1,088,900 | — | — |
| 2015-10-01 | $20.99 | $99.30 | 1,236,800 | — | — |
| 2015-09-30 | $21.03 | $99.49 | 966,500 | — | — |
| 2015-09-29 | $21.30 | $100.76 | 1,537,000 | — | — |
| 2015-09-28 | $20.98 | $99.25 | 1,799,300 | — | — |
| 2015-09-25 | $21.20 | $98.99 | 747,500 | — | — |
| 2015-09-24 | $21.26 | $99.27 | 543,000 | — | — |
| 2015-09-23 | $21.52 | $100.48 | 563,700 | — | — |
| 2015-09-22 | $21.30 | $99.46 | 416,400 | — | — |
| 2015-09-21 | $21.69 | $101.28 | 636,400 | — | — |
| 2015-09-18 | $21.51 | $100.44 | 1,539,400 | — | — |
| 2015-09-17 | $21.53 | $100.53 | 963,200 | — | — |
| 2015-09-16 | $21.44 | $100.11 | 768,800 | — | — |
| 2015-09-15 | $21.08 | $98.43 | 491,100 | — | — |
| 2015-09-14 | $21.03 | $98.20 | 617,400 | — | — |
| 2015-09-11 | $20.98 | $97.96 | 677,800 | — | — |
| 2015-09-10 | $20.61 | $96.23 | 1,002,500 | — | — |
| 2015-09-09 | $20.54 | $95.91 | 1,144,800 | — | — |
| 2015-09-08 | $20.50 | $95.72 | 876,500 | — | — |
| 2015-09-04 | $20.34 | $94.97 | 907,400 | — | — |
| 2015-09-03 | $20.93 | $97.73 | 671,300 | — | — |
| 2015-09-02 | $20.72 | $96.75 | 906,900 | — | — |
| 2015-09-01 | $20.74 | $96.84 | 1,814,700 | — | — |
| 2015-08-31 | $21.03 | $98.20 | 1,037,800 | — | — |
| 2015-08-28 | $21.67 | $101.18 | 584,600 | — | — |
| 2015-08-27 | $21.81 | $101.84 | 977,500 | — | — |
| 2015-08-26 | $21.44 | $100.11 | 1,406,600 | — | — |
| 2015-08-25 | $21.14 | $98.71 | 1,000,400 | — | — |
| 2015-08-24 | $21.59 | $100.81 | 1,121,600 | — | — |
| 2015-08-21 | $22.81 | $106.51 | 821,700 | — | — |
| 2015-08-20 | $23.54 | $109.92 | 836,600 | — | — |
| 2015-08-19 | $23.52 | $109.82 | 502,400 | — | — |
| 2015-08-18 | $23.61 | $110.24 | 820,600 | — | — |
| 2015-08-17 | $23.82 | $111.22 | 657,000 | — | — |
| 2015-08-14 | $23.70 | $110.66 | 608,600 | — | — |
| 2015-08-13 | $23.43 | $109.40 | 1,285,200 | — | — |
| 2015-08-12 | $23.43 | $109.40 | 1,023,000 | — | — |
| 2015-08-11 | $23.12 | $107.95 | 672,900 | — | — |
| 2015-08-10 | $23.22 | $108.42 | 953,900 | — | — |
| 2015-08-07 | $23.14 | $108.05 | 966,100 | — | — |
| 2015-08-06 | $23.00 | $107.39 | 1,305,800 | — | — |
| 2015-08-05 | $22.86 | $106.74 | 1,275,700 | — | — |
| 2015-08-04 | $22.82 | $106.55 | 987,900 | — | — |
| 2015-08-03 | $23.14 | $108.05 | 576,400 | — | — |
| 2015-07-31 | $23.13 | $108.00 | 746,400 | — | — |
| 2015-07-30 | $22.97 | $107.25 | 1,092,900 | — | — |
| 2015-07-29 | $23.16 | $108.14 | 1,985,800 | — | — |
| 2015-07-28 | $23.42 | $109.35 | 1,267,900 | — | — |
