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
- 1987-10-09 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 | $21.89 | $22.92 | 15,300 | — | — |
| 2015-12-30 | $22.28 | $23.33 | 17,800 | — | — |
| 2015-12-29 | $22.75 | $23.82 | 24,700 | — | — |
| 2015-12-28 | $22.95 | $24.03 | 17,900 | — | — |
| 2015-12-24 | $23.06 | $24.14 | 13,000 | — | — |
| 2015-12-23 | $22.99 | $24.07 | 15,700 | — | — |
| 2015-12-22 | $22.98 | $24.06 | 18,800 | — | — |
| 2015-12-21 | $23.11 | $24.20 | 17,700 | — | — |
| 2015-12-18 | $22.75 | $23.82 | 31,200 | — | — |
| 2015-12-17 | $22.98 | $24.06 | 14,000 | — | — |
| 2015-12-16 | $22.96 | $24.04 | 31,200 | — | — |
| 2015-12-15 | $23.00 | $24.08 | 33,700 | — | — |
| 2015-12-14 | $22.73 | $23.80 | 26,100 | — | — |
| 2015-12-11 | $22.34 | $23.39 | 34,400 | — | — |
| 2015-12-10 | $22.19 | $23.23 | 170,200 | — | — |
| 2015-12-09 | $22.94 | $24.02 | 26,500 | — | — |
| 2015-12-08 | $22.95 | $24.03 | 20,600 | — | — |
| 2015-12-07 | $23.52 | $24.63 | 55,600 | — | — |
| 2015-12-04 | $23.87 | $24.99 | 15,000 | — | — |
| 2015-12-03 | $23.75 | $24.87 | 13,900 | — | — |
| 2015-12-02 | $23.83 | $24.95 | 17,100 | — | — |
| 2015-12-01 | $24.09 | $25.22 | 10,700 | — | — |
| 2015-11-30 | $24.00 | $25.13 | 30,700 | — | — |
| 2015-11-27 | $24.22 | $25.36 | 8,100 | — | — |
| 2015-11-25 | $24.04 | $25.17 | 27,500 | — | — |
| 2015-11-24 | $24.15 | $25.28 | 14,100 | — | — |
| 2015-11-23 | $24.24 | $25.38 | 20,700 | — | — |
| 2015-11-20 | $24.19 | $25.33 | 23,400 | — | — |
| 2015-11-19 | $23.38 | $24.48 | 17,700 | — | — |
| 2015-11-18 | $23.00 | $24.08 | 13,000 | — | — |
| 2015-11-17 | $23.00 | $24.08 | 8,900 | — | — |
| 2015-11-16 | $22.94 | $24.02 | 13,300 | — | — |
| 2015-11-13 | $22.24 | $23.29 | 13,400 | — | — |
| 2015-11-12 | $22.10 | $23.14 | 16,600 | — | — |
| 2015-11-11 | $22.13 | $23.17 | 35,600 | — | — |
| 2015-11-10 | $22.39 | $23.44 | 16,400 | — | — |
| 2015-11-09 | $22.39 | $23.44 | 10,600 | — | — |
| 2015-11-06 | $23.04 | $24.12 | 6,900 | — | — |
| 2015-11-05 | $22.80 | $23.87 | 8,600 | — | — |
| 2015-11-04 | $22.79 | $23.86 | 8,800 | — | — |
| 2015-11-03 | $22.52 | $23.58 | 13,400 | — | — |
| 2015-11-02 | $22.46 | $23.52 | 11,900 | — | — |
| 2015-10-30 | $21.43 | $22.44 | 16,400 | — | — |
| 2015-10-29 | $21.89 | $22.92 | 7,400 | — | — |
| 2015-10-28 | $21.57 | $22.58 | 22,000 | — | — |
| 2015-10-27 | $21.47 | $22.48 | 13,600 | — | — |
| 2015-10-26 | $22.28 | $23.33 | 7,900 | — | — |
| 2015-10-23 | $23.02 | $24.10 | 5,200 | — | — |
| 2015-10-22 | $23.71 | $24.82 | 11,800 | — | — |
