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
- 1989-06-23 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 | $21.00 | $22.58 | 4,204,300 | — | — |
| 2015-12-30 | $21.29 | $22.89 | 3,135,600 | — | — |
| 2015-12-29 | $21.37 | $22.97 | 5,163,300 | — | — |
| 2015-12-28 | $21.13 | $22.72 | 5,814,600 | — | — |
| 2015-12-24 | $20.86 | $22.42 | 2,808,900 | — | — |
| 2015-12-23 | $20.86 | $22.42 | 5,229,700 | — | — |
| 2015-12-22 | $20.53 | $22.07 | 6,079,400 | — | — |
| 2015-12-21 | $20.41 | $21.94 | 6,543,600 | — | — |
| 2015-12-18 | $20.21 | $21.73 | 9,658,400 | — | — |
| 2015-12-17 | $20.16 | $21.67 | 7,107,800 | — | — |
| 2015-12-16 | $20.47 | $22.01 | 6,731,000 | — | — |
| 2015-12-15 | $20.18 | $21.69 | 13,758,000 | — | — |
| 2015-12-14 | $19.54 | $21.01 | 7,945,100 | — | — |
| 2015-12-11 | $19.65 | $21.12 | 6,956,600 | — | — |
| 2015-12-10 | $19.94 | $21.44 | 5,825,600 | — | — |
| 2015-12-09 | $20.01 | $21.51 | 7,623,300 | — | — |
| 2015-12-08 | $20.20 | $21.72 | 6,017,000 | — | — |
| 2015-12-07 | $20.14 | $21.65 | 5,970,800 | — | — |
| 2015-12-04 | $20.04 | $21.54 | 8,758,500 | — | — |
| 2015-12-03 | $19.71 | $21.19 | 9,997,000 | — | — |
| 2015-12-02 | $19.66 | $21.13 | 6,666,700 | — | — |
| 2015-12-01 | $19.74 | $21.22 | 9,558,600 | — | — |
| 2015-11-30 | $19.58 | $21.05 | 5,731,100 | — | — |
| 2015-11-27 | $19.50 | $20.96 | 3,682,200 | — | — |
| 2015-11-25 | $19.86 | $21.35 | 3,690,400 | — | — |
| 2015-11-24 | $19.81 | $21.30 | 5,778,600 | — | — |
| 2015-11-23 | $19.89 | $21.38 | 3,671,600 | — | — |
| 2015-11-20 | $19.94 | $21.44 | 4,672,300 | — | — |
| 2015-11-19 | $20.00 | $21.50 | 4,240,600 | — | — |
| 2015-11-18 | $20.02 | $21.36 | 4,872,900 | — | — |
| 2015-11-17 | $19.98 | $21.32 | 12,357,900 | — | — |
| 2015-11-16 | $19.96 | $21.30 | 4,880,600 | — | — |
| 2015-11-13 | $19.71 | $21.03 | 5,025,100 | — | — |
| 2015-11-12 | $19.84 | $21.17 | 4,891,000 | — | — |
| 2015-11-11 | $19.93 | $21.26 | 3,400,800 | — | — |
| 2015-11-10 | $19.97 | $21.31 | 5,449,600 | — | — |
| 2015-11-09 | $20.12 | $21.47 | 5,421,700 | — | — |
| 2015-11-06 | $20.57 | $21.95 | 10,231,000 | — | — |
| 2015-11-05 | $20.88 | $22.28 | 5,959,300 | — | — |
| 2015-11-04 | $20.90 | $22.30 | 5,520,000 | — | — |
| 2015-11-03 | $20.85 | $22.25 | 5,597,300 | — | — |
| 2015-11-02 | $20.70 | $22.09 | 5,479,800 | — | — |
| 2015-10-30 | $20.60 | $21.98 | 5,057,600 | — | — |
| 2015-10-29 | $20.49 | $21.86 | 3,912,300 | — | — |
| 2015-10-28 | $20.60 | $21.98 | 5,109,200 | — | — |
| 2015-10-27 | $20.44 | $21.81 | 2,720,600 | — | — |
| 2015-10-26 | $20.56 | $21.94 | 3,340,900 | — | — |
| 2015-10-23 | $20.64 | $22.02 | 4,185,100 | — | — |
| 2015-10-22 | $20.64 | $22.02 | 5,859,600 | — | — |
