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
- 1988-02-04 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 | $23.82 | $28.87 | 115,200 | — | — |
| 2015-12-30 | $23.94 | $29.02 | 131,400 | — | — |
| 2015-12-29 | $23.54 | $28.53 | 193,800 | — | — |
| 2015-12-28 | $24.23 | $29.21 | 115,400 | — | — |
| 2015-12-24 | $24.61 | $29.67 | 47,500 | — | — |
| 2015-12-23 | $24.75 | $29.84 | 79,600 | — | — |
| 2015-12-22 | $25.03 | $30.18 | 56,100 | — | — |
| 2015-12-21 | $24.88 | $29.99 | 92,300 | — | — |
| 2015-12-18 | $24.68 | $29.75 | 164,600 | — | — |
| 2015-12-17 | $24.96 | $30.09 | 75,200 | — | — |
| 2015-12-16 | $25.33 | $30.54 | 72,300 | — | — |
| 2015-12-15 | $24.85 | $29.96 | 58,500 | — | — |
| 2015-12-14 | $24.35 | $29.36 | 74,200 | — | — |
| 2015-12-11 | $24.64 | $29.71 | 97,900 | — | — |
| 2015-12-10 | $25.32 | $30.53 | 92,100 | — | — |
| 2015-12-09 | $26.50 | $31.95 | 78,600 | — | — |
| 2015-12-08 | $26.45 | $31.89 | 91,500 | — | — |
| 2015-12-07 | $26.35 | $31.77 | 59,900 | — | — |
| 2015-12-04 | $26.83 | $32.35 | 76,800 | — | — |
| 2015-12-03 | $26.33 | $31.74 | 46,800 | — | — |
| 2015-12-02 | $26.38 | $31.80 | 74,000 | — | — |
| 2015-12-01 | $26.57 | $32.03 | 74,000 | — | — |
| 2015-11-30 | $26.66 | $32.14 | 135,600 | — | — |
| 2015-11-27 | $28.23 | $34.03 | 29,100 | — | — |
| 2015-11-25 | $27.98 | $33.73 | 33,400 | — | — |
| 2015-11-24 | $27.55 | $33.21 | 52,700 | — | — |
| 2015-11-23 | $26.55 | $32.01 | 58,000 | — | — |
| 2015-11-20 | $26.55 | $32.01 | 49,600 | — | — |
| 2015-11-19 | $26.48 | $31.92 | 65,400 | — | — |
| 2015-11-18 | $26.95 | $32.49 | 37,100 | — | — |
| 2015-11-17 | $26.59 | $32.06 | 59,700 | — | — |
| 2015-11-16 | $27.40 | $33.03 | 38,100 | — | — |
| 2015-11-13 | $26.86 | $32.38 | 62,300 | — | — |
| 2015-11-12 | $27.38 | $33.01 | 79,500 | — | — |
| 2015-11-11 | $28.17 | $33.96 | 44,500 | — | — |
| 2015-11-10 | $28.00 | $33.76 | 85,900 | — | — |
| 2015-11-09 | $27.19 | $32.78 | 66,000 | — | — |
| 2015-11-06 | $27.67 | $33.36 | 65,800 | — | — |
| 2015-11-05 | $27.37 | $33.00 | 51,600 | — | — |
| 2015-11-04 | $27.23 | $32.83 | 78,000 | — | — |
| 2015-11-03 | $27.87 | $33.60 | 56,700 | — | — |
| 2015-11-02 | $27.55 | $33.21 | 59,700 | — | — |
| 2015-10-30 | $27.62 | $33.30 | 101,400 | — | — |
| 2015-10-29 | $26.92 | $32.45 | 48,300 | — | — |
| 2015-10-28 | $27.02 | $32.57 | 48,100 | — | — |
| 2015-10-27 | $26.16 | $31.54 | 53,900 | — | — |
| 2015-10-26 | $26.84 | $32.36 | 59,900 | — | — |
| 2015-10-23 | $26.36 | $31.78 | 60,800 | — | — |
| 2015-10-22 | $26.53 | $31.98 | 148,600 | — | — |