| 2015-10-21 | $22.50 | $23.56 | 2,100 | — | — |
| 2015-10-20 | $23.05 | $24.13 | 6,700 | — | — |
| 2015-10-19 | $23.12 | $24.21 | 7,700 | — | — |
| 2015-10-16 | $22.48 | $23.54 | 10,000 | — | — |
| 2015-10-15 | $22.30 | $23.35 | 11,800 | — | — |
| 2015-10-14 | $21.86 | $22.89 | 2,300 | — | — |
| 2015-10-13 | $21.49 | $22.50 | 18,500 | — | — |
| 2015-10-12 | $22.50 | $23.47 | 35,200 | — | — |
| 2015-10-09 | $23.49 | $24.51 | 7,000 | — | — |
| 2015-10-08 | $23.76 | $24.79 | 5,900 | — | — |
| 2015-10-07 | $22.62 | $23.60 | 12,600 | — | — |
| 2015-10-06 | $22.12 | $23.08 | 9,800 | — | — |
| 2015-10-05 | $22.66 | $23.64 | 15,100 | — | — |
| 2015-10-02 | $21.57 | $22.50 | 9,700 | — | — |
| 2015-10-01 | $21.21 | $22.13 | 21,500 | — | — |
| 2015-09-30 | $21.10 | $22.01 | 17,300 | — | — |
| 2015-09-29 | $21.04 | $21.95 | 14,900 | — | — |
| 2015-09-28 | $20.50 | $21.39 | 17,000 | — | — |
| 2015-09-25 | $20.85 | $21.75 | 14,500 | — | — |
| 2015-09-24 | $21.80 | $22.74 | 12,700 | — | — |
| 2015-09-23 | $21.87 | $22.82 | 8,900 | — | — |
| 2015-09-22 | $22.83 | $23.82 | 13,000 | — | — |
| 2015-09-21 | $22.68 | $23.66 | 18,700 | — | — |
| 2015-09-18 | $23.24 | $24.25 | 41,500 | — | — |
| 2015-09-17 | $25.02 | $26.10 | 7,000 | — | — |
| 2015-09-16 | $24.22 | $25.27 | 13,300 | — | — |
| 2015-09-15 | $23.14 | $24.14 | 14,000 | — | — |
| 2015-09-14 | $22.78 | $23.77 | 19,400 | — | — |
| 2015-09-11 | $22.71 | $23.69 | 15,400 | — | — |
| 2015-09-10 | $22.45 | $23.42 | 23,200 | — | — |
| 2015-09-09 | $22.85 | $23.84 | 25,500 | — | — |
| 2015-09-08 | $23.80 | $24.83 | 39,700 | — | — |
| 2015-09-04 | $24.54 | $25.60 | 3,200 | — | — |
| 2015-09-03 | $24.07 | $25.11 | 10,700 | — | — |
| 2015-09-02 | $24.17 | $25.22 | 17,200 | — | — |
| 2015-09-01 | $23.83 | $24.86 | 15,100 | — | — |
| 2015-08-31 | $25.07 | $26.15 | 14,400 | — | — |
| 2015-08-28 | $23.41 | $24.42 | 7,800 | — | — |
| 2015-08-27 | $22.59 | $23.57 | 15,900 | — | — |
| 2015-08-26 | $22.59 | $23.57 | 16,100 | — | — |
| 2015-08-25 | $22.63 | $23.61 | 24,800 | — | — |
| 2015-08-24 | $22.06 | $23.01 | 27,300 | — | — |
| 2015-08-21 | $23.01 | $24.01 | 27,100 | — | — |
| 2015-08-20 | $24.17 | $25.22 | 7,500 | — | — |
| 2015-08-19 | $25.60 | $26.71 | 7,500 | — | — |
| 2015-08-18 | $26.95 | $28.12 | 27,600 | — | — |
| 2015-08-17 | $25.95 | $27.07 | 18,800 | — | — |
| 2015-08-14 | $24.81 | $25.88 | 26,700 | — | — |
| 2015-08-13 | $23.91 | $24.94 | 5,100 | — | — |
| 2015-08-12 | $24.80 | $25.87 | 16,000 | — | — |