| 2015-10-21 | $20.43 | $21.80 | 3,062,100 | — | — |
| 2015-10-20 | $20.71 | $22.10 | 4,345,300 | — | — |
| 2015-10-19 | $20.76 | $22.15 | 5,424,100 | — | — |
| 2015-10-16 | $20.71 | $22.10 | 6,032,300 | — | — |
| 2015-10-15 | $20.64 | $22.02 | 5,773,800 | — | — |
| 2015-10-14 | $20.60 | $21.98 | 4,427,600 | — | — |
| 2015-10-13 | $20.63 | $22.01 | 3,198,500 | — | — |
| 2015-10-12 | $20.88 | $22.28 | 3,242,200 | — | — |
| 2015-10-09 | $21.00 | $22.41 | 3,092,600 | — | — |
| 2015-10-08 | $21.04 | $22.45 | 5,063,000 | — | — |
| 2015-10-07 | $20.85 | $22.25 | 5,655,800 | — | — |
| 2015-10-06 | $21.00 | $22.41 | 10,130,100 | — | — |
| 2015-10-05 | $20.43 | $21.80 | 6,525,200 | — | — |
| 2015-10-02 | $19.65 | $20.97 | 5,404,700 | — | — |
| 2015-10-01 | $19.33 | $20.62 | 7,894,200 | — | — |
| 2015-09-30 | $19.47 | $20.77 | 6,672,300 | — | — |
| 2015-09-29 | $19.35 | $20.65 | 7,219,300 | — | — |
| 2015-09-28 | $20.00 | $21.34 | 7,426,600 | — | — |
| 2015-09-25 | $19.94 | $21.28 | 3,673,000 | — | — |
| 2015-09-24 | $19.85 | $21.18 | 3,618,000 | — | — |
| 2015-09-23 | $19.95 | $21.29 | 3,057,400 | — | — |
| 2015-09-22 | $19.85 | $21.18 | 6,616,500 | — | — |
| 2015-09-21 | $20.26 | $21.62 | 5,842,000 | — | — |
| 2015-09-18 | $20.17 | $21.52 | 8,683,800 | — | — |
| 2015-09-17 | $20.08 | $21.42 | 4,633,600 | — | — |
| 2015-09-16 | $19.95 | $21.29 | 3,389,400 | — | — |
| 2015-09-15 | $19.91 | $21.24 | 4,645,300 | — | — |
| 2015-09-14 | $19.81 | $21.14 | 2,730,700 | — | — |
| 2015-09-11 | $19.99 | $21.33 | 3,425,200 | — | — |
| 2015-09-10 | $20.01 | $21.35 | 6,923,700 | — | — |
| 2015-09-09 | $19.64 | $20.96 | 5,777,800 | — | — |
| 2015-09-08 | $20.09 | $21.44 | 4,045,500 | — | — |
| 2015-09-04 | $19.65 | $20.97 | 5,111,000 | — | — |
| 2015-09-03 | $19.95 | $21.29 | 7,104,800 | — | — |
| 2015-09-02 | $19.94 | $21.28 | 5,509,500 | — | — |
| 2015-09-01 | $19.93 | $21.26 | 5,293,800 | — | — |
| 2015-08-31 | $20.49 | $21.86 | 4,688,500 | — | — |
| 2015-08-28 | $20.84 | $22.24 | 3,583,100 | — | — |
| 2015-08-27 | $20.92 | $22.32 | 5,447,200 | — | — |
| 2015-08-26 | $20.63 | $22.01 | 7,383,600 | — | — |
| 2015-08-25 | $19.89 | $21.22 | 10,216,100 | — | — |
| 2015-08-24 | $20.01 | $21.35 | 8,809,400 | — | — |
| 2015-08-21 | $20.97 | $22.21 | 9,204,900 | — | — |
| 2015-08-20 | $21.35 | $22.62 | 5,895,400 | — | — |
| 2015-08-19 | $21.86 | $23.16 | 6,456,600 | — | — |
| 2015-08-18 | $21.65 | $22.93 | 3,334,200 | — | — |
| 2015-08-17 | $21.86 | $23.16 | 3,890,600 | — | — |
| 2015-08-14 | $21.60 | $22.88 | 4,567,600 | — | — |
| 2015-08-13 | $21.24 | $22.50 | 4,044,700 | — | — |
| 2015-08-12 | $21.64 | $22.92 | 10,094,700 | — | — |
| 2015-08-11 | $21.34 | $22.61 | 14,904,300 | — | — |
