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
- 1990-08-17 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 | $24.98 | $25.91 | 189,200 | — | — |
| 2015-12-30 | $25.45 | $26.40 | 125,600 | — | — |
| 2015-12-29 | $25.67 | $26.62 | 85,600 | — | — |
| 2015-12-28 | $25.37 | $26.31 | 123,800 | — | — |
| 2015-12-24 | $25.32 | $26.26 | 63,200 | — | — |
| 2015-12-23 | $25.25 | $26.19 | 95,000 | — | — |
| 2015-12-22 | $25.14 | $26.08 | 114,400 | — | — |
| 2015-12-21 | $25.00 | $25.93 | 118,800 | — | — |
| 2015-12-18 | $24.99 | $25.92 | 846,800 | — | — |
| 2015-12-17 | $25.43 | $26.39 | 129,600 | — | — |
| 2015-12-16 | $25.75 | $26.71 | 230,400 | — | — |
| 2015-12-15 | $25.68 | $26.64 | 229,600 | — | — |
| 2015-12-14 | $25.72 | $26.68 | 317,200 | — | — |
| 2015-12-11 | $25.53 | $26.48 | 334,000 | — | — |
| 2015-12-10 | $25.79 | $26.75 | 160,000 | — | — |
| 2015-12-09 | $26.03 | $27.00 | 262,400 | — | — |
| 2015-12-08 | $26.59 | $27.58 | 206,000 | — | — |
| 2015-12-07 | $27.04 | $28.04 | 272,400 | — | — |
| 2015-12-04 | $27.09 | $28.10 | 226,400 | — | — |
| 2015-12-03 | $26.29 | $27.27 | 318,200 | — | — |
| 2015-12-02 | $26.25 | $27.23 | 127,000 | — | — |
| 2015-12-01 | $25.96 | $26.92 | 153,000 | — | — |
| 2015-11-30 | $25.82 | $26.78 | 201,200 | — | — |
| 2015-11-27 | $26.04 | $27.01 | 72,600 | — | — |
| 2015-11-25 | $25.84 | $26.81 | 91,600 | — | — |
| 2015-11-24 | $25.72 | $26.68 | 89,800 | — | — |
| 2015-11-23 | $25.67 | $26.55 | 124,800 | — | — |
| 2015-11-20 | $25.76 | $26.64 | 186,800 | — | — |
| 2015-11-19 | $25.30 | $26.16 | 133,400 | — | — |
| 2015-11-18 | $25.41 | $26.28 | 132,800 | — | — |
| 2015-11-17 | $25.25 | $26.11 | 120,800 | — | — |
| 2015-11-16 | $25.56 | $26.44 | 155,200 | — | — |
| 2015-11-13 | $25.23 | $26.09 | 254,600 | — | — |
| 2015-11-12 | $25.47 | $26.34 | 169,200 | — | — |
| 2015-11-11 | $25.79 | $26.67 | 107,400 | — | — |
| 2015-11-10 | $25.77 | $26.65 | 185,600 | — | — |
| 2015-11-09 | $25.63 | $26.51 | 138,000 | — | — |
| 2015-11-06 | $25.82 | $26.70 | 124,000 | — | — |
| 2015-11-05 | $25.53 | $26.40 | 150,200 | — | — |
| 2015-11-04 | $25.51 | $26.39 | 115,800 | — | — |
| 2015-11-03 | $25.55 | $26.43 | 172,400 | — | — |
| 2015-11-02 | $25.67 | $26.56 | 209,200 | — | — |
| 2015-10-30 | $25.71 | $26.59 | 294,200 | — | — |
| 2015-10-29 | $25.80 | $26.68 | 287,000 | — | — |
| 2015-10-28 | $26.00 | $26.89 | 412,400 | — | — |
| 2015-10-27 | $25.92 | $26.81 | 244,400 | — | — |
| 2015-10-26 | $26.12 | $27.02 | 333,200 | — | — |
| 2015-10-23 | $26.50 | $27.41 | 283,800 | — | — |
| 2015-10-22 | $26.43 | $27.34 | 701,600 | — | — |