| 2015-10-21 | $24.97 | $30.10 | 62,800 | — | — |
| 2015-10-20 | $25.50 | $30.74 | 87,100 | — | — |
| 2015-10-19 | $25.99 | $31.33 | 55,400 | — | — |
| 2015-10-16 | $25.83 | $31.14 | 60,100 | — | — |
| 2015-10-15 | $25.99 | $31.33 | 181,400 | — | — |
| 2015-10-14 | $26.50 | $31.95 | 63,300 | — | — |
| 2015-10-13 | $26.61 | $32.08 | 89,600 | — | — |
| 2015-10-12 | $27.01 | $32.56 | 49,900 | — | — |
| 2015-10-09 | $26.96 | $32.50 | 48,800 | — | — |
| 2015-10-08 | $26.64 | $32.12 | 133,000 | — | — |
| 2015-10-07 | $26.55 | $32.01 | 108,300 | — | — |
| 2015-10-06 | $26.38 | $31.80 | 57,600 | — | — |
| 2015-10-05 | $26.88 | $32.41 | 135,900 | — | — |
| 2015-10-02 | $25.55 | $30.80 | 137,400 | — | — |
| 2015-10-01 | $24.69 | $29.77 | 112,200 | — | — |
| 2015-09-30 | $24.81 | $29.91 | 71,700 | — | — |
| 2015-09-29 | $24.76 | $29.85 | 83,500 | — | — |
| 2015-09-28 | $24.47 | $29.50 | 76,100 | — | — |
| 2015-09-25 | $24.71 | $29.63 | 138,800 | — | — |
| 2015-09-24 | $24.38 | $29.24 | 109,600 | — | — |
| 2015-09-23 | $24.01 | $28.79 | 134,900 | — | — |
| 2015-09-22 | $24.05 | $28.84 | 99,300 | — | — |
| 2015-09-21 | $24.29 | $29.13 | 106,200 | — | — |
| 2015-09-18 | $24.93 | $29.90 | 166,300 | — | — |
| 2015-09-17 | $25.98 | $31.16 | 71,400 | — | — |
| 2015-09-16 | $25.56 | $30.65 | 60,700 | — | — |
| 2015-09-15 | $24.99 | $29.97 | 49,200 | — | — |
| 2015-09-14 | $24.72 | $29.65 | 45,300 | — | — |
| 2015-09-11 | $24.76 | $29.69 | 71,300 | — | — |
| 2015-09-10 | $25.02 | $30.00 | 80,900 | — | — |
| 2015-09-09 | $24.69 | $29.61 | 75,500 | — | — |
| 2015-09-08 | $25.02 | $30.00 | 96,900 | — | — |
| 2015-09-04 | $24.75 | $29.68 | 59,700 | — | — |
| 2015-09-03 | $25.04 | $30.03 | 70,700 | — | — |
| 2015-09-02 | $25.02 | $30.00 | 66,200 | — | — |
| 2015-09-01 | $24.65 | $29.56 | 68,400 | — | — |
| 2015-08-31 | $25.70 | $30.82 | 138,100 | — | — |
| 2015-08-28 | $25.63 | $30.74 | 116,000 | — | — |
| 2015-08-27 | $25.40 | $30.46 | 132,400 | — | — |
| 2015-08-26 | $26.02 | $31.20 | 91,900 | — | — |
| 2015-08-25 | $24.40 | $29.26 | 163,000 | — | — |
| 2015-08-24 | $25.19 | $30.21 | 158,000 | — | — |
| 2015-08-21 | $27.27 | $32.70 | 84,700 | — | — |
| 2015-08-20 | $27.85 | $33.40 | 84,900 | — | — |
| 2015-08-19 | $28.47 | $34.14 | 66,300 | — | — |
| 2015-08-18 | $28.83 | $34.57 | 127,000 | — | — |
| 2015-08-17 | $28.58 | $34.27 | 135,000 | — | — |
| 2015-08-14 | $28.72 | $34.44 | 89,300 | — | — |
| 2015-08-13 | $28.61 | $34.31 | 172,900 | — | — |
| 2015-08-12 | $28.33 | $33.97 | 92,600 | — | — |
