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
- 1989-06-20 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 | $25.42 | $58.45 | 131,700 | — | — |
| 2015-12-30 | $26.01 | $59.80 | 121,300 | — | — |
| 2015-12-29 | $26.04 | $59.87 | 69,800 | — | — |
| 2015-12-28 | $25.66 | $59.00 | 80,100 | — | — |
| 2015-12-24 | $25.62 | $58.91 | 52,000 | — | — |
| 2015-12-23 | $25.45 | $58.52 | 75,200 | — | — |
| 2015-12-22 | $25.26 | $58.08 | 67,800 | — | — |
| 2015-12-21 | $25.17 | $57.87 | 161,800 | — | — |
| 2015-12-18 | $24.98 | $57.43 | 193,400 | — | — |
| 2015-12-17 | $25.72 | $59.14 | 87,300 | — | — |
| 2015-12-16 | $26.04 | $59.87 | 126,500 | — | — |
| 2015-12-15 | $25.92 | $59.60 | 95,300 | — | — |
| 2015-12-14 | $25.42 | $58.45 | 140,900 | — | — |
| 2015-12-11 | $25.32 | $58.22 | 109,000 | — | — |
| 2015-12-10 | $25.95 | $59.67 | 113,700 | — | — |
| 2015-12-09 | $25.86 | $59.46 | 225,900 | — | — |
| 2015-12-08 | $26.03 | $59.85 | 79,400 | — | — |
| 2015-12-07 | $26.42 | $60.75 | 130,600 | — | — |
| 2015-12-04 | $26.98 | $62.03 | 167,100 | — | — |
| 2015-12-03 | $26.59 | $61.14 | 114,900 | — | — |
| 2015-12-02 | $26.86 | $61.76 | 103,800 | — | — |
| 2015-12-01 | $27.21 | $62.31 | 311,300 | — | — |
| 2015-11-30 | $27.20 | $62.29 | 204,400 | — | — |
| 2015-11-27 | $27.50 | $62.97 | 41,100 | — | — |
| 2015-11-25 | $27.39 | $62.72 | 185,100 | — | — |
| 2015-11-24 | $27.50 | $62.97 | 74,300 | — | — |
| 2015-11-23 | $27.39 | $62.72 | 84,500 | — | — |
| 2015-11-20 | $27.22 | $62.33 | 85,800 | — | — |
| 2015-11-19 | $26.99 | $61.81 | 58,900 | — | — |
| 2015-11-18 | $27.07 | $61.99 | 105,400 | — | — |
| 2015-11-17 | $26.63 | $60.98 | 150,000 | — | — |
| 2015-11-16 | $26.50 | $60.68 | 188,600 | — | — |
| 2015-11-13 | $26.58 | $60.87 | 94,600 | — | — |
| 2015-11-12 | $26.69 | $61.12 | 204,200 | — | — |
| 2015-11-11 | $26.99 | $61.81 | 97,800 | — | — |
| 2015-11-10 | $26.99 | $61.81 | 189,100 | — | — |
| 2015-11-09 | $26.98 | $61.78 | 77,900 | — | — |
| 2015-11-06 | $27.32 | $62.56 | 108,000 | — | — |
| 2015-11-05 | $26.70 | $61.14 | 136,300 | — | — |
| 2015-11-04 | $26.62 | $60.96 | 130,000 | — | — |
| 2015-11-03 | $26.45 | $60.57 | 65,400 | — | — |
| 2015-11-02 | $26.51 | $60.71 | 75,900 | — | — |
| 2015-10-30 | $26.23 | $60.07 | 118,200 | — | — |
| 2015-10-29 | $26.76 | $61.28 | 171,300 | — | — |
| 2015-10-28 | $27.11 | $62.08 | 364,500 | — | — |
| 2015-10-27 | $26.35 | $60.34 | 88,300 | — | — |
| 2015-10-26 | $26.70 | $61.14 | 84,200 | — | — |
| 2015-10-23 | $26.84 | $61.46 | 140,800 | — | — |
| 2015-10-22 | $26.16 | $59.90 | 139,900 | — | — |