| 2015-10-21 | $24.34 | $25.18 | 215,000 | — | — |
| 2015-10-20 | $24.75 | $25.59 | 198,800 | — | — |
| 2015-10-19 | $24.40 | $25.24 | 222,400 | — | — |
| 2015-10-16 | $24.20 | $25.03 | 247,400 | — | — |
| 2015-10-15 | $24.21 | $25.04 | 257,400 | — | — |
| 2015-10-14 | $24.34 | $25.18 | 237,400 | — | — |
| 2015-10-13 | $24.53 | $25.37 | 279,200 | — | — |
| 2015-10-12 | $24.95 | $25.80 | 184,200 | — | — |
| 2015-10-09 | $24.82 | $25.67 | 210,800 | — | — |
| 2015-10-08 | $24.79 | $25.64 | 272,000 | — | — |
| 2015-10-07 | $24.57 | $25.41 | 285,600 | — | — |
| 2015-10-06 | $23.78 | $24.60 | 366,200 | — | — |
| 2015-10-05 | $23.70 | $24.51 | 273,000 | — | — |
| 2015-10-02 | $22.95 | $23.74 | 407,400 | — | — |
| 2015-10-01 | $22.58 | $23.36 | 360,400 | — | — |
| 2015-09-30 | $22.28 | $23.04 | 440,600 | — | — |
| 2015-09-29 | $22.27 | $23.03 | 418,400 | — | — |
| 2015-09-28 | $22.46 | $23.23 | 473,000 | — | — |
| 2015-09-25 | $22.20 | $22.96 | 170,200 | — | — |
| 2015-09-24 | $22.16 | $22.92 | 194,000 | — | — |
| 2015-09-23 | $21.73 | $22.47 | 170,800 | — | — |
| 2015-09-22 | $21.60 | $22.34 | 142,200 | — | — |
| 2015-09-21 | $21.83 | $22.58 | 178,000 | — | — |
| 2015-09-18 | $21.59 | $22.34 | 286,600 | — | — |
| 2015-09-17 | $21.89 | $22.64 | 141,800 | — | — |
| 2015-09-16 | $21.99 | $22.74 | 90,600 | — | — |
| 2015-09-15 | $21.97 | $22.72 | 125,000 | — | — |
| 2015-09-14 | $21.73 | $22.47 | 152,400 | — | — |
| 2015-09-11 | $21.83 | $22.58 | 109,600 | — | — |
| 2015-09-10 | $21.76 | $22.51 | 157,200 | — | — |
| 2015-09-09 | $21.48 | $22.21 | 152,200 | — | — |
| 2015-09-08 | $21.67 | $22.42 | 198,000 | — | — |
| 2015-09-04 | $21.15 | $21.87 | 138,400 | — | — |
| 2015-09-03 | $21.26 | $21.99 | 176,800 | — | — |
| 2015-09-02 | $21.17 | $21.90 | 242,000 | — | — |
| 2015-09-01 | $21.01 | $21.66 | 265,800 | — | — |
| 2015-08-31 | $21.38 | $22.03 | 220,800 | — | — |
| 2015-08-28 | $21.36 | $22.01 | 202,200 | — | — |
| 2015-08-27 | $21.22 | $21.87 | 268,600 | — | — |
| 2015-08-26 | $21.05 | $21.69 | 239,000 | — | — |
| 2015-08-25 | $20.54 | $21.17 | 219,800 | — | — |
| 2015-08-24 | $20.65 | $21.28 | 219,400 | — | — |
| 2015-08-21 | $21.42 | $22.07 | 360,000 | — | — |
| 2015-08-20 | $21.43 | $22.09 | 140,200 | — | — |
| 2015-08-19 | $21.70 | $22.36 | 132,000 | — | — |
| 2015-08-18 | $21.92 | $22.60 | 98,000 | — | — |
| 2015-08-17 | $22.08 | $22.76 | 148,200 | — | — |
| 2015-08-14 | $21.89 | $22.56 | 131,000 | — | — |
| 2015-08-13 | $21.71 | $22.37 | 207,800 | — | — |
| 2015-08-12 | $21.89 | $22.56 | 155,800 | — | — |
| 2015-08-11 | $21.53 | $22.19 | 255,800 | — | — |