| 2015-08-11 | $28.32 | $33.96 | 90,200 | — | — |
| 2015-08-10 | $28.18 | $33.79 | 293,800 | — | — |
| 2015-08-07 | $30.03 | $36.01 | 95,300 | — | — |
| 2015-08-06 | $30.73 | $36.85 | 39,700 | — | — |
| 2015-08-05 | $31.02 | $37.20 | 50,600 | — | — |
| 2015-08-04 | $30.41 | $36.47 | 45,500 | — | — |
| 2015-08-03 | $30.16 | $36.17 | 51,300 | — | — |
| 2015-07-31 | $30.39 | $36.44 | 43,500 | — | — |
| 2015-07-30 | $31.08 | $37.27 | 78,700 | — | — |
| 2015-07-29 | $30.16 | $36.17 | 83,500 | — | — |
| 2015-07-28 | $29.81 | $35.75 | 92,800 | — | — |
| 2015-07-27 | $29.52 | $35.40 | 121,800 | — | — |
| 2015-07-24 | $29.75 | $35.68 | 167,500 | — | — |
| 2015-07-23 | $29.99 | $35.97 | 255,600 | — | — |
| 2015-07-22 | $32.91 | $39.47 | 25,600 | — | — |
| 2015-07-21 | $33.18 | $39.79 | 38,400 | — | — |
| 2015-07-20 | $33.28 | $39.91 | 51,700 | — | — |
| 2015-07-17 | $33.01 | $39.59 | 31,600 | — | — |
| 2015-07-16 | $33.34 | $39.98 | 36,500 | — | — |
| 2015-07-15 | $32.75 | $39.28 | 74,300 | — | — |
| 2015-07-14 | $32.50 | $38.98 | 40,600 | — | — |
| 2015-07-13 | $32.70 | $39.22 | 85,000 | — | — |
| 2015-07-10 | $32.43 | $38.89 | 137,900 | — | — |
| 2015-07-09 | $32.36 | $38.81 | 96,800 | — | — |
| 2015-07-08 | $32.72 | $39.24 | 116,900 | — | — |
| 2015-07-07 | $33.32 | $39.96 | 76,900 | — | — |
| 2015-07-06 | $34.19 | $41.00 | 87,900 | — | — |
| 2015-07-02 | $34.27 | $41.10 | 49,500 | — | — |
| 2015-07-01 | $34.38 | $41.23 | 94,900 | — | — |
| 2015-06-30 | $33.93 | $40.69 | 64,700 | — | — |
| 2015-06-29 | $34.03 | $40.81 | 77,300 | — | — |
| 2015-06-26 | $34.10 | $40.89 | 255,100 | — | — |
| 2015-06-25 | $35.04 | $41.87 | 75,300 | — | — |
| 2015-06-24 | $34.65 | $41.40 | 83,900 | — | — |
| 2015-06-23 | $34.71 | $41.47 | 119,300 | — | — |
| 2015-06-22 | $34.80 | $41.58 | 65,300 | — | — |
| 2015-06-19 | $34.55 | $41.28 | 129,100 | — | — |
| 2015-06-18 | $34.74 | $41.51 | 78,900 | — | — |
| 2015-06-17 | $34.50 | $41.22 | 83,500 | — | — |
| 2015-06-16 | $34.29 | $40.97 | 58,400 | — | — |
| 2015-06-15 | $34.04 | $40.67 | 80,400 | — | — |
| 2015-06-12 | $34.10 | $40.74 | 36,900 | — | — |
| 2015-06-11 | $34.40 | $41.10 | 71,000 | — | — |
| 2015-06-10 | $34.42 | $41.12 | 64,900 | — | — |
| 2015-06-09 | $34.52 | $41.24 | 28,700 | — | — |
| 2015-06-08 | $34.68 | $41.44 | 74,100 | — | — |
| 2015-06-05 | $34.54 | $41.27 | 68,600 | — | — |
| 2015-06-04 | $34.20 | $40.86 | 67,500 | — | — |
| 2015-06-03 | $34.49 | $41.21 | 63,300 | — | — |
| 2015-06-02 | $34.47 | $41.18 | 147,000 | — | — |
| 2015-06-01 | $33.75 | $40.32 | 82,000 | — | — |