| 2015-10-21 | $25.85 | $59.20 | 68,000 | — | — |
| 2015-10-20 | $26.00 | $59.54 | 119,700 | — | — |
| 2015-10-19 | $26.04 | $59.63 | 114,800 | — | — |
| 2015-10-16 | $26.04 | $59.63 | 124,000 | — | — |
| 2015-10-15 | $26.05 | $59.65 | 146,500 | — | — |
| 2015-10-14 | $25.57 | $58.55 | 163,900 | — | — |
| 2015-10-13 | $26.04 | $59.63 | 129,500 | — | — |
| 2015-10-12 | $26.49 | $60.66 | 95,700 | — | — |
| 2015-10-09 | $26.21 | $60.02 | 109,900 | — | — |
| 2015-10-08 | $26.30 | $60.23 | 68,000 | — | — |
| 2015-10-07 | $26.02 | $59.58 | 128,800 | — | — |
| 2015-10-06 | $25.76 | $58.99 | 91,400 | — | — |
| 2015-10-05 | $26.09 | $59.74 | 106,400 | — | — |
| 2015-10-02 | $25.70 | $58.85 | 200,100 | — | — |
| 2015-10-01 | $25.96 | $59.45 | 105,600 | — | — |
| 2015-09-30 | $26.22 | $60.04 | 208,000 | — | — |
| 2015-09-29 | $26.01 | $59.56 | 134,800 | — | — |
| 2015-09-28 | $25.95 | $59.42 | 134,300 | — | — |
| 2015-09-25 | $26.03 | $59.61 | 158,300 | — | — |
| 2015-09-24 | $25.67 | $58.78 | 114,600 | — | — |
| 2015-09-23 | $25.48 | $58.35 | 107,500 | — | — |
| 2015-09-22 | $25.34 | $58.03 | 61,500 | — | — |
| 2015-09-21 | $25.53 | $58.46 | 92,100 | — | — |
| 2015-09-18 | $25.23 | $57.78 | 153,700 | — | — |
| 2015-09-17 | $25.65 | $58.74 | 140,400 | — | — |
| 2015-09-16 | $26.17 | $59.93 | 65,300 | — | — |
| 2015-09-15 | $26.23 | $60.07 | 96,900 | — | — |
| 2015-09-14 | $25.92 | $59.36 | 166,300 | — | — |
| 2015-09-11 | $25.98 | $59.49 | 129,000 | — | — |
| 2015-09-10 | $25.90 | $59.31 | 295,200 | — | — |
| 2015-09-09 | $26.01 | $59.56 | 249,400 | — | — |
| 2015-09-08 | $26.30 | $60.23 | 176,900 | — | — |
| 2015-09-04 | $25.88 | $59.26 | 161,800 | — | — |
| 2015-09-03 | $26.08 | $59.72 | 322,400 | — | — |
| 2015-09-02 | $26.06 | $59.68 | 231,900 | — | — |
| 2015-09-01 | $25.64 | $58.46 | 402,400 | — | — |
| 2015-08-31 | $26.02 | $59.33 | 114,700 | — | — |
| 2015-08-28 | $25.92 | $59.10 | 218,800 | — | — |
| 2015-08-27 | $25.88 | $59.01 | 249,200 | — | — |
| 2015-08-26 | $25.58 | $58.33 | 209,200 | — | — |
| 2015-08-25 | $24.99 | $56.98 | 241,400 | — | — |
| 2015-08-24 | $24.79 | $56.52 | 271,500 | — | — |
| 2015-08-21 | $25.47 | $58.07 | 245,600 | — | — |
| 2015-08-20 | $25.29 | $57.66 | 223,500 | — | — |
| 2015-08-19 | $25.92 | $59.10 | 191,400 | — | — |
| 2015-08-18 | $26.08 | $59.47 | 79,700 | — | — |
| 2015-08-17 | $26.27 | $59.90 | 266,500 | — | — |
| 2015-08-14 | $26.23 | $59.81 | 79,400 | — | — |
| 2015-08-13 | $25.97 | $59.21 | 96,300 | — | — |
| 2015-08-12 | $25.98 | $59.24 | 135,300 | — | — |
