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
- 1987-08-28 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 | $22.02 | $42.70 | 208,100 | — | — |
| 2015-12-30 | $22.05 | $42.76 | 128,900 | — | — |
| 2015-12-29 | $22.38 | $43.40 | 177,200 | — | — |
| 2015-12-28 | $22.10 | $42.85 | 169,400 | — | — |
| 2015-12-24 | $22.07 | $42.80 | 62,700 | — | — |
| 2015-12-23 | $21.96 | $42.58 | 129,900 | — | — |
| 2015-12-22 | $21.93 | $42.53 | 231,300 | — | — |
| 2015-12-21 | $22.09 | $42.84 | 494,300 | — | — |
| 2015-12-18 | $20.77 | $40.28 | 3,213,900 | — | — |
| 2015-12-17 | $20.95 | $40.62 | 393,900 | — | — |
| 2015-12-16 | $21.19 | $41.09 | 328,800 | — | — |
| 2015-12-15 | $21.51 | $41.71 | 585,300 | — | — |
| 2015-12-14 | $20.56 | $39.87 | 441,300 | — | — |
| 2015-12-11 | $20.12 | $39.02 | 320,300 | — | — |
| 2015-12-10 | $21.00 | $40.72 | 373,700 | — | — |
| 2015-12-09 | $20.94 | $40.61 | 222,100 | — | — |
| 2015-12-08 | $21.50 | $41.69 | 225,700 | — | — |
| 2015-12-07 | $22.19 | $43.03 | 312,700 | — | — |
| 2015-12-04 | $22.81 | $44.23 | 371,600 | — | — |
| 2015-12-03 | $22.07 | $42.80 | 388,400 | — | — |
| 2015-12-02 | $22.07 | $42.80 | 482,600 | — | — |
| 2015-12-01 | $23.00 | $44.60 | 310,000 | — | — |
| 2015-11-30 | $23.24 | $45.07 | 178,200 | — | — |
| 2015-11-27 | $23.32 | $45.22 | 47,400 | — | — |
| 2015-11-25 | $23.32 | $45.22 | 95,100 | — | — |
| 2015-11-24 | $23.52 | $44.72 | 176,200 | — | — |
| 2015-11-23 | $23.86 | $45.36 | 194,000 | — | — |
| 2015-11-20 | $23.31 | $44.32 | 91,900 | — | — |
| 2015-11-19 | $23.20 | $44.11 | 96,700 | — | — |
| 2015-11-18 | $23.29 | $44.28 | 151,700 | — | — |
| 2015-11-17 | $23.17 | $44.05 | 146,900 | — | — |
| 2015-11-16 | $23.04 | $43.80 | 87,500 | — | — |
| 2015-11-13 | $22.84 | $43.42 | 104,700 | — | — |
| 2015-11-12 | $23.12 | $43.96 | 108,700 | — | — |
| 2015-11-11 | $23.66 | $44.98 | 101,900 | — | — |
| 2015-11-10 | $23.89 | $45.42 | 155,600 | — | — |
| 2015-11-09 | $23.65 | $44.96 | 318,100 | — | — |
| 2015-11-06 | $23.77 | $45.19 | 277,900 | — | — |
| 2015-11-05 | $23.22 | $44.15 | 197,600 | — | — |
| 2015-11-04 | $22.79 | $43.33 | 220,100 | — | — |
| 2015-11-03 | $22.63 | $43.02 | 223,400 | — | — |
| 2015-11-02 | $22.71 | $43.18 | 178,000 | — | — |
| 2015-10-30 | $22.36 | $42.51 | 344,900 | — | — |
| 2015-10-29 | $23.33 | $44.36 | 234,600 | — | — |
| 2015-10-28 | $22.35 | $42.49 | 438,600 | — | — |
| 2015-10-27 | $22.05 | $41.92 | 303,100 | — | — |
| 2015-10-26 | $22.20 | $42.21 | 188,200 | — | — |
| 2015-10-23 | $22.37 | $42.53 | 171,100 | — | — |
| 2015-10-22 | $21.83 | $41.50 | 119,400 | — | — |
