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
- 1973-02-21 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 | $22.98 | 203,800 | — | — |
| 2015-12-30 | $23.03 | $23.03 | 113,300 | — | — |
| 2015-12-29 | $23.30 | $23.30 | 132,400 | — | — |
| 2015-12-28 | $23.42 | $23.42 | 195,100 | — | — |
| 2015-12-24 | $23.68 | $23.68 | 187,300 | — | — |
| 2015-12-23 | $23.15 | $23.15 | 166,700 | — | — |
| 2015-12-22 | $23.60 | $23.60 | 140,800 | — | — |
| 2015-12-21 | $23.52 | $23.52 | 153,800 | — | — |
| 2015-12-18 | $22.88 | $22.88 | 749,200 | — | — |
| 2015-12-17 | $23.40 | $23.40 | 197,400 | — | — |
| 2015-12-16 | $23.68 | $23.68 | 174,400 | — | — |
| 2015-12-15 | $23.65 | $23.65 | 129,600 | — | — |
| 2015-12-14 | $23.32 | $23.32 | 237,400 | — | — |
| 2015-12-11 | $23.76 | $23.76 | 183,800 | — | — |
| 2015-12-10 | $24.06 | $24.06 | 166,000 | — | — |
| 2015-12-09 | $23.92 | $23.92 | 237,200 | — | — |
| 2015-12-08 | $24.04 | $24.04 | 143,400 | — | — |
| 2015-12-07 | $24.15 | $24.15 | 225,700 | — | — |
| 2015-12-04 | $25.09 | $25.09 | 369,800 | — | — |
| 2015-12-03 | $24.34 | $24.34 | 404,200 | — | — |
| 2015-12-02 | $23.82 | $23.82 | 392,800 | — | — |
| 2015-12-01 | $23.54 | $23.54 | 239,300 | — | — |
| 2015-11-30 | $23.29 | $23.29 | 407,900 | — | — |
| 2015-11-27 | $22.48 | $22.48 | 203,900 | — | — |
| 2015-11-25 | $21.79 | $21.79 | 250,100 | — | — |
| 2015-11-24 | $20.71 | $20.71 | 158,500 | — | — |
| 2015-11-23 | $20.35 | $20.35 | 93,800 | — | — |
| 2015-11-20 | $20.36 | $20.36 | 106,400 | — | — |
| 2015-11-19 | $20.24 | $20.24 | 194,500 | — | — |
| 2015-11-18 | $19.77 | $19.77 | 183,900 | — | — |
| 2015-11-17 | $19.35 | $19.35 | 143,200 | — | — |
| 2015-11-16 | $19.21 | $19.21 | 87,600 | — | — |
| 2015-11-13 | $19.06 | $19.06 | 99,500 | — | — |
| 2015-11-12 | $19.26 | $19.26 | 194,200 | — | — |
| 2015-11-11 | $19.68 | $19.68 | 163,000 | — | — |
| 2015-11-10 | $19.96 | $19.96 | 175,900 | — | — |
| 2015-11-09 | $20.37 | $20.37 | 173,100 | — | — |
| 2015-11-06 | $21.05 | $21.05 | 894,400 | — | — |
| 2015-11-05 | $23.21 | $23.21 | 167,300 | — | — |
| 2015-11-04 | $23.45 | $23.45 | 159,400 | — | — |
| 2015-11-03 | $23.49 | $23.49 | 145,000 | — | — |
| 2015-11-02 | $23.41 | $23.41 | 128,300 | — | — |
| 2015-10-30 | $22.90 | $22.90 | 127,300 | — | — |
| 2015-10-29 | $22.51 | $22.51 | 120,200 | — | — |
| 2015-10-28 | $23.11 | $23.11 | 249,500 | — | — |
| 2015-10-27 | $23.12 | $23.12 | 257,300 | — | — |
| 2015-10-26 | $22.79 | $22.79 | 93,900 | — | — |
| 2015-10-23 | $23.68 | $23.68 | 133,100 | — | — |
| 2015-10-22 | $23.11 | $23.11 | 99,200 | — | — |