| 2015-08-11 | $26.24 | $59.83 | 106,400 | — | — |
| 2015-08-10 | $26.45 | $60.31 | 256,500 | — | — |
| 2015-08-07 | $26.17 | $59.67 | 111,200 | — | — |
| 2015-08-06 | $26.25 | $59.85 | 98,000 | — | — |
| 2015-08-05 | $26.18 | $59.69 | 56,800 | — | — |
| 2015-08-04 | $26.16 | $59.65 | 90,900 | — | — |
| 2015-08-03 | $26.19 | $59.72 | 100,600 | — | — |
| 2015-07-31 | $26.03 | $59.35 | 100,200 | — | — |
| 2015-07-30 | $25.99 | $59.26 | 110,800 | — | — |
| 2015-07-29 | $25.98 | $59.24 | 109,600 | — | — |
| 2015-07-28 | $26.08 | $59.47 | 142,400 | — | — |
| 2015-07-27 | $26.17 | $59.67 | 104,200 | — | — |
| 2015-07-24 | $26.09 | $59.49 | 197,900 | — | — |
| 2015-07-23 | $26.10 | $59.51 | 261,500 | — | — |
| 2015-07-22 | $26.56 | $60.56 | 126,300 | — | — |
| 2015-07-21 | $26.20 | $59.74 | 118,300 | — | — |
| 2015-07-20 | $26.07 | $59.44 | 59,400 | — | — |
| 2015-07-17 | $26.02 | $59.33 | 112,600 | — | — |
| 2015-07-16 | $26.03 | $59.35 | 113,600 | — | — |
| 2015-07-15 | $26.03 | $59.35 | 100,200 | — | — |
| 2015-07-14 | $26.00 | $59.28 | 145,500 | — | — |
| 2015-07-13 | $25.89 | $59.03 | 256,600 | — | — |
| 2015-07-10 | $25.60 | $58.37 | 99,500 | — | — |
| 2015-07-09 | $25.27 | $57.62 | 132,700 | — | — |
| 2015-07-08 | $25.02 | $57.05 | 210,700 | — | — |
| 2015-07-07 | $25.10 | $57.23 | 233,400 | — | — |
| 2015-07-06 | $25.25 | $57.57 | 448,700 | — | — |
| 2015-07-02 | $24.86 | $56.68 | 102,700 | — | — |
| 2015-07-01 | $25.05 | $57.12 | 122,600 | — | — |
| 2015-06-30 | $24.70 | $56.32 | 214,700 | — | — |
| 2015-06-29 | $24.68 | $56.27 | 357,300 | — | — |
| 2015-06-26 | $25.13 | $57.30 | 172,900 | — | — |
| 2015-06-25 | $24.94 | $56.87 | 116,200 | — | — |
| 2015-06-24 | $24.84 | $56.64 | 63,300 | — | — |
| 2015-06-23 | $24.91 | $56.80 | 186,900 | — | — |
| 2015-06-22 | $24.59 | $56.07 | 96,200 | — | — |
| 2015-06-19 | $24.18 | $55.13 | 252,300 | — | — |
| 2015-06-18 | $24.27 | $55.34 | 105,900 | — | — |
| 2015-06-17 | $23.95 | $54.61 | 128,600 | — | — |
| 2015-06-16 | $24.41 | $55.66 | 69,700 | — | — |
| 2015-06-15 | $24.16 | $55.09 | 103,600 | — | — |
| 2015-06-12 | $24.36 | $55.54 | 67,700 | — | — |
| 2015-06-11 | $24.32 | $55.45 | 53,400 | — | — |
| 2015-06-10 | $24.38 | $55.59 | 83,600 | — | — |
| 2015-06-09 | $23.94 | $54.59 | 88,200 | — | — |
| 2015-06-08 | $23.81 | $54.29 | 74,700 | — | — |
| 2015-06-05 | $23.86 | $54.40 | 83,100 | — | — |
| 2015-06-04 | $23.47 | $53.51 | 67,400 | — | — |
| 2015-06-03 | $23.80 | $54.27 | 82,400 | — | — |
| 2015-06-02 | $23.41 | $53.13 | 68,800 | — | — |
| 2015-06-01 | $23.18 | $52.60 | 72,700 | — | — |