| 2015-10-21 | $21.34 | $40.57 | 106,700 | — | — |
| 2015-10-20 | $21.78 | $41.41 | 84,200 | — | — |
| 2015-10-19 | $21.50 | $40.88 | 180,600 | — | — |
| 2015-10-16 | $21.21 | $40.32 | 155,100 | — | — |
| 2015-10-15 | $21.28 | $40.46 | 151,500 | — | — |
| 2015-10-14 | $20.74 | $39.43 | 192,500 | — | — |
| 2015-10-13 | $21.34 | $40.57 | 143,200 | — | — |
| 2015-10-12 | $21.27 | $40.44 | 84,700 | — | — |
| 2015-10-09 | $21.09 | $40.10 | 133,500 | — | — |
| 2015-10-08 | $21.30 | $40.50 | 133,600 | — | — |
| 2015-10-07 | $21.11 | $40.13 | 140,500 | — | — |
| 2015-10-06 | $20.77 | $39.49 | 125,400 | — | — |
| 2015-10-05 | $20.89 | $39.72 | 110,500 | — | — |
| 2015-10-02 | $20.41 | $38.80 | 212,300 | — | — |
| 2015-10-01 | $21.08 | $40.08 | 149,000 | — | — |
| 2015-09-30 | $20.97 | $39.87 | 413,400 | — | — |
| 2015-09-29 | $20.84 | $39.62 | 203,300 | — | — |
| 2015-09-28 | $20.86 | $39.66 | 225,000 | — | — |
| 2015-09-25 | $21.09 | $40.10 | 215,800 | — | — |
| 2015-09-24 | $21.00 | $39.93 | 159,400 | — | — |
| 2015-09-23 | $20.83 | $39.60 | 118,300 | — | — |
| 2015-09-22 | $20.78 | $39.51 | 250,800 | — | — |
| 2015-09-21 | $20.76 | $39.47 | 330,700 | — | — |
| 2015-09-18 | $20.17 | $38.35 | 332,100 | — | — |
| 2015-09-17 | $20.68 | $39.32 | 278,900 | — | — |
| 2015-09-16 | $21.36 | $40.61 | 208,600 | — | — |
| 2015-09-15 | $21.27 | $40.44 | 76,000 | — | — |
| 2015-09-14 | $21.02 | $39.96 | 152,400 | — | — |
| 2015-09-11 | $20.95 | $39.83 | 104,600 | — | — |
| 2015-09-10 | $20.82 | $39.58 | 225,000 | — | — |
| 2015-09-09 | $20.63 | $39.22 | 232,300 | — | — |
| 2015-09-08 | $20.71 | $39.37 | 220,900 | — | — |
| 2015-09-04 | $20.38 | $38.75 | 164,000 | — | — |
| 2015-09-03 | $20.51 | $38.99 | 169,800 | — | — |
| 2015-09-02 | $20.26 | $38.52 | 243,600 | — | — |
| 2015-09-01 | $20.00 | $38.02 | 218,700 | — | — |
| 2015-08-31 | $20.74 | $39.43 | 234,600 | — | — |
| 2015-08-28 | $20.43 | $38.84 | 181,600 | — | — |
| 2015-08-27 | $20.40 | $38.78 | 249,600 | — | — |
| 2015-08-26 | $20.40 | $38.56 | 337,000 | — | — |
| 2015-08-25 | $19.81 | $37.44 | 298,300 | — | — |
| 2015-08-24 | $20.18 | $38.14 | 337,800 | — | — |
| 2015-08-21 | $21.23 | $40.13 | 383,800 | — | — |
| 2015-08-20 | $21.45 | $40.54 | 412,900 | — | — |
| 2015-08-19 | $22.19 | $41.94 | 179,300 | — | — |
| 2015-08-18 | $22.74 | $42.98 | 219,100 | — | — |
| 2015-08-17 | $22.68 | $42.87 | 277,100 | — | — |
| 2015-08-14 | $22.49 | $42.51 | 134,400 | — | — |
| 2015-08-13 | $22.25 | $42.05 | 195,500 | — | — |
| 2015-08-12 | $22.28 | $42.11 | 305,200 | — | — |
| 2015-08-11 | $22.67 | $42.85 | 512,900 | — | — |