| 2015-10-21 | $22.43 | $22.43 | 116,500 | — | — |
| 2015-10-20 | $22.81 | $22.81 | 98,000 | — | — |
| 2015-10-19 | $22.65 | $22.65 | 68,700 | — | — |
| 2015-10-16 | $22.73 | $22.73 | 109,800 | — | — |
| 2015-10-15 | $22.96 | $22.96 | 139,500 | — | — |
| 2015-10-14 | $22.92 | $22.92 | 154,800 | — | — |
| 2015-10-13 | $22.01 | $22.01 | 136,600 | — | — |
| 2015-10-12 | $22.02 | $22.02 | 133,600 | — | — |
| 2015-10-09 | $22.12 | $22.12 | 132,000 | — | — |
| 2015-10-08 | $22.53 | $22.53 | 200,700 | — | — |
| 2015-10-07 | $22.19 | $22.19 | 247,500 | — | — |
| 2015-10-06 | $21.86 | $21.86 | 129,000 | — | — |
| 2015-10-05 | $21.67 | $21.67 | 197,900 | — | — |
| 2015-10-02 | $21.32 | $21.32 | 183,200 | — | — |
| 2015-10-01 | $20.77 | $20.77 | 351,600 | — | — |
| 2015-09-30 | $21.37 | $21.37 | 536,000 | — | — |
| 2015-09-29 | $21.23 | $21.23 | 191,900 | — | — |
| 2015-09-28 | $21.00 | $21.00 | 256,900 | — | — |
| 2015-09-25 | $21.34 | $21.34 | 273,400 | — | — |
| 2015-09-24 | $20.83 | $20.83 | 229,900 | — | — |
| 2015-09-23 | $20.49 | $20.49 | 166,800 | — | — |
| 2015-09-22 | $20.91 | $20.91 | 107,500 | — | — |
| 2015-09-21 | $21.65 | $21.65 | 137,900 | — | — |
| 2015-09-18 | $21.66 | $21.66 | 442,500 | — | — |
| 2015-09-17 | $22.28 | $22.28 | 275,200 | — | — |
| 2015-09-16 | $22.27 | $22.27 | 167,600 | — | — |
| 2015-09-15 | $22.14 | $22.14 | 240,300 | — | — |
| 2015-09-14 | $22.18 | $22.18 | 304,700 | — | — |
| 2015-09-11 | $22.38 | $22.38 | 158,900 | — | — |
| 2015-09-10 | $22.38 | $22.38 | 319,400 | — | — |
| 2015-09-09 | $22.85 | $22.85 | 323,700 | — | — |
| 2015-09-08 | $23.37 | $23.37 | 407,900 | — | — |
| 2015-09-04 | $22.90 | $22.90 | 590,500 | — | — |
| 2015-09-03 | $21.81 | $21.81 | 813,900 | — | — |
| 2015-09-02 | $19.58 | $19.58 | 148,800 | — | — |
| 2015-09-01 | $19.06 | $19.06 | 301,400 | — | — |
| 2015-08-31 | $19.69 | $19.69 | 136,800 | — | — |
| 2015-08-28 | $19.93 | $19.93 | 148,700 | — | — |
| 2015-08-27 | $20.09 | $20.09 | 232,100 | — | — |
| 2015-08-26 | $19.50 | $19.50 | 212,700 | — | — |
| 2015-08-25 | $18.96 | $18.96 | 302,400 | — | — |
| 2015-08-24 | $18.88 | $18.88 | 348,800 | — | — |
| 2015-08-21 | $19.31 | $19.31 | 347,800 | — | — |
| 2015-08-20 | $19.40 | $19.40 | 291,900 | — | — |
| 2015-08-19 | $19.70 | $19.70 | 333,400 | — | — |
| 2015-08-18 | $19.87 | $19.87 | 284,900 | — | — |
| 2015-08-17 | $20.50 | $20.50 | 175,600 | — | — |
| 2015-08-14 | $20.25 | $20.25 | 104,500 | — | — |
| 2015-08-13 | $20.24 | $20.24 | 117,300 | — | — |
| 2015-08-12 | $20.55 | $20.55 | 166,400 | — | — |
| 2015-08-11 | $20.43 | $20.43 | 134,300 | — | — |