| 2015-08-10 | $22.91 | $24.27 | 3,579,400 | — | — |
| 2015-08-07 | $22.71 | $24.06 | 3,760,200 | — | — |
| 2015-08-06 | $22.35 | $23.68 | 2,980,300 | — | — |
| 2015-08-05 | $22.90 | $24.26 | 2,645,200 | — | — |
| 2015-08-04 | $22.42 | $23.75 | 3,784,000 | — | — |
| 2015-08-03 | $22.48 | $23.81 | 3,187,100 | — | — |
| 2015-07-31 | $22.74 | $24.09 | 3,119,200 | — | — |
| 2015-07-30 | $22.79 | $24.14 | 2,810,400 | — | — |
| 2015-07-29 | $22.84 | $24.20 | 2,902,400 | — | — |
| 2015-07-28 | $22.77 | $24.12 | 2,854,300 | — | — |
| 2015-07-27 | $22.72 | $24.07 | 1,952,800 | — | — |
| 2015-07-24 | $23.05 | $24.42 | 1,701,600 | — | — |
| 2015-07-23 | $23.22 | $24.60 | 2,764,500 | — | — |
| 2015-07-22 | $22.96 | $24.32 | 2,429,800 | — | — |
| 2015-07-21 | $23.04 | $24.41 | 3,426,700 | — | — |
| 2015-07-20 | $23.32 | $24.70 | 2,866,100 | — | — |
| 2015-07-17 | $23.47 | $24.86 | 3,552,400 | — | — |
| 2015-07-16 | $23.41 | $24.80 | 2,337,300 | — | — |
| 2015-07-15 | $23.31 | $24.69 | 2,485,400 | — | — |
| 2015-07-14 | $23.44 | $24.83 | 2,219,900 | — | — |
| 2015-07-13 | $23.42 | $24.81 | 2,105,100 | — | — |
| 2015-07-10 | $23.32 | $24.70 | 3,364,900 | — | — |
| 2015-07-09 | $22.99 | $24.35 | 5,491,300 | — | — |
| 2015-07-08 | $22.82 | $24.17 | 6,087,400 | — | — |
| 2015-07-07 | $22.79 | $24.14 | 3,687,500 | — | — |
| 2015-07-06 | $22.68 | $24.03 | 3,209,600 | — | — |
| 2015-07-02 | $23.03 | $24.40 | 3,665,200 | — | — |
| 2015-07-01 | $23.21 | $24.59 | 3,555,300 | — | — |
| 2015-06-30 | $23.25 | $24.63 | 4,220,900 | — | — |
| 2015-06-29 | $23.26 | $24.64 | 4,464,700 | — | — |
| 2015-06-26 | $23.75 | $25.16 | 7,553,100 | — | — |
| 2015-06-25 | $24.16 | $25.59 | 3,393,700 | — | — |
| 2015-06-24 | $24.24 | $25.68 | 6,578,300 | — | — |
| 2015-06-23 | $24.25 | $25.69 | 5,197,800 | — | — |
| 2015-06-22 | $23.82 | $25.23 | 4,545,000 | — | — |
| 2015-06-19 | $24.07 | $25.50 | 5,513,100 | — | — |
| 2015-06-18 | $24.46 | $25.91 | 4,134,000 | — | — |
| 2015-06-17 | $24.10 | $25.53 | 4,355,200 | — | — |
| 2015-06-16 | $23.66 | $25.06 | 2,445,900 | — | — |
| 2015-06-15 | $23.45 | $24.84 | 4,415,200 | — | — |
| 2015-06-12 | $23.75 | $25.16 | 3,375,200 | — | — |
| 2015-06-11 | $23.80 | $25.21 | 3,497,000 | — | — |
| 2015-06-10 | $23.78 | $25.19 | 3,920,100 | — | — |
| 2015-06-09 | $23.44 | $24.83 | 5,355,500 | — | — |
| 2015-06-08 | $23.43 | $24.82 | 4,940,500 | — | — |
| 2015-06-05 | $24.00 | $25.26 | 4,105,000 | — | — |
| 2015-06-04 | $24.04 | $25.31 | 4,323,300 | — | — |
| 2015-06-03 | $24.32 | $25.60 | 5,551,400 | — | — |
| 2015-06-02 | $24.36 | $25.64 | 3,324,900 | — | — |
| 2015-06-01 | $24.70 | $26.00 | 3,856,200 | — | — |