| 2015-08-10 | $22.66 | $42.83 | 603,200 | — | — |
| 2015-08-07 | $22.52 | $42.56 | 364,300 | — | — |
| 2015-08-06 | $22.69 | $42.88 | 709,300 | — | — |
| 2015-08-05 | $22.57 | $42.66 | 899,000 | — | — |
| 2015-08-04 | $22.47 | $42.47 | 3,049,200 | — | — |
| 2015-08-03 | $23.40 | $44.23 | 119,900 | — | — |
| 2015-07-31 | $23.29 | $44.02 | 228,200 | — | — |
| 2015-07-30 | $23.15 | $43.75 | 152,600 | — | — |
| 2015-07-29 | $23.05 | $43.56 | 131,100 | — | — |
| 2015-07-28 | $23.31 | $44.06 | 190,800 | — | — |
| 2015-07-27 | $23.34 | $44.11 | 192,300 | — | — |
| 2015-07-24 | $23.08 | $43.62 | 166,500 | — | — |
| 2015-07-23 | $23.39 | $44.21 | 207,700 | — | — |
| 2015-07-22 | $23.87 | $45.11 | 125,700 | — | — |
| 2015-07-21 | $23.74 | $44.87 | 108,300 | — | — |
| 2015-07-20 | $23.79 | $44.96 | 92,400 | — | — |
| 2015-07-17 | $23.67 | $44.74 | 102,800 | — | — |
| 2015-07-16 | $23.85 | $45.08 | 129,600 | — | — |
| 2015-07-15 | $23.94 | $45.25 | 100,100 | — | — |
| 2015-07-14 | $23.75 | $44.89 | 107,100 | — | — |
| 2015-07-13 | $23.53 | $44.47 | 187,300 | — | — |
| 2015-07-10 | $23.33 | $44.09 | 183,900 | — | — |
| 2015-07-09 | $23.00 | $43.47 | 237,500 | — | — |
| 2015-07-08 | $22.82 | $43.13 | 229,900 | — | — |
| 2015-07-07 | $23.08 | $43.62 | 230,200 | — | — |
| 2015-07-06 | $23.47 | $44.36 | 145,900 | — | — |
| 2015-07-02 | $23.42 | $44.26 | 174,900 | — | — |
| 2015-07-01 | $24.28 | $45.89 | 275,100 | — | — |
| 2015-06-30 | $23.75 | $44.89 | 188,700 | — | — |
| 2015-06-29 | $23.67 | $44.74 | 284,500 | — | — |
| 2015-06-26 | $24.36 | $46.04 | 832,200 | — | — |
| 2015-06-25 | $24.51 | $46.32 | 261,200 | — | — |
| 2015-06-24 | $24.23 | $45.80 | 258,400 | — | — |
| 2015-06-23 | $24.30 | $45.93 | 482,300 | — | — |
| 2015-06-22 | $23.97 | $45.30 | 285,400 | — | — |
| 2015-06-19 | $23.55 | $44.51 | 662,100 | — | — |
| 2015-06-18 | $23.59 | $44.59 | 213,500 | — | — |
| 2015-06-17 | $23.40 | $44.23 | 333,600 | — | — |
| 2015-06-16 | $23.08 | $43.62 | 1,330,700 | — | — |
| 2015-06-15 | $23.01 | $43.49 | 934,100 | — | — |
| 2015-06-12 | $23.11 | $43.68 | 354,300 | — | — |
| 2015-06-11 | $23.27 | $43.98 | 358,300 | — | — |
| 2015-06-10 | $23.45 | $44.32 | 1,028,400 | — | — |
| 2015-06-09 | $22.72 | $42.94 | 482,800 | — | — |
| 2015-06-08 | $22.79 | $43.07 | 575,000 | — | — |
| 2015-06-05 | $22.37 | $42.28 | 1,589,500 | — | — |
| 2015-06-04 | $23.76 | $44.91 | 165,400 | — | — |
| 2015-06-03 | $23.62 | $44.64 | 163,300 | — | — |
| 2015-06-02 | $23.33 | $44.09 | 165,600 | — | — |
| 2015-06-01 | $23.15 | $43.75 | 150,800 | — | — |