| 2015-07-27 | $23.99 | $112.02 | 987,300 | — | — |
| 2015-07-24 | $24.00 | $112.06 | 672,200 | — | — |
| 2015-07-23 | $23.98 | $111.97 | 850,200 | — | — |
| 2015-07-22 | $24.20 | $113.00 | 545,900 | — | — |
| 2015-07-21 | $24.10 | $112.53 | 794,500 | — | — |
| 2015-07-20 | $24.12 | $112.62 | 644,400 | — | — |
| 2015-07-17 | $24.04 | $112.25 | 450,300 | — | — |
| 2015-07-16 | $24.29 | $113.42 | 670,500 | — | — |
| 2015-07-15 | $24.10 | $112.53 | 624,400 | — | — |
| 2015-07-14 | $24.31 | $113.51 | 481,300 | — | — |
| 2015-07-13 | $24.31 | $113.51 | 769,800 | — | — |
| 2015-07-10 | $24.31 | $113.51 | 1,249,200 | — | — |
| 2015-07-09 | $23.76 | $110.94 | 466,900 | — | — |
| 2015-07-08 | $24.01 | $112.11 | 774,100 | — | — |
| 2015-07-07 | $24.30 | $113.46 | 982,700 | — | — |
| 2015-07-06 | $23.92 | $111.69 | 701,900 | — | — |
| 2015-07-02 | $23.74 | $110.85 | 706,900 | — | — |
| 2015-07-01 | $23.78 | $111.04 | 1,075,300 | — | — |
| 2015-06-30 | $23.54 | $109.92 | 829,000 | — | — |
| 2015-06-29 | $23.65 | $110.43 | 1,164,100 | — | — |
| 2015-06-26 | $24.30 | $113.46 | 1,198,800 | — | — |
| 2015-06-25 | $24.51 | $113.16 | 1,031,500 | — | — |
| 2015-06-24 | $24.80 | $114.50 | 1,144,800 | — | — |
| 2015-06-23 | $24.97 | $115.28 | 859,500 | — | — |
| 2015-06-22 | $25.21 | $116.39 | 991,300 | — | — |
| 2015-06-19 | $25.35 | $117.04 | 1,955,100 | — | — |
| 2015-06-18 | $25.47 | $117.59 | 996,900 | — | — |
| 2015-06-17 | $25.11 | $115.93 | 5,501,500 | — | — |
| 2015-06-16 | $25.16 | $116.16 | 1,047,400 | — | — |
| 2015-06-15 | $24.90 | $114.96 | 981,000 | — | — |
| 2015-06-12 | $24.92 | $115.05 | 753,100 | — | — |
| 2015-06-11 | $25.06 | $115.70 | 836,700 | — | — |
| 2015-06-10 | $24.89 | $114.91 | 1,100,300 | — | — |
| 2015-06-09 | $24.81 | $114.55 | 720,800 | — | — |
| 2015-06-08 | $25.00 | $115.42 | 887,800 | — | — |
| 2015-06-05 | $25.11 | $115.93 | 1,049,300 | — | — |
| 2015-06-04 | $25.50 | $117.73 | 814,800 | — | — |
| 2015-06-03 | $25.48 | $117.64 | 728,300 | — | — |
| 2015-06-02 | $25.91 | $119.62 | 457,900 | — | — |
| 2015-06-01 | $26.19 | $120.92 | 825,500 | — | — |
| 2015-05-29 | $25.67 | $118.52 | 1,357,500 | — | — |
| 2015-05-28 | $26.07 | $120.36 | 384,600 | — | — |
| 2015-05-27 | $26.30 | $121.42 | 506,000 | — | — |
| 2015-05-26 | $26.09 | $120.46 | 588,500 | — | — |
| 2015-05-22 | $26.32 | $121.52 | 768,000 | — | — |
| 2015-05-21 | $26.43 | $122.02 | 586,300 | — | — |
| 2015-05-20 | $26.57 | $122.67 | 258,100 | — | — |