| 2015-05-29 | $23.29 | $52.85 | 105,800 | — | — |
| 2015-05-28 | $23.49 | $53.31 | 46,400 | — | — |
| 2015-05-27 | $23.30 | $52.88 | 165,000 | — | — |
| 2015-05-26 | $23.36 | $53.01 | 117,300 | — | — |
| 2015-05-22 | $23.55 | $53.44 | 141,100 | — | — |
| 2015-05-21 | $23.43 | $53.17 | 118,500 | — | — |
| 2015-05-20 | $23.32 | $52.92 | 50,900 | — | — |
| 2015-05-19 | $23.32 | $52.92 | 41,200 | — | — |
| 2015-05-18 | $23.35 | $52.99 | 65,100 | — | — |
| 2015-05-15 | $22.92 | $52.01 | 42,700 | — | — |
| 2015-05-14 | $23.25 | $52.76 | 70,000 | — | — |
| 2015-05-13 | $23.06 | $52.33 | 97,600 | — | — |
| 2015-05-12 | $23.18 | $52.60 | 77,900 | — | — |
| 2015-05-11 | $23.12 | $52.47 | 89,400 | — | — |
| 2015-05-08 | $22.91 | $51.99 | 81,500 | — | — |
| 2015-05-07 | $22.80 | $51.74 | 128,200 | — | — |
| 2015-05-06 | $22.58 | $51.24 | 93,200 | — | — |
| 2015-05-05 | $22.48 | $51.02 | 141,300 | — | — |
| 2015-05-04 | $22.34 | $50.70 | 51,800 | — | — |
| 2015-05-01 | $22.30 | $50.61 | 88,600 | — | — |
| 2015-04-30 | $22.57 | $51.22 | 157,700 | — | — |
| 2015-04-29 | $23.03 | $52.26 | 115,900 | — | — |
| 2015-04-28 | $23.25 | $52.76 | 102,500 | — | — |
| 2015-04-27 | $22.98 | $52.15 | 73,700 | — | — |
| 2015-04-24 | $23.06 | $52.33 | 78,500 | — | — |
| 2015-04-23 | $23.33 | $52.95 | 51,800 | — | — |
| 2015-04-22 | $23.51 | $53.35 | 36,600 | — | — |
| 2015-04-21 | $23.57 | $53.49 | 37,400 | — | — |
| 2015-04-20 | $23.54 | $53.42 | 49,600 | — | — |
| 2015-04-17 | $23.13 | $52.49 | 73,500 | — | — |
| 2015-04-16 | $23.81 | $54.03 | 39,300 | — | — |
| 2015-04-15 | $23.73 | $53.85 | 41,000 | — | — |
| 2015-04-14 | $23.31 | $52.90 | 25,800 | — | — |
| 2015-04-13 | $23.52 | $53.38 | 55,200 | — | — |
| 2015-04-10 | $23.35 | $52.99 | 30,700 | — | — |
| 2015-04-09 | $23.39 | $53.08 | 59,900 | — | — |
| 2015-04-08 | $23.50 | $53.33 | 53,800 | — | — |
| 2015-04-07 | $23.43 | $53.17 | 53,600 | — | — |
| 2015-04-06 | $23.58 | $53.51 | 55,800 | — | — |
| 2015-04-02 | $23.64 | $53.65 | 36,000 | — | — |
| 2015-04-01 | $23.54 | $53.42 | 108,400 | — | — |
| 2015-03-31 | $23.54 | $53.42 | 70,900 | — | — |
| 2015-03-30 | $23.51 | $53.35 | 56,700 | — | — |
| 2015-03-27 | $23.25 | $52.76 | 69,900 | — | — |
| 2015-03-26 | $23.24 | $52.74 | 56,400 | — | — |
| 2015-03-25 | $23.24 | $52.74 | 151,500 | — | — |
| 2015-03-24 | $23.40 | $53.10 | 51,900 | — | — |
| 2015-03-23 | $23.60 | $53.56 | 90,400 | — | — |
| 2015-03-20 | $23.88 | $54.19 | 146,800 | — | — |
| 2015-03-19 | $23.34 | $52.97 | 44,200 | — | — |
| 2015-03-18 | $23.49 | $53.31 | 67,700 | — | — |