| 2015-08-10 | $21.76 | $22.43 | 257,800 | — | — |
| 2015-08-07 | $21.80 | $22.46 | 198,000 | — | — |
| 2015-08-06 | $21.91 | $22.58 | 143,000 | — | — |
| 2015-08-05 | $22.15 | $22.83 | 125,800 | — | — |
| 2015-08-04 | $22.06 | $22.74 | 95,600 | — | — |
| 2015-08-03 | $22.09 | $22.77 | 205,400 | — | — |
| 2015-07-31 | $22.25 | $22.93 | 197,000 | — | — |
| 2015-07-30 | $22.17 | $22.84 | 208,800 | — | — |
| 2015-07-29 | $22.20 | $22.87 | 210,600 | — | — |
| 2015-07-28 | $22.13 | $22.80 | 266,800 | — | — |
| 2015-07-27 | $22.12 | $22.79 | 276,600 | — | — |
| 2015-07-24 | $21.94 | $22.61 | 284,600 | — | — |
| 2015-07-23 | $22.17 | $22.85 | 457,800 | — | — |
| 2015-07-22 | $22.66 | $23.35 | 994,400 | — | — |
| 2015-07-21 | $22.61 | $23.30 | 182,600 | — | — |
| 2015-07-20 | $22.80 | $23.50 | 280,000 | — | — |
| 2015-07-17 | $23.01 | $23.71 | 189,400 | — | — |
| 2015-07-16 | $23.18 | $23.90 | 135,000 | — | — |
| 2015-07-15 | $22.97 | $23.67 | 273,200 | — | — |
| 2015-07-14 | $23.18 | $23.89 | 245,600 | — | — |
| 2015-07-13 | $23.24 | $23.95 | 254,800 | — | — |
| 2015-07-10 | $23.27 | $23.98 | 288,200 | — | — |
| 2015-07-09 | $22.72 | $23.41 | 262,600 | — | — |
| 2015-07-08 | $22.58 | $23.27 | 339,400 | — | — |
| 2015-07-07 | $22.63 | $23.32 | 230,600 | — | — |
| 2015-07-06 | $22.62 | $23.31 | 233,400 | — | — |
| 2015-07-02 | $22.48 | $23.17 | 177,000 | — | — |
| 2015-07-01 | $22.46 | $23.14 | 277,000 | — | — |
| 2015-06-30 | $22.39 | $23.08 | 244,000 | — | — |
| 2015-06-29 | $22.15 | $22.82 | 267,200 | — | — |
| 2015-06-26 | $22.50 | $23.19 | 652,400 | — | — |
| 2015-06-25 | $22.31 | $22.99 | 164,000 | — | — |
| 2015-06-24 | $22.25 | $22.93 | 225,200 | — | — |
| 2015-06-23 | $22.32 | $23.00 | 256,400 | — | — |
| 2015-06-22 | $22.11 | $22.78 | 203,000 | — | — |
| 2015-06-19 | $21.88 | $22.55 | 280,800 | — | — |
| 2015-06-18 | $21.70 | $22.36 | 221,400 | — | — |
| 2015-06-17 | $21.35 | $22.00 | 127,200 | — | — |
| 2015-06-16 | $21.38 | $22.03 | 247,400 | — | — |
| 2015-06-15 | $20.89 | $21.52 | 179,000 | — | — |
| 2015-06-12 | $21.30 | $21.95 | 115,600 | — | — |
| 2015-06-11 | $21.48 | $22.14 | 106,400 | — | — |
| 2015-06-10 | $21.57 | $22.23 | 271,400 | — | — |
| 2015-06-09 | $21.48 | $22.06 | 220,800 | — | — |
| 2015-06-08 | $21.58 | $22.16 | 203,800 | — | — |
| 2015-06-05 | $21.71 | $22.30 | 292,400 | — | — |
| 2015-06-04 | $21.17 | $21.75 | 413,600 | — | — |
| 2015-06-03 | $21.37 | $21.95 | 487,600 | — | — |
| 2015-06-02 | $21.24 | $21.82 | 352,800 | — | — |
| 2015-06-01 | $21.23 | $21.81 | 258,400 | — | — |