| 2015-05-19 | $26.60 | $122.81 | 717,700 | — | — |
| 2015-05-18 | $26.60 | $122.81 | 463,500 | — | — |
| 2015-05-15 | $26.85 | $123.96 | 252,300 | — | — |
| 2015-05-14 | $26.58 | $122.72 | 535,900 | — | — |
| 2015-05-13 | $26.15 | $120.73 | 484,100 | — | — |
| 2015-05-12 | $26.46 | $122.16 | 614,900 | — | — |
| 2015-05-11 | $26.46 | $122.16 | 415,200 | — | — |
| 2015-05-08 | $26.82 | $123.83 | 540,900 | — | — |
| 2015-05-07 | $26.70 | $123.27 | 829,300 | — | — |
| 2015-05-06 | $26.24 | $121.15 | 716,700 | — | — |
| 2015-05-05 | $26.31 | $121.47 | 953,000 | — | — |
| 2015-05-04 | $26.84 | $123.92 | 1,108,900 | — | — |
| 2015-05-01 | $26.50 | $122.35 | 1,170,600 | — | — |
| 2015-04-30 | $26.39 | $121.84 | 1,022,300 | — | — |
| 2015-04-29 | $26.86 | $124.01 | 1,216,300 | — | — |
| 2015-04-28 | $27.72 | $127.98 | 1,350,400 | — | — |
| 2015-04-27 | $28.16 | $130.01 | 712,400 | — | — |
| 2015-04-24 | $28.13 | $129.87 | 931,500 | — | — |
| 2015-04-23 | $28.27 | $130.52 | 753,700 | — | — |
| 2015-04-22 | $28.29 | $130.61 | 465,700 | — | — |
| 2015-04-21 | $28.34 | $130.84 | 400,300 | — | — |
| 2015-04-20 | $28.38 | $131.03 | 363,300 | — | — |
| 2015-04-17 | $28.41 | $131.17 | 435,500 | — | — |
| 2015-04-16 | $28.70 | $132.51 | 514,700 | — | — |
| 2015-04-15 | $28.66 | $132.32 | 877,700 | — | — |
| 2015-04-14 | $28.93 | $133.57 | 442,900 | — | — |
| 2015-04-13 | $28.87 | $133.29 | 479,500 | — | — |
| 2015-04-10 | $28.92 | $133.52 | 630,300 | — | — |
| 2015-04-09 | $28.92 | $133.52 | 820,500 | — | — |
| 2015-04-08 | $29.49 | $136.15 | 768,100 | — | — |
| 2015-04-07 | $29.41 | $135.78 | 982,800 | — | — |
| 2015-04-06 | $29.86 | $137.86 | 1,463,500 | — | — |
| 2015-04-02 | $29.53 | $136.34 | 744,900 | — | — |
| 2015-04-01 | $29.34 | $135.46 | 556,100 | — | — |
| 2015-03-31 | $29.38 | $135.64 | 797,500 | — | — |
| 2015-03-30 | $29.34 | $135.46 | 1,180,800 | — | — |
| 2015-03-27 | $28.75 | $132.74 | 612,300 | — | — |
| 2015-03-26 | $28.97 | $132.48 | 621,800 | — | — |
| 2015-03-25 | $29.35 | $134.22 | 904,100 | — | — |
| 2015-03-24 | $29.94 | $136.92 | 1,088,200 | — | — |
| 2015-03-23 | $30.49 | $139.43 | 901,200 | — | — |
| 2015-03-20 | $30.75 | $140.62 | 1,655,900 | — | — |
| 2015-03-19 | $29.90 | $136.74 | 738,400 | — | — |
| 2015-03-18 | $29.61 | $135.41 | 1,418,200 | — | — |
| 2015-03-17 | $29.25 | $133.76 | 875,500 | — | — |
| 2015-03-16 | $29.34 | $134.17 | 706,700 | — | — |
| 2015-03-13 | $29.30 | $133.99 | 538,100 | — | — |
| 2015-03-12 | $29.23 | $133.67 | 799,200 | — | — |