| 2015-05-29 | $33.43 | $39.94 | 100,000 | — | — |
| 2015-05-28 | $33.36 | $39.86 | 64,100 | — | — |
| 2015-05-27 | $33.28 | $39.76 | 87,000 | — | — |
| 2015-05-26 | $33.30 | $39.79 | 67,700 | — | — |
| 2015-05-22 | $33.57 | $40.11 | 26,900 | — | — |
| 2015-05-21 | $33.92 | $40.53 | 70,200 | — | — |
| 2015-05-20 | $33.71 | $40.28 | 46,000 | — | — |
| 2015-05-19 | $33.02 | $39.45 | 46,400 | — | — |
| 2015-05-18 | $33.14 | $39.60 | 111,300 | — | — |
| 2015-05-15 | $31.93 | $38.15 | 187,800 | — | — |
| 2015-05-14 | $33.25 | $39.73 | 78,500 | — | — |
| 2015-05-13 | $33.40 | $39.91 | 63,100 | — | — |
| 2015-05-12 | $33.65 | $40.20 | 276,700 | — | — |
| 2015-05-11 | $31.92 | $38.14 | 71,000 | — | — |
| 2015-05-08 | $32.14 | $38.40 | 43,700 | — | — |
| 2015-05-07 | $31.92 | $38.14 | 42,500 | — | — |
| 2015-05-06 | $31.51 | $37.65 | 89,300 | — | — |
| 2015-05-05 | $31.10 | $37.16 | 59,100 | — | — |
| 2015-05-04 | $31.12 | $37.18 | 77,000 | — | — |
| 2015-05-01 | $30.88 | $36.90 | 62,800 | — | — |
| 2015-04-30 | $30.18 | $36.06 | 46,700 | — | — |
| 2015-04-29 | $31.36 | $37.47 | 33,700 | — | — |
| 2015-04-28 | $31.84 | $38.04 | 50,000 | — | — |
| 2015-04-27 | $31.42 | $37.54 | 60,200 | — | — |
| 2015-04-24 | $31.75 | $37.93 | 40,200 | — | — |
| 2015-04-23 | $32.63 | $38.99 | 32,300 | — | — |
| 2015-04-22 | $32.16 | $38.42 | 55,000 | — | — |
| 2015-04-21 | $32.00 | $38.23 | 28,100 | — | — |
| 2015-04-20 | $32.24 | $38.52 | 32,600 | — | — |
| 2015-04-17 | $31.56 | $37.71 | 34,800 | — | — |
| 2015-04-16 | $32.30 | $38.59 | 30,600 | — | — |
| 2015-04-15 | $32.64 | $39.00 | 36,100 | — | — |
| 2015-04-14 | $32.63 | $38.99 | 69,800 | — | — |
| 2015-04-13 | $31.94 | $38.16 | 59,400 | — | — |
| 2015-04-10 | $31.90 | $38.11 | 79,900 | — | — |
| 2015-04-09 | $32.30 | $38.59 | 61,400 | — | — |
| 2015-04-08 | $32.85 | $39.25 | 52,000 | — | — |
| 2015-04-07 | $32.82 | $39.21 | 54,700 | — | — |
| 2015-04-06 | $33.03 | $39.46 | 64,100 | — | — |
| 2015-04-02 | $32.50 | $38.83 | 66,500 | — | — |
| 2015-04-01 | $32.60 | $38.95 | 52,900 | — | — |
| 2015-03-31 | $32.62 | $38.97 | 48,100 | — | — |
| 2015-03-30 | $33.19 | $39.66 | 124,200 | — | — |
| 2015-03-27 | $32.45 | $38.77 | 70,900 | — | — |
| 2015-03-26 | $32.05 | $38.14 | 66,300 | — | — |
| 2015-03-25 | $32.26 | $38.39 | 81,600 | — | — |
| 2015-03-24 | $33.15 | $39.45 | 100,700 | — | — |
| 2015-03-23 | $32.84 | $39.08 | 84,200 | — | — |
| 2015-03-20 | $32.58 | $38.77 | 178,800 | — | — |
| 2015-03-19 | $31.69 | $37.71 | 170,300 | — | — |
| 2015-03-18 | $30.05 | $35.76 | 71,700 | — | — |