| 2015-05-29 | $23.42 | $44.26 | 340,000 | — | — |
| 2015-05-28 | $23.77 | $44.93 | 227,800 | — | — |
| 2015-05-27 | $23.57 | $44.55 | 221,300 | — | — |
| 2015-05-26 | $23.28 | $43.77 | 143,100 | — | — |
| 2015-05-22 | $23.48 | $44.15 | 109,500 | — | — |
| 2015-05-21 | $23.73 | $44.62 | 102,600 | — | — |
| 2015-05-20 | $23.85 | $44.84 | 210,700 | — | — |
| 2015-05-19 | $23.95 | $45.03 | 327,400 | — | — |
| 2015-05-18 | $23.21 | $43.64 | 383,700 | — | — |
| 2015-05-15 | $22.98 | $43.21 | 155,700 | — | — |
| 2015-05-14 | $22.98 | $43.21 | 299,800 | — | — |
| 2015-05-13 | $22.98 | $43.21 | 879,000 | — | — |
| 2015-05-12 | $22.85 | $42.96 | 280,900 | — | — |
| 2015-05-11 | $22.99 | $43.23 | 265,100 | — | — |
| 2015-05-08 | $22.99 | $43.23 | 117,000 | — | — |
| 2015-05-07 | $22.79 | $42.85 | 145,300 | — | — |
| 2015-05-06 | $23.08 | $43.40 | 283,200 | — | — |
| 2015-05-05 | $22.83 | $42.93 | 173,600 | — | — |
| 2015-05-04 | $22.99 | $43.23 | 267,000 | — | — |
| 2015-05-01 | $22.80 | $42.87 | 115,800 | — | — |
| 2015-04-30 | $22.90 | $43.06 | 187,800 | — | — |
| 2015-04-29 | $23.16 | $43.55 | 215,500 | — | — |
| 2015-04-28 | $23.25 | $43.72 | 244,600 | — | — |
| 2015-04-27 | $22.78 | $42.83 | 226,500 | — | — |
| 2015-04-24 | $22.80 | $42.87 | 134,400 | — | — |
| 2015-04-23 | $23.18 | $43.58 | 114,300 | — | — |
| 2015-04-22 | $23.52 | $44.22 | 140,100 | — | — |
| 2015-04-21 | $23.17 | $43.57 | 285,500 | — | — |
| 2015-04-20 | $23.47 | $44.13 | 180,300 | — | — |
| 2015-04-17 | $23.34 | $43.89 | 176,800 | — | — |
| 2015-04-16 | $23.50 | $44.19 | 429,700 | — | — |
| 2015-04-15 | $23.41 | $44.02 | 543,000 | — | — |
| 2015-04-14 | $23.27 | $43.75 | 430,200 | — | — |
| 2015-04-13 | $23.03 | $43.30 | 434,800 | — | — |
| 2015-04-10 | $23.03 | $43.30 | 367,800 | — | — |
| 2015-04-09 | $23.05 | $43.34 | 302,900 | — | — |
| 2015-04-08 | $23.07 | $43.38 | 375,500 | — | — |
| 2015-04-07 | $23.13 | $43.49 | 243,900 | — | — |
| 2015-04-06 | $23.20 | $43.62 | 280,200 | — | — |
| 2015-04-02 | $23.27 | $43.75 | 318,800 | — | — |
| 2015-04-01 | $23.09 | $43.42 | 427,600 | — | — |
| 2015-03-31 | $22.97 | $43.19 | 326,900 | — | — |
| 2015-03-30 | $23.05 | $43.34 | 369,600 | — | — |
| 2015-03-27 | $22.98 | $43.21 | 892,900 | — | — |
| 2015-03-26 | $24.43 | $45.94 | 144,000 | — | — |
| 2015-03-25 | $24.30 | $45.69 | 86,500 | — | — |
| 2015-03-24 | $24.53 | $46.12 | 98,600 | — | — |
| 2015-03-23 | $24.76 | $46.56 | 108,500 | — | — |
| 2015-03-20 | $24.51 | $46.09 | 530,900 | — | — |
| 2015-03-19 | $24.34 | $45.77 | 103,500 | — | — |
| 2015-03-18 | $24.34 | $45.77 | 136,000 | — | — |