| 2015-08-11 | $24.56 | $25.62 | 57,600 | — | — |
| 2015-08-10 | $21.53 | $22.46 | 6,900 | — | — |
| 2015-08-07 | $21.40 | $22.33 | 8,300 | — | — |
| 2015-08-06 | $21.31 | $22.23 | 26,000 | — | — |
| 2015-08-05 | $21.40 | $22.33 | 15,300 | — | — |
| 2015-08-04 | $21.03 | $21.94 | 7,700 | — | — |
| 2015-08-03 | $21.12 | $22.03 | 30,400 | — | — |
| 2015-07-31 | $21.10 | $22.01 | 13,900 | — | — |
| 2015-07-30 | $21.15 | $22.07 | 14,500 | — | — |
| 2015-07-29 | $21.34 | $22.26 | 14,300 | — | — |
| 2015-07-28 | $21.00 | $21.91 | 29,200 | — | — |
| 2015-07-27 | $21.15 | $22.07 | 8,800 | — | — |
| 2015-07-24 | $20.98 | $21.89 | 9,500 | — | — |
| 2015-07-23 | $21.80 | $22.74 | 6,300 | — | — |
| 2015-07-22 | $22.00 | $22.95 | 53,100 | — | — |
| 2015-07-21 | $22.73 | $23.71 | 17,100 | — | — |
| 2015-07-20 | $22.95 | $23.94 | 18,200 | — | — |
| 2015-07-17 | $23.44 | $24.45 | 14,500 | — | — |
| 2015-07-16 | $23.28 | $24.29 | 6,800 | — | — |
| 2015-07-15 | $23.29 | $24.30 | 18,200 | — | — |
| 2015-07-14 | $23.83 | $24.86 | 29,500 | — | — |
| 2015-07-13 | $24.90 | $25.90 | 27,400 | — | — |
| 2015-07-10 | $23.92 | $24.88 | 8,800 | — | — |
| 2015-07-09 | $23.40 | $24.34 | 15,900 | — | — |
| 2015-07-08 | $24.14 | $25.11 | 7,200 | — | — |
| 2015-07-07 | $23.93 | $24.89 | 15,400 | — | — |
| 2015-07-06 | $23.06 | $23.99 | 26,100 | — | — |
| 2015-07-02 | $23.39 | $24.33 | 21,500 | — | — |
| 2015-07-01 | $24.00 | $24.96 | 11,100 | — | — |
| 2015-06-30 | $23.55 | $24.50 | 11,500 | — | — |
| 2015-06-29 | $23.23 | $24.16 | 22,300 | — | — |
| 2015-06-26 | $23.61 | $24.56 | 42,500 | — | — |
| 2015-06-25 | $23.88 | $24.84 | 9,200 | — | — |
| 2015-06-24 | $23.45 | $24.39 | 19,300 | — | — |
| 2015-06-23 | $24.06 | $25.03 | 14,100 | — | — |
| 2015-06-22 | $24.17 | $25.14 | 9,500 | — | — |
| 2015-06-19 | $24.01 | $24.97 | 24,600 | — | — |
| 2015-06-18 | $24.02 | $24.98 | 9,200 | — | — |
| 2015-06-17 | $24.00 | $24.96 | 20,100 | — | — |
| 2015-06-16 | $25.88 | $26.92 | 9,500 | — | — |
| 2015-06-15 | $25.61 | $26.64 | 20,600 | — | — |
| 2015-06-12 | $25.35 | $26.37 | 21,300 | — | — |
| 2015-06-11 | $23.90 | $24.86 | 11,100 | — | — |
| 2015-06-10 | $23.52 | $24.46 | 8,200 | — | — |
| 2015-06-09 | $23.02 | $23.94 | 25,400 | — | — |
| 2015-06-08 | $22.01 | $22.89 | 20,800 | — | — |
| 2015-06-05 | $21.04 | $21.88 | 38,700 | — | — |
| 2015-06-04 | $20.43 | $21.25 | 24,600 | — | — |
| 2015-06-03 | $22.26 | $23.15 | 20,000 | — | — |
| 2015-06-02 | $23.47 | $24.41 | 13,200 | — | — |
| 2015-06-01 | $23.04 | $23.96 | 14,800 | — | — |