| 2015-05-29 | $21.28 | $21.86 | 229,600 | — | — |
| 2015-05-28 | $21.25 | $21.82 | 182,400 | — | — |
| 2015-05-27 | $21.28 | $21.85 | 386,800 | — | — |
| 2015-05-26 | $21.48 | $22.06 | 342,400 | — | — |
| 2015-05-22 | $21.56 | $22.14 | 227,200 | — | — |
| 2015-05-21 | $21.54 | $22.12 | 298,800 | — | — |
| 2015-05-20 | $21.71 | $22.29 | 185,200 | — | — |
| 2015-05-19 | $21.67 | $22.26 | 463,600 | — | — |
| 2015-05-18 | $21.31 | $21.89 | 441,200 | — | — |
| 2015-05-15 | $21.34 | $21.91 | 251,200 | — | — |
| 2015-05-14 | $21.45 | $22.03 | 193,200 | — | — |
| 2015-05-13 | $21.62 | $22.20 | 115,200 | — | — |
| 2015-05-12 | $21.56 | $22.14 | 166,400 | — | — |
| 2015-05-11 | $21.71 | $22.30 | 148,000 | — | — |
| 2015-05-08 | $21.62 | $22.20 | 212,400 | — | — |
| 2015-05-07 | $21.90 | $22.49 | 147,200 | — | — |
| 2015-05-06 | $21.86 | $22.45 | 182,000 | — | — |
| 2015-05-05 | $21.76 | $22.35 | 253,600 | — | — |
| 2015-05-04 | $22.15 | $22.74 | 232,000 | — | — |
| 2015-05-01 | $22.08 | $22.68 | 184,800 | — | — |
| 2015-04-30 | $22.15 | $22.75 | 347,200 | — | — |
| 2015-04-29 | $23.02 | $23.64 | 178,800 | — | — |
| 2015-04-28 | $23.55 | $24.19 | 221,200 | — | — |
| 2015-04-27 | $23.43 | $24.06 | 630,000 | — | — |
| 2015-04-24 | $23.84 | $24.48 | 500,400 | — | — |
| 2015-04-23 | $23.82 | $24.47 | 549,200 | — | — |
| 2015-04-22 | $22.28 | $22.88 | 109,600 | — | — |
| 2015-04-21 | $22.28 | $22.88 | 114,800 | — | — |
| 2015-04-20 | $22.39 | $22.99 | 135,600 | — | — |
| 2015-04-17 | $21.87 | $22.46 | 131,200 | — | — |
| 2015-04-16 | $22.32 | $22.92 | 141,600 | — | — |
| 2015-04-15 | $22.50 | $23.10 | 151,600 | — | — |
| 2015-04-14 | $22.41 | $23.01 | 106,800 | — | — |
| 2015-04-13 | $22.40 | $23.01 | 132,000 | — | — |
| 2015-04-10 | $22.44 | $23.04 | 97,600 | — | — |
| 2015-04-09 | $22.29 | $22.90 | 76,800 | — | — |
| 2015-04-08 | $22.39 | $23.00 | 82,000 | — | — |
| 2015-04-07 | $22.26 | $22.86 | 185,200 | — | — |
| 2015-04-06 | $22.39 | $22.99 | 156,800 | — | — |
| 2015-04-02 | $22.27 | $22.87 | 88,800 | — | — |
| 2015-04-01 | $22.04 | $22.63 | 144,000 | — | — |
| 2015-03-31 | $22.23 | $22.83 | 134,400 | — | — |
| 2015-03-30 | $22.25 | $22.86 | 214,800 | — | — |
| 2015-03-27 | $22.24 | $22.84 | 160,000 | — | — |
| 2015-03-26 | $21.86 | $22.45 | 116,000 | — | — |
| 2015-03-25 | $21.92 | $22.52 | 186,800 | — | — |
| 2015-03-24 | $22.38 | $22.98 | 212,400 | — | — |
| 2015-03-23 | $22.10 | $22.69 | 171,200 | — | — |
| 2015-03-20 | $22.13 | $22.73 | 329,600 | — | — |
| 2015-03-19 | $21.94 | $22.53 | 141,200 | — | — |
| 2015-03-18 | $22.13 | $22.73 | 233,600 | — | — |