| 2015-03-17 | $25.05 | $47.10 | 179,800 | — | — |
| 2015-03-16 | $25.11 | $47.21 | 175,200 | — | — |
| 2015-03-13 | $24.84 | $46.71 | 204,100 | — | — |
| 2015-03-12 | $24.70 | $46.44 | 190,300 | — | — |
| 2015-03-11 | $23.66 | $44.49 | 106,300 | — | — |
| 2015-03-10 | $23.35 | $43.90 | 119,200 | — | — |
| 2015-03-09 | $23.80 | $44.75 | 120,000 | — | — |
| 2015-03-06 | $23.31 | $43.83 | 121,700 | — | — |
| 2015-03-05 | $23.01 | $43.27 | 101,100 | — | — |
| 2015-03-04 | $23.12 | $43.47 | 97,300 | — | — |
| 2015-03-03 | $23.25 | $43.72 | 105,800 | — | — |
| 2015-03-02 | $22.98 | $43.21 | 124,300 | — | — |
| 2015-02-27 | $22.94 | $43.13 | 122,600 | — | — |
| 2015-02-26 | $23.01 | $43.27 | 126,400 | — | — |
| 2015-02-25 | $22.97 | $43.19 | 93,700 | — | — |
| 2015-02-24 | $23.08 | $43.17 | 144,300 | — | — |
| 2015-02-23 | $23.00 | $43.02 | 120,300 | — | — |
| 2015-02-20 | $22.95 | $42.93 | 279,800 | — | — |
| 2015-02-19 | $23.32 | $43.62 | 130,500 | — | — |
| 2015-02-18 | $23.37 | $43.71 | 172,800 | — | — |
| 2015-02-17 | $24.01 | $44.91 | 112,000 | — | — |
| 2015-02-13 | $23.66 | $44.26 | 98,700 | — | — |
| 2015-02-12 | $23.64 | $44.22 | 307,600 | — | — |
| 2015-02-11 | $23.09 | $43.19 | 138,400 | — | — |
| 2015-02-10 | $22.96 | $42.95 | 227,800 | — | — |
| 2015-02-09 | $22.49 | $42.07 | 101,000 | — | — |
| 2015-02-06 | $22.85 | $42.74 | 238,500 | — | — |
| 2015-02-05 | $22.32 | $41.75 | 208,400 | — | — |
| 2015-02-04 | $22.00 | $41.15 | 214,100 | — | — |
| 2015-02-03 | $22.02 | $41.19 | 414,300 | — | — |
| 2015-02-02 | $21.81 | $40.80 | 338,700 | — | — |
| 2015-01-30 | $20.98 | $39.24 | 362,600 | — | — |
| 2015-01-29 | $20.68 | $38.68 | 182,300 | — | — |
| 2015-01-28 | $19.61 | $36.68 | 173,800 | — | — |
| 2015-01-27 | $20.02 | $37.45 | 96,700 | — | — |
| 2015-01-26 | $20.33 | $38.03 | 97,100 | — | — |
| 2015-01-23 | $19.97 | $37.35 | 380,500 | — | — |
| 2015-01-22 | $20.12 | $37.63 | 353,200 | — | — |
| 2015-01-21 | $19.00 | $35.54 | 89,800 | — | — |
| 2015-01-20 | $19.05 | $35.63 | 195,600 | — | — |
| 2015-01-16 | $19.25 | $36.01 | 103,700 | — | — |
| 2015-01-15 | $18.96 | $35.46 | 156,200 | — | — |
| 2015-01-14 | $19.29 | $36.08 | 135,800 | — | — |
| 2015-01-13 | $19.31 | $36.12 | 294,200 | — | — |
| 2015-01-12 | $19.63 | $36.72 | 255,600 | — | — |
| 2015-01-09 | $19.73 | $36.90 | 280,900 | — | — |
| 2015-01-08 | $20.10 | $37.60 | 518,700 | — | — |
| 2015-01-07 | $20.15 | $37.69 | 218,100 | — | — |
| 2015-01-06 | $19.93 | $37.28 | 230,500 | — | — |
| 2015-01-05 | $20.49 | $38.33 | 232,800 | — | — |
| 2015-01-02 | $21.00 | $39.28 | 388,200 | — | — |