| 2015-08-10 | $21.23 | $21.23 | 336,700 | — | — |
| 2015-08-07 | $20.90 | $20.90 | 472,800 | — | — |
| 2015-08-06 | $21.77 | $21.77 | 133,600 | — | — |
| 2015-08-05 | $22.01 | $22.01 | 154,300 | — | — |
| 2015-08-04 | $21.97 | $21.97 | 131,600 | — | — |
| 2015-08-03 | $22.20 | $22.20 | 130,100 | — | — |
| 2015-07-31 | $22.19 | $22.19 | 95,400 | — | — |
| 2015-07-30 | $22.34 | $22.34 | 81,300 | — | — |
| 2015-07-29 | $22.12 | $22.12 | 96,700 | — | — |
| 2015-07-28 | $22.22 | $22.22 | 149,500 | — | — |
| 2015-07-27 | $21.89 | $21.89 | 122,100 | — | — |
| 2015-07-24 | $22.05 | $22.05 | 163,200 | — | — |
| 2015-07-23 | $22.65 | $22.65 | 211,200 | — | — |
| 2015-07-22 | $22.20 | $22.20 | 423,700 | — | — |
| 2015-07-21 | $22.37 | $22.37 | 229,900 | — | — |
| 2015-07-20 | $21.92 | $21.92 | 146,300 | — | — |
| 2015-07-17 | $22.44 | $22.44 | 145,200 | — | — |
| 2015-07-16 | $22.47 | $22.47 | 271,900 | — | — |
| 2015-07-15 | $22.50 | $22.50 | 245,900 | — | — |
| 2015-07-14 | $22.95 | $22.95 | 165,300 | — | — |
| 2015-07-13 | $22.66 | $22.66 | 119,600 | — | — |
| 2015-07-10 | $22.89 | $22.89 | 238,300 | — | — |
| 2015-07-09 | $22.58 | $22.58 | 168,500 | — | — |
| 2015-07-08 | $23.02 | $23.02 | 259,100 | — | — |
| 2015-07-07 | $23.33 | $23.33 | 232,500 | — | — |
| 2015-07-06 | $23.56 | $23.56 | 201,700 | — | — |
| 2015-07-02 | $23.89 | $23.89 | 255,300 | — | — |
| 2015-07-01 | $24.11 | $24.11 | 162,700 | — | — |
| 2015-06-30 | $24.11 | $24.11 | 155,400 | — | — |
| 2015-06-29 | $24.12 | $24.12 | 222,600 | — | — |
| 2015-06-26 | $24.74 | $24.74 | 797,000 | — | — |
| 2015-06-25 | $25.40 | $25.40 | 162,100 | — | — |
| 2015-06-24 | $25.34 | $25.34 | 141,200 | — | — |
| 2015-06-23 | $25.39 | $25.39 | 212,500 | — | — |
| 2015-06-22 | $25.35 | $25.35 | 102,900 | — | — |
| 2015-06-19 | $25.11 | $25.11 | 291,600 | — | — |
| 2015-06-18 | $25.23 | $25.23 | 205,900 | — | — |
| 2015-06-17 | $24.83 | $24.83 | 74,800 | — | — |
| 2015-06-16 | $25.01 | $25.01 | 136,600 | — | — |
| 2015-06-15 | $25.08 | $25.08 | 107,900 | — | — |
| 2015-06-12 | $25.56 | $25.56 | 94,800 | — | — |
| 2015-06-11 | $25.66 | $25.66 | 82,200 | — | — |
| 2015-06-10 | $25.73 | $25.73 | 181,000 | — | — |
| 2015-06-09 | $25.19 | $25.19 | 124,100 | — | — |
| 2015-06-08 | $25.26 | $25.26 | 145,900 | — | — |
| 2015-06-05 | $25.36 | $25.36 | 175,700 | — | — |
| 2015-06-04 | $25.99 | $25.99 | 238,900 | — | — |
| 2015-06-03 | $26.00 | $26.00 | 137,800 | — | — |
| 2015-06-02 | $26.03 | $26.03 | 165,600 | — | — |
| 2015-06-01 | $26.47 | $26.47 | 220,900 | — | — |