| 2015-05-29 | $23.97 | $24.93 | 18,600 | — | — |
| 2015-05-28 | $25.28 | $26.29 | 6,500 | — | — |
| 2015-05-27 | $25.39 | $26.41 | 8,800 | — | — |
| 2015-05-26 | $25.22 | $26.23 | 17,800 | — | — |
| 2015-05-22 | $27.01 | $28.09 | 14,500 | — | — |
| 2015-05-21 | $26.85 | $27.93 | 8,200 | — | — |
| 2015-05-20 | $26.73 | $27.80 | 11,800 | — | — |
| 2015-05-19 | $25.26 | $26.27 | 60,900 | — | — |
| 2015-05-18 | $25.22 | $26.23 | 13,600 | — | — |
| 2015-05-15 | $25.59 | $26.62 | 12,400 | — | — |
| 2015-05-14 | $26.64 | $27.71 | 10,400 | — | — |
| 2015-05-13 | $26.50 | $27.56 | 9,700 | — | — |
| 2015-05-12 | $27.30 | $28.40 | 13,500 | — | — |
| 2015-05-11 | $27.74 | $28.85 | 9,600 | — | — |
| 2015-05-08 | $27.22 | $28.31 | 17,900 | — | — |
| 2015-05-07 | $28.97 | $30.13 | 22,300 | — | — |
| 2015-05-06 | $29.30 | $30.48 | 12,900 | — | — |
| 2015-05-05 | $29.34 | $30.52 | 11,200 | — | — |
| 2015-05-04 | $30.00 | $31.20 | 9,400 | — | — |
| 2015-05-01 | $30.97 | $32.21 | 8,700 | — | — |
| 2015-04-30 | $31.50 | $32.76 | 10,200 | — | — |
| 2015-04-29 | $32.16 | $33.45 | 7,800 | — | — |
| 2015-04-28 | $32.28 | $33.58 | 16,000 | — | — |
| 2015-04-27 | $31.98 | $33.26 | 30,800 | — | — |
| 2015-04-24 | $31.99 | $33.27 | 17,500 | — | — |
| 2015-04-23 | $32.41 | $33.71 | 8,100 | — | — |
| 2015-04-22 | $32.20 | $33.49 | 5,600 | — | — |
| 2015-04-21 | $32.39 | $33.69 | 5,100 | — | — |
| 2015-04-20 | $32.32 | $33.62 | 14,300 | — | — |
| 2015-04-17 | $31.79 | $33.07 | 82,400 | — | — |
| 2015-04-16 | $34.34 | $35.72 | 18,000 | — | — |
| 2015-04-15 | $34.86 | $36.26 | 19,300 | — | — |
| 2015-04-14 | $34.44 | $35.82 | 14,100 | — | — |
| 2015-04-13 | $33.92 | $35.20 | 15,100 | — | — |
| 2015-04-10 | $34.20 | $35.49 | 10,700 | — | — |
| 2015-04-09 | $34.34 | $35.64 | 8,100 | — | — |
| 2015-04-08 | $34.24 | $35.54 | 7,600 | — | — |
| 2015-04-07 | $34.26 | $35.56 | 5,700 | — | — |
| 2015-04-06 | $34.27 | $35.57 | 23,100 | — | — |
| 2015-04-02 | $34.66 | $35.97 | 19,900 | — | — |
| 2015-04-01 | $33.99 | $35.28 | 12,800 | — | — |
| 2015-03-31 | $33.11 | $34.36 | 9,500 | — | — |
| 2015-03-30 | $32.48 | $33.71 | 27,000 | — | — |
| 2015-03-27 | $33.53 | $34.80 | 9,100 | — | — |
| 2015-03-26 | $32.44 | $33.67 | 7,800 | — | — |
| 2015-03-25 | $31.30 | $32.48 | 29,000 | — | — |
| 2015-03-24 | $31.40 | $32.59 | 13,400 | — | — |
| 2015-03-23 | $30.81 | $31.98 | 15,600 | — | — |
| 2015-03-20 | $31.52 | $32.71 | 19,000 | — | — |
| 2015-03-19 | $31.65 | $32.85 | 5,900 | — | — |
| 2015-03-18 | $32.00 | $33.21 | 3,300 | — | — |