| 2015-03-17 | $29.81 | $35.47 | 78,300 | — | — |
| 2015-03-16 | $29.82 | $35.48 | 80,200 | — | — |
| 2015-03-13 | $29.41 | $35.00 | 131,900 | — | — |
| 2015-03-12 | $29.82 | $35.48 | 423,600 | — | — |
| 2015-03-11 | $27.84 | $33.13 | 87,300 | — | — |
| 2015-03-10 | $27.78 | $33.06 | 39,600 | — | — |
| 2015-03-09 | $28.29 | $33.66 | 62,400 | — | — |
| 2015-03-06 | $28.31 | $33.69 | 148,400 | — | — |
| 2015-03-05 | $29.35 | $34.92 | 66,300 | — | — |
| 2015-03-04 | $28.97 | $34.47 | 66,000 | — | — |
| 2015-03-03 | $29.07 | $34.59 | 131,800 | — | — |
| 2015-03-02 | $29.14 | $34.67 | 83,900 | — | — |
| 2015-02-27 | $28.43 | $33.83 | 78,700 | — | — |
| 2015-02-26 | $28.11 | $33.45 | 42,400 | — | — |
| 2015-02-25 | $28.36 | $33.75 | 52,600 | — | — |
| 2015-02-24 | $28.21 | $33.57 | 82,000 | — | — |
| 2015-02-23 | $27.53 | $32.76 | 40,800 | — | — |
| 2015-02-20 | $27.31 | $32.50 | 45,200 | — | — |
| 2015-02-19 | $27.69 | $32.95 | 60,800 | — | — |
| 2015-02-18 | $28.14 | $33.49 | 68,400 | — | — |
| 2015-02-17 | $27.73 | $33.00 | 52,800 | — | — |
| 2015-02-13 | $27.54 | $32.77 | 104,700 | — | — |
| 2015-02-12 | $27.54 | $32.77 | 57,500 | — | — |
| 2015-02-11 | $27.02 | $32.15 | 37,900 | — | — |
| 2015-02-10 | $27.13 | $32.28 | 70,600 | — | — |
| 2015-02-09 | $26.90 | $32.01 | 56,900 | — | — |
| 2015-02-06 | $26.68 | $31.75 | 82,900 | — | — |
| 2015-02-05 | $26.55 | $31.59 | 67,400 | — | — |
| 2015-02-04 | $25.76 | $30.65 | 67,200 | — | — |
| 2015-02-03 | $25.92 | $30.84 | 104,700 | — | — |
| 2015-02-02 | $25.62 | $30.49 | 73,000 | — | — |
| 2015-01-30 | $25.15 | $29.93 | 76,900 | — | — |
| 2015-01-29 | $26.01 | $30.95 | 154,800 | — | — |
| 2015-01-28 | $25.79 | $30.69 | 172,000 | — | — |
| 2015-01-27 | $25.86 | $30.77 | 247,200 | — | — |
| 2015-01-26 | $24.57 | $29.24 | 250,600 | — | — |
| 2015-01-23 | $24.64 | $29.32 | 90,700 | — | — |
| 2015-01-22 | $25.33 | $30.14 | 129,100 | — | — |
| 2015-01-21 | $24.72 | $29.42 | 89,500 | — | — |
| 2015-01-20 | $25.15 | $29.93 | 96,500 | — | — |
| 2015-01-16 | $25.48 | $30.32 | 98,800 | — | — |
| 2015-01-15 | $25.53 | $30.38 | 100,900 | — | — |
| 2015-01-14 | $26.20 | $31.18 | 119,000 | — | — |
| 2015-01-13 | $25.97 | $30.90 | 137,100 | — | — |
| 2015-01-12 | $25.65 | $30.52 | 79,500 | — | — |
| 2015-01-09 | $25.20 | $29.99 | 93,200 | — | — |
| 2015-01-08 | $26.39 | $31.40 | 96,400 | — | — |
| 2015-01-07 | $25.96 | $30.89 | 84,200 | — | — |
| 2015-01-06 | $26.30 | $31.30 | 88,600 | — | — |
| 2015-01-05 | $26.87 | $31.97 | 91,600 | — | — |
| 2015-01-02 | $27.14 | $32.30 | 56,400 | — | — |