| 2015-05-29 | $26.48 | $26.48 | 129,100 | — | — |
| 2015-05-28 | $26.37 | $26.37 | 81,300 | — | — |
| 2015-05-27 | $26.37 | $26.37 | 252,700 | — | — |
| 2015-05-26 | $25.72 | $25.72 | 216,500 | — | — |
| 2015-05-22 | $26.11 | $26.11 | 191,800 | — | — |
| 2015-05-21 | $26.35 | $26.35 | 168,700 | — | — |
| 2015-05-20 | $26.50 | $26.50 | 124,500 | — | — |
| 2015-05-19 | $26.33 | $26.33 | 289,400 | — | — |
| 2015-05-18 | $27.08 | $27.08 | 145,000 | — | — |
| 2015-05-15 | $26.73 | $26.73 | 174,100 | — | — |
| 2015-05-14 | $26.86 | $26.86 | 292,600 | — | — |
| 2015-05-13 | $27.03 | $27.03 | 171,400 | — | — |
| 2015-05-12 | $26.89 | $26.89 | 131,200 | — | — |
| 2015-05-11 | $27.11 | $27.11 | 170,400 | — | — |
| 2015-05-08 | $26.85 | $26.85 | 321,900 | — | — |
| 2015-05-07 | $27.29 | $27.29 | 110,200 | — | — |
| 2015-05-06 | $27.11 | $27.11 | 130,500 | — | — |
| 2015-05-05 | $26.77 | $26.77 | 112,200 | — | — |
| 2015-05-04 | $27.37 | $27.37 | 128,900 | — | — |
| 2015-05-01 | $27.26 | $27.26 | 118,000 | — | — |
| 2015-04-30 | $26.72 | $26.72 | 189,500 | — | — |
| 2015-04-29 | $27.67 | $27.67 | 100,500 | — | — |
| 2015-04-28 | $27.82 | $27.82 | 95,800 | — | — |
| 2015-04-27 | $27.60 | $27.60 | 193,300 | — | — |
| 2015-04-24 | $27.28 | $27.28 | 94,200 | — | — |
| 2015-04-23 | $28.00 | $28.00 | 118,000 | — | — |
| 2015-04-22 | $28.02 | $28.02 | 93,500 | — | — |
| 2015-04-21 | $27.90 | $27.90 | 101,800 | — | — |
| 2015-04-20 | $28.03 | $28.03 | 79,700 | — | — |
| 2015-04-17 | $27.64 | $27.64 | 146,300 | — | — |
| 2015-04-16 | $28.04 | $28.04 | 199,900 | — | — |
| 2015-04-15 | $28.01 | $28.01 | 141,900 | — | — |
| 2015-04-14 | $27.55 | $27.55 | 293,600 | — | — |
| 2015-04-13 | $27.70 | $27.70 | 238,000 | — | — |
| 2015-04-10 | $27.87 | $27.87 | 113,700 | — | — |
| 2015-04-09 | $28.16 | $28.16 | 188,700 | — | — |
| 2015-04-08 | $28.21 | $28.21 | 144,000 | — | — |
| 2015-04-07 | $28.05 | $28.05 | 169,400 | — | — |
| 2015-04-06 | $28.23 | $28.23 | 142,700 | — | — |
| 2015-04-02 | $28.17 | $28.17 | 107,200 | — | — |
| 2015-04-01 | $28.32 | $28.32 | 497,200 | — | — |
| 2015-03-31 | $28.56 | $28.56 | 444,300 | — | — |
| 2015-03-30 | $29.25 | $29.25 | 301,700 | — | — |
| 2015-03-27 | $27.96 | $27.96 | 441,300 | — | — |
| 2015-03-26 | $28.51 | $28.51 | 209,900 | — | — |
| 2015-03-25 | $28.26 | $28.26 | 197,100 | — | — |
| 2015-03-24 | $30.43 | $30.43 | 266,000 | — | — |
| 2015-03-23 | $30.14 | $30.14 | 233,900 | — | — |
| 2015-03-20 | $30.23 | $30.23 | 660,100 | — | — |
| 2015-03-19 | $29.74 | $29.74 | 104,000 | — | — |
| 2015-03-18 | $29.52 | $29.52 | 134,600 | — | — |