| 2015-03-17 | $32.22 | $33.44 | 2,400 | — | — |
| 2015-03-16 | $31.53 | $32.72 | 38,400 | — | — |
| 2015-03-13 | $32.72 | $33.96 | 7,700 | — | — |
| 2015-03-12 | $32.76 | $34.00 | 8,700 | — | — |
| 2015-03-11 | $31.42 | $32.61 | 10,800 | — | — |
| 2015-03-10 | $30.75 | $31.91 | 7,500 | — | — |
| 2015-03-09 | $32.03 | $33.24 | 13,900 | — | — |
| 2015-03-06 | $30.44 | $31.59 | 13,100 | — | — |
| 2015-03-05 | $32.02 | $33.23 | 43,700 | — | — |
| 2015-03-04 | $33.55 | $34.82 | 19,700 | — | — |
| 2015-03-03 | $33.22 | $34.48 | 10,100 | — | — |
| 2015-03-02 | $33.71 | $34.99 | 7,300 | — | — |
| 2015-02-27 | $33.54 | $34.81 | 9,300 | — | — |
| 2015-02-26 | $32.95 | $34.20 | 15,000 | — | — |
| 2015-02-25 | $32.85 | $34.09 | 16,100 | — | — |
| 2015-02-24 | $31.62 | $32.82 | 11,100 | — | — |
| 2015-02-23 | $29.91 | $31.04 | 13,700 | — | — |
| 2015-02-20 | $29.50 | $30.62 | 15,000 | — | — |
| 2015-02-19 | $31.27 | $32.45 | 18,200 | — | — |
| 2015-02-18 | $31.91 | $33.12 | 11,000 | — | — |
| 2015-02-17 | $32.08 | $33.29 | 26,500 | — | — |
| 2015-02-13 | $30.13 | $31.27 | 7,900 | — | — |
| 2015-02-12 | $30.82 | $31.99 | 22,600 | — | — |
| 2015-02-11 | $31.04 | $32.21 | 13,400 | — | — |
| 2015-02-10 | $30.70 | $31.86 | 14,900 | — | — |
| 2015-02-09 | $31.10 | $32.28 | 7,900 | — | — |
| 2015-02-06 | $31.70 | $32.90 | 22,100 | — | — |
| 2015-02-05 | $32.78 | $34.02 | 52,800 | — | — |
| 2015-02-04 | $31.04 | $32.21 | 21,600 | — | — |
| 2015-02-03 | $31.15 | $32.33 | 15,100 | — | — |
| 2015-02-02 | $30.28 | $31.43 | 9,300 | — | — |
| 2015-01-30 | $30.00 | $31.13 | 30,000 | — | — |
| 2015-01-29 | $29.92 | $31.05 | 15,800 | — | — |
| 2015-01-28 | $29.39 | $30.50 | 7,900 | — | — |
| 2015-01-27 | $28.99 | $30.09 | 5,200 | — | — |
| 2015-01-26 | $29.29 | $30.40 | 10,200 | — | — |
| 2015-01-23 | $28.35 | $29.42 | 16,900 | — | — |
| 2015-01-22 | $28.80 | $29.89 | 25,700 | — | — |
| 2015-01-21 | $28.60 | $29.68 | 6,600 | — | — |
| 2015-01-20 | $28.88 | $29.97 | 6,600 | — | — |
| 2015-01-16 | $29.51 | $30.63 | 7,800 | — | — |
| 2015-01-15 | $28.93 | $30.02 | 17,600 | — | — |
| 2015-01-14 | $29.42 | $30.53 | 20,200 | — | — |
| 2015-01-13 | $29.51 | $30.63 | 12,700 | — | — |
| 2015-01-12 | $29.83 | $30.88 | 12,700 | — | — |
| 2015-01-09 | $31.17 | $32.27 | 23,600 | — | — |
| 2015-01-08 | $31.28 | $32.38 | 30,800 | — | — |
| 2015-01-07 | $30.00 | $31.06 | 5,400 | — | — |
| 2015-01-06 | $29.25 | $30.28 | 16,900 | — | — |
| 2015-01-05 | $29.31 | $30.34 | 11,000 | — | — |
| 2015-01-02 | $30.88 | $31.97 | 22,100 | — | — |