| 2015-03-11 | $28.91 | $132.21 | 921,300 | — | — |
| 2015-03-10 | $28.72 | $131.34 | 1,313,000 | — | — |
| 2015-03-09 | $28.59 | $130.74 | 610,900 | — | — |
| 2015-03-06 | $28.62 | $130.88 | 1,473,500 | — | — |
| 2015-03-05 | $29.28 | $133.90 | 639,600 | — | — |
| 2015-03-04 | $29.17 | $133.40 | 457,600 | — | — |
| 2015-03-03 | $29.58 | $135.27 | 699,900 | — | — |
| 2015-03-02 | $29.80 | $136.28 | 1,124,300 | — | — |
| 2015-02-27 | $29.40 | $134.45 | 1,910,100 | — | — |
| 2015-02-26 | $29.73 | $135.96 | 1,567,200 | — | — |
| 2015-02-25 | $29.83 | $136.41 | 1,064,700 | — | — |
| 2015-02-24 | $29.82 | $136.37 | 933,500 | — | — |
| 2015-02-23 | $30.50 | $139.48 | 1,447,200 | — | — |
| 2015-02-20 | $30.04 | $137.38 | 854,400 | — | — |
| 2015-02-19 | $29.76 | $136.09 | 2,289,900 | — | — |
| 2015-02-18 | $29.80 | $136.28 | 948,300 | — | — |
| 2015-02-17 | $29.53 | $135.04 | 1,112,700 | — | — |
| 2015-02-13 | $29.51 | $134.95 | 1,225,400 | — | — |
| 2015-02-12 | $29.45 | $134.68 | 685,600 | — | — |
| 2015-02-11 | $29.04 | $132.80 | 581,600 | — | — |
| 2015-02-10 | $29.35 | $134.22 | 811,900 | — | — |
| 2015-02-09 | $29.76 | $136.09 | 892,200 | — | — |
| 2015-02-06 | $30.07 | $137.51 | 1,137,700 | — | — |
| 2015-02-05 | $30.56 | $139.75 | 596,800 | — | — |
| 2015-02-04 | $30.21 | $138.15 | 859,700 | — | — |
| 2015-02-03 | $30.25 | $138.34 | 919,700 | — | — |
| 2015-02-02 | $29.67 | $135.68 | 1,038,000 | — | — |
| 2015-01-30 | $30.00 | $137.19 | 863,300 | — | — |
| 2015-01-29 | $30.42 | $139.11 | 845,300 | — | — |
| 2015-01-28 | $30.34 | $138.75 | 1,300,000 | — | — |
| 2015-01-27 | $30.45 | $139.25 | 915,800 | — | — |
| 2015-01-26 | $30.43 | $139.16 | 1,114,700 | — | — |
| 2015-01-23 | $29.56 | $135.18 | 612,800 | — | — |
| 2015-01-22 | $29.64 | $135.55 | 524,100 | — | — |
| 2015-01-21 | $29.22 | $133.63 | 390,100 | — | — |
| 2015-01-20 | $29.39 | $134.40 | 643,800 | — | — |
| 2015-01-16 | $29.67 | $135.68 | 531,300 | — | — |
| 2015-01-15 | $29.35 | $134.22 | 671,700 | — | — |
| 2015-01-14 | $29.64 | $135.55 | 1,115,100 | — | — |
| 2015-01-13 | $29.49 | $134.86 | 1,059,600 | — | — |
| 2015-01-12 | $29.23 | $133.67 | 584,700 | — | — |
| 2015-01-09 | $29.21 | $133.58 | 673,100 | — | — |
| 2015-01-08 | $29.06 | $132.89 | 803,500 | — | — |
| 2015-01-07 | $29.05 | $132.85 | 1,518,200 | — | — |
| 2015-01-06 | $28.87 | $132.02 | 971,000 | — | — |
| 2015-01-05 | $28.97 | $132.48 | 628,300 | — | — |
| 2015-01-02 | $28.85 | $131.93 | 480,600 | — | — |