| 2015-03-17 | $22.27 | $22.87 | 222,400 | — | — |
| 2015-03-16 | $22.05 | $22.65 | 101,600 | — | — |
| 2015-03-13 | $21.89 | $22.48 | 144,800 | — | — |
| 2015-03-12 | $22.25 | $22.86 | 244,000 | — | — |
| 2015-03-11 | $21.60 | $22.19 | 228,000 | — | — |
| 2015-03-10 | $21.43 | $22.01 | 224,000 | — | — |
| 2015-03-09 | $21.75 | $22.34 | 149,600 | — | — |
| 2015-03-06 | $21.22 | $21.80 | 216,000 | — | — |
| 2015-03-05 | $21.64 | $22.22 | 222,400 | — | — |
| 2015-03-04 | $21.59 | $22.18 | 165,600 | — | — |
| 2015-03-03 | $21.81 | $22.32 | 210,000 | — | — |
| 2015-03-02 | $21.95 | $22.46 | 163,200 | — | — |
| 2015-02-27 | $21.63 | $22.14 | 111,200 | — | — |
| 2015-02-26 | $21.75 | $22.26 | 108,400 | — | — |
| 2015-02-25 | $21.74 | $22.25 | 133,200 | — | — |
| 2015-02-24 | $21.81 | $22.32 | 245,200 | — | — |
| 2015-02-23 | $21.85 | $22.36 | 180,000 | — | — |
| 2015-02-20 | $22.01 | $22.53 | 264,400 | — | — |
| 2015-02-19 | $22.35 | $22.87 | 190,800 | — | — |
| 2015-02-18 | $22.58 | $23.12 | 219,600 | — | — |
| 2015-02-17 | $22.16 | $22.68 | 116,400 | — | — |
| 2015-02-13 | $22.10 | $22.62 | 137,600 | — | — |
| 2015-02-12 | $22.11 | $22.63 | 200,400 | — | — |
| 2015-02-11 | $21.90 | $22.42 | 144,800 | — | — |
| 2015-02-10 | $21.98 | $22.49 | 320,800 | — | — |
| 2015-02-09 | $22.20 | $22.72 | 378,400 | — | — |
| 2015-02-06 | $22.64 | $23.17 | 313,200 | — | — |
| 2015-02-05 | $22.53 | $23.05 | 572,000 | — | — |
| 2015-02-04 | $20.76 | $21.25 | 124,400 | — | — |
| 2015-02-03 | $20.76 | $21.25 | 169,600 | — | — |
| 2015-02-02 | $20.24 | $20.72 | 111,200 | — | — |
| 2015-01-30 | $20.04 | $20.51 | 179,600 | — | — |
| 2015-01-29 | $20.69 | $21.17 | 97,600 | — | — |
| 2015-01-28 | $20.29 | $20.76 | 115,200 | — | — |
| 2015-01-27 | $20.62 | $21.10 | 166,800 | — | — |
| 2015-01-26 | $20.65 | $21.14 | 120,800 | — | — |
| 2015-01-23 | $20.64 | $21.12 | 174,000 | — | — |
| 2015-01-22 | $20.69 | $21.17 | 226,400 | — | — |
| 2015-01-21 | $20.24 | $20.71 | 104,000 | — | — |
| 2015-01-20 | $20.12 | $20.59 | 174,800 | — | — |
| 2015-01-16 | $20.60 | $21.09 | 221,200 | — | — |
| 2015-01-15 | $20.49 | $20.97 | 232,800 | — | — |
| 2015-01-14 | $20.50 | $20.98 | 116,800 | — | — |
| 2015-01-13 | $20.68 | $21.17 | 224,400 | — | — |
| 2015-01-12 | $20.17 | $20.64 | 252,800 | — | — |
| 2015-01-09 | $20.22 | $20.70 | 140,800 | — | — |
| 2015-01-08 | $20.50 | $20.98 | 341,200 | — | — |
| 2015-01-07 | $20.19 | $20.66 | 156,800 | — | — |
| 2015-01-06 | $19.87 | $20.34 | 278,800 | — | — |
| 2015-01-05 | $20.15 | $20.62 | 127,600 | — | — |
| 2015-01-02 | $20.27 | $20.75 | 120,800 | — | — |