| 2015-05-29 | $24.63 | $25.93 | 3,315,000 | — | — |
| 2015-05-28 | $24.81 | $26.12 | 1,619,700 | — | — |
| 2015-05-27 | $24.74 | $26.04 | 2,625,500 | — | — |
| 2015-05-26 | $24.34 | $25.62 | 3,574,200 | — | — |
| 2015-05-22 | $24.87 | $26.18 | 1,921,900 | — | — |
| 2015-05-21 | $25.07 | $26.39 | 1,706,300 | — | — |
| 2015-05-20 | $25.03 | $26.35 | 2,569,100 | — | — |
| 2015-05-19 | $25.10 | $26.42 | 3,843,700 | — | — |
| 2015-05-18 | $25.19 | $26.52 | 6,535,200 | — | — |
| 2015-05-15 | $24.48 | $25.77 | 10,950,700 | — | — |
| 2015-05-14 | $25.90 | $27.27 | 4,263,300 | — | — |
| 2015-05-13 | $25.32 | $26.65 | 2,784,200 | — | — |
| 2015-05-12 | $25.14 | $26.47 | 3,163,600 | — | — |
| 2015-05-11 | $25.44 | $26.78 | 3,638,900 | — | — |
| 2015-05-08 | $25.53 | $26.88 | 3,577,900 | — | — |
| 2015-05-07 | $24.98 | $26.30 | 2,545,000 | — | — |
| 2015-05-06 | $24.94 | $26.25 | 3,691,200 | — | — |
| 2015-05-05 | $24.90 | $26.21 | 3,679,100 | — | — |
| 2015-05-04 | $25.32 | $26.65 | 3,063,700 | — | — |
| 2015-05-01 | $25.14 | $26.47 | 2,956,800 | — | — |
| 2015-04-30 | $24.93 | $26.24 | 4,438,500 | — | — |
| 2015-04-29 | $24.90 | $26.21 | 3,273,300 | — | — |
| 2015-04-28 | $24.95 | $26.27 | 3,649,000 | — | — |
| 2015-04-27 | $24.83 | $26.14 | 3,461,400 | — | — |
| 2015-04-24 | $24.67 | $25.97 | 2,575,900 | — | — |
| 2015-04-23 | $24.64 | $25.94 | 3,035,600 | — | — |
| 2015-04-22 | $24.36 | $25.64 | 3,253,900 | — | — |
| 2015-04-21 | $24.10 | $25.37 | 4,501,300 | — | — |
| 2015-04-20 | $24.19 | $25.46 | 5,144,200 | — | — |
| 2015-04-17 | $24.24 | $25.52 | 9,829,800 | — | — |
| 2015-04-16 | $24.30 | $25.58 | 5,685,300 | — | — |
| 2015-04-15 | $23.79 | $25.04 | 4,606,200 | — | — |
| 2015-04-14 | $23.81 | $25.06 | 4,855,400 | — | — |
| 2015-04-13 | $24.14 | $25.41 | 11,057,000 | — | — |
| 2015-04-10 | $25.58 | $26.93 | 12,753,100 | — | — |
| 2015-04-09 | $24.23 | $25.51 | 3,564,700 | — | — |
| 2015-04-08 | $24.01 | $25.28 | 4,840,600 | — | — |
| 2015-04-07 | $23.80 | $25.05 | 3,860,300 | — | — |
| 2015-04-06 | $23.83 | $25.09 | 3,707,100 | — | — |
| 2015-04-02 | $23.55 | $24.79 | 3,130,300 | — | — |
| 2015-04-01 | $23.33 | $24.56 | 3,651,200 | — | — |
| 2015-03-31 | $23.37 | $24.60 | 4,245,700 | — | — |
| 2015-03-30 | $23.55 | $24.79 | 3,223,500 | — | — |
| 2015-03-27 | $23.36 | $24.59 | 4,052,600 | — | — |
| 2015-03-26 | $23.28 | $24.51 | 5,679,200 | — | — |
| 2015-03-25 | $23.31 | $24.54 | 5,406,400 | — | — |
| 2015-03-24 | $24.12 | $25.39 | 5,534,100 | — | — |
| 2015-03-23 | $24.41 | $25.70 | 4,014,000 | — | — |
| 2015-03-20 | $24.38 | $25.66 | 7,102,200 | — | — |
| 2015-03-19 | $24.01 | $25.28 | 4,368,600 | — | — |
| 2015-03-18 | $24.27 | $25.55 | 6,650,200 | — | — |