| 2015-03-17 | $29.74 | $29.74 | 184,100 | — | — |
| 2015-03-16 | $29.74 | $29.74 | 243,100 | — | — |
| 2015-03-13 | $29.85 | $29.85 | 180,600 | — | — |
| 2015-03-12 | $29.47 | $29.47 | 153,800 | — | — |
| 2015-03-11 | $29.27 | $29.27 | 163,200 | — | — |
| 2015-03-10 | $28.94 | $28.94 | 161,300 | — | — |
| 2015-03-09 | $29.15 | $29.15 | 153,700 | — | — |
| 2015-03-06 | $28.32 | $28.32 | 148,200 | — | — |
| 2015-03-05 | $28.26 | $28.26 | 89,000 | — | — |
| 2015-03-04 | $28.36 | $28.36 | 108,400 | — | — |
| 2015-03-03 | $28.14 | $28.14 | 279,500 | — | — |
| 2015-03-02 | $28.87 | $28.87 | 247,800 | — | — |
| 2015-02-27 | $28.49 | $28.49 | 89,000 | — | — |
| 2015-02-26 | $28.79 | $28.79 | 94,500 | — | — |
| 2015-02-25 | $28.45 | $28.45 | 124,400 | — | — |
| 2015-02-24 | $28.61 | $28.61 | 198,600 | — | — |
| 2015-02-23 | $27.83 | $27.83 | 92,000 | — | — |
| 2015-02-20 | $28.15 | $28.15 | 117,000 | — | — |
| 2015-02-19 | $27.94 | $27.94 | 83,700 | — | — |
| 2015-02-18 | $27.73 | $27.73 | 162,400 | — | — |
| 2015-02-17 | $27.86 | $27.86 | 193,100 | — | — |
| 2015-02-13 | $27.81 | $27.81 | 346,400 | — | — |
| 2015-02-12 | $28.13 | $28.13 | 250,500 | — | — |
| 2015-02-11 | $28.78 | $28.78 | 233,100 | — | — |
| 2015-02-10 | $28.41 | $28.41 | 209,700 | — | — |
| 2015-02-09 | $27.40 | $27.40 | 137,200 | — | — |
| 2015-02-06 | $27.85 | $27.85 | 207,800 | — | — |
| 2015-02-05 | $27.78 | $27.78 | 145,600 | — | — |
| 2015-02-04 | $27.46 | $27.46 | 113,600 | — | — |
| 2015-02-03 | $27.23 | $27.23 | 169,100 | — | — |
| 2015-02-02 | $26.77 | $26.77 | 109,100 | — | — |
| 2015-01-30 | $26.43 | $26.43 | 142,800 | — | — |
| 2015-01-29 | $27.47 | $27.47 | 119,800 | — | — |
| 2015-01-28 | $26.67 | $26.67 | 125,700 | — | — |
| 2015-01-27 | $26.85 | $26.85 | 122,400 | — | — |
| 2015-01-26 | $27.06 | $27.06 | 139,000 | — | — |
| 2015-01-23 | $26.82 | $26.82 | 122,800 | — | — |
| 2015-01-22 | $26.79 | $26.79 | 177,600 | — | — |
| 2015-01-21 | $26.43 | $26.43 | 105,300 | — | — |
| 2015-01-20 | $26.66 | $26.66 | 77,200 | — | — |
| 2015-01-16 | $26.38 | $26.38 | 136,200 | — | — |
| 2015-01-15 | $25.83 | $25.83 | 134,900 | — | — |
| 2015-01-14 | $26.34 | $26.34 | 101,800 | — | — |
| 2015-01-13 | $26.66 | $26.66 | 221,500 | — | — |
| 2015-01-12 | $26.71 | $26.71 | 89,400 | — | — |
| 2015-01-09 | $27.20 | $27.20 | 169,900 | — | — |
| 2015-01-08 | $27.17 | $27.17 | 163,400 | — | — |
| 2015-01-07 | $26.78 | $26.78 | 181,900 | — | — |
| 2015-01-06 | $25.99 | $25.99 | 389,000 | — | — |
| 2015-01-05 | $27.04 | $27.04 | 136,200 | — | — |
| 2015-01-02 | $27.35 | $27.35 | 134,000 | — | — |