| 2015-03-17 | $23.84 | $54.10 | 66,400 | — | — |
| 2015-03-16 | $23.72 | $53.83 | 101,300 | — | — |
| 2015-03-13 | $23.56 | $53.47 | 45,700 | — | — |
| 2015-03-12 | $23.70 | $53.78 | 133,700 | — | — |
| 2015-03-11 | $22.87 | $51.90 | 71,400 | — | — |
| 2015-03-10 | $22.52 | $51.11 | 41,100 | — | — |
| 2015-03-09 | $23.07 | $52.36 | 60,000 | — | — |
| 2015-03-06 | $22.81 | $51.77 | 105,400 | — | — |
| 2015-03-05 | $22.68 | $51.47 | 52,000 | — | — |
| 2015-03-04 | $22.67 | $51.27 | 75,100 | — | — |
| 2015-03-03 | $22.73 | $51.40 | 65,400 | — | — |
| 2015-03-02 | $22.75 | $51.45 | 94,800 | — | — |
| 2015-02-27 | $22.56 | $51.02 | 85,700 | — | — |
| 2015-02-26 | $22.87 | $51.72 | 86,200 | — | — |
| 2015-02-25 | $22.89 | $51.76 | 132,000 | — | — |
| 2015-02-24 | $22.84 | $51.65 | 55,500 | — | — |
| 2015-02-23 | $22.81 | $51.58 | 45,300 | — | — |
| 2015-02-20 | $22.94 | $51.88 | 54,100 | — | — |
| 2015-02-19 | $23.00 | $52.01 | 37,700 | — | — |
| 2015-02-18 | $22.96 | $51.92 | 49,200 | — | — |
| 2015-02-17 | $23.36 | $52.83 | 49,000 | — | — |
| 2015-02-13 | $23.32 | $52.74 | 69,500 | — | — |
| 2015-02-12 | $23.24 | $52.55 | 44,500 | — | — |
| 2015-02-11 | $22.78 | $51.51 | 44,100 | — | — |
| 2015-02-10 | $22.94 | $51.88 | 57,800 | — | — |
| 2015-02-09 | $22.66 | $51.24 | 52,600 | — | — |
| 2015-02-06 | $23.18 | $52.42 | 73,500 | — | — |
| 2015-02-05 | $22.93 | $51.85 | 68,900 | — | — |
| 2015-02-04 | $22.61 | $51.13 | 96,900 | — | — |
| 2015-02-03 | $22.77 | $51.49 | 123,600 | — | — |
| 2015-02-02 | $22.40 | $50.66 | 82,400 | — | — |
| 2015-01-30 | $21.84 | $49.39 | 113,700 | — | — |
| 2015-01-29 | $22.29 | $50.41 | 109,000 | — | — |
| 2015-01-28 | $21.89 | $49.50 | 100,100 | — | — |
| 2015-01-27 | $22.54 | $50.97 | 112,800 | — | — |
| 2015-01-26 | $22.79 | $51.54 | 68,900 | — | — |
| 2015-01-23 | $22.68 | $51.29 | 50,600 | — | — |
| 2015-01-22 | $22.92 | $51.83 | 68,700 | — | — |
| 2015-01-21 | $21.89 | $49.50 | 65,300 | — | — |
| 2015-01-20 | $21.92 | $49.57 | 114,800 | — | — |
| 2015-01-16 | $22.25 | $50.32 | 133,100 | — | — |
| 2015-01-15 | $21.72 | $49.12 | 89,100 | — | — |
| 2015-01-14 | $21.74 | $49.16 | 64,600 | — | — |
| 2015-01-13 | $22.18 | $50.16 | 102,200 | — | — |
| 2015-01-12 | $21.79 | $49.28 | 76,300 | — | — |
| 2015-01-09 | $21.91 | $49.55 | 62,800 | — | — |
| 2015-01-08 | $22.48 | $50.84 | 36,700 | — | — |
| 2015-01-07 | $21.96 | $49.66 | 59,500 | — | — |
| 2015-01-06 | $21.74 | $49.16 | 103,500 | — | — |
| 2015-01-05 | $22.03 | $49.82 | 65,900 | — | — |
| 2015-01-02 | $22.29 | $50.41 | 79,600 | — | — |