| 2015-03-17 | $23.77 | $25.02 | 4,368,300 | — | — |
| 2015-03-16 | $23.69 | $24.94 | 4,589,100 | — | — |
| 2015-03-13 | $23.36 | $24.59 | 7,742,000 | — | — |
| 2015-03-12 | $23.72 | $24.97 | 3,943,000 | — | — |
| 2015-03-11 | $23.46 | $24.70 | 3,769,200 | — | — |
| 2015-03-10 | $23.85 | $25.11 | 4,771,200 | — | — |
| 2015-03-09 | $24.48 | $25.77 | 2,933,300 | — | — |
| 2015-03-06 | $24.17 | $25.44 | 4,356,900 | — | — |
| 2015-03-05 | $24.64 | $25.94 | 2,067,500 | — | — |
| 2015-03-04 | $24.48 | $25.77 | 3,679,300 | — | — |
| 2015-03-03 | $24.76 | $26.07 | 4,076,700 | — | — |
| 2015-03-02 | $25.26 | $26.59 | 2,902,400 | — | — |
| 2015-02-27 | $25.16 | $26.49 | 3,787,800 | — | — |
| 2015-02-26 | $25.05 | $26.37 | 3,825,200 | — | — |
| 2015-02-25 | $25.49 | $26.83 | 3,129,100 | — | — |
| 2015-02-24 | $25.21 | $26.54 | 2,845,500 | — | — |
| 2015-02-23 | $25.43 | $26.61 | 2,470,900 | — | — |
| 2015-02-20 | $25.69 | $26.88 | 3,672,300 | — | — |
| 2015-02-19 | $25.60 | $26.79 | 3,520,000 | — | — |
| 2015-02-18 | $25.69 | $26.88 | 4,780,400 | — | — |
| 2015-02-17 | $26.00 | $27.21 | 3,658,900 | — | — |
| 2015-02-13 | $26.33 | $27.55 | 2,851,600 | — | — |
| 2015-02-12 | $26.15 | $27.37 | 2,678,400 | — | — |
| 2015-02-11 | $25.74 | $26.94 | 4,637,000 | — | — |
| 2015-02-10 | $25.24 | $26.41 | 3,133,800 | — | — |
| 2015-02-09 | $24.75 | $25.90 | 3,335,900 | — | — |
| 2015-02-06 | $24.78 | $25.93 | 6,443,100 | — | — |
| 2015-02-05 | $25.97 | $27.18 | 3,567,500 | — | — |
| 2015-02-04 | $25.60 | $26.79 | 3,041,700 | — | — |
| 2015-02-03 | $25.47 | $26.65 | 2,900,100 | — | — |
| 2015-02-02 | $24.94 | $26.10 | 3,948,100 | — | — |
| 2015-01-30 | $24.77 | $25.92 | 4,128,600 | — | — |
| 2015-01-29 | $25.60 | $26.79 | 3,199,800 | — | — |
| 2015-01-28 | $25.38 | $26.56 | 3,796,900 | — | — |
| 2015-01-27 | $25.94 | $27.15 | 4,133,400 | — | — |
| 2015-01-26 | $26.59 | $27.83 | 2,473,400 | — | — |
| 2015-01-23 | $26.65 | $27.89 | 5,154,600 | — | — |
| 2015-01-22 | $26.69 | $27.93 | 6,008,000 | — | — |
| 2015-01-21 | $25.62 | $26.81 | 3,256,700 | — | — |
| 2015-01-20 | $25.68 | $26.87 | 3,941,500 | — | — |
| 2015-01-16 | $25.63 | $26.82 | 4,486,500 | — | — |
| 2015-01-15 | $24.91 | $26.07 | 2,904,000 | — | — |
| 2015-01-14 | $25.21 | $26.38 | 2,886,100 | — | — |
| 2015-01-13 | $25.34 | $26.52 | 3,892,300 | — | — |
| 2015-01-12 | $25.29 | $26.47 | 3,525,500 | — | — |
| 2015-01-09 | $25.36 | $26.54 | 5,470,800 | — | — |
| 2015-01-08 | $25.53 | $26.72 | 3,527,800 | — | — |
| 2015-01-07 | $25.07 | $26.24 | 3,040,200 | — | — |
| 2015-01-06 | $24.84 | $25.99 | 5,307,700 | — | — |
| 2015-01-05 | $25.23 | $26.40 | 4,177,000 | — | — |
| 2015-01-02 | $25.59 | $26.78 | 2,508,900 | — | — |