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
- 1994-10-25 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 | $24.23 | $29.15 | 580,000 | — | — |
| 2015-12-30 | $24.24 | $29.16 | 574,800 | — | — |
| 2015-12-29 | $24.29 | $29.22 | 462,400 | — | — |
| 2015-12-28 | $23.86 | $28.71 | 560,000 | — | — |
| 2015-12-24 | $24.39 | $29.35 | 447,400 | — | — |
| 2015-12-23 | $24.18 | $29.09 | 643,400 | — | — |
| 2015-12-22 | $23.77 | $28.60 | 863,400 | — | — |
| 2015-12-21 | $23.32 | $28.06 | 1,603,100 | — | — |
| 2015-12-18 | $23.07 | $27.76 | 4,632,800 | — | — |
| 2015-12-17 | $24.51 | $29.49 | 1,244,800 | — | — |
| 2015-12-16 | $25.07 | $30.16 | 1,206,000 | — | — |
| 2015-12-15 | $24.74 | $29.77 | 1,103,300 | — | — |
| 2015-12-14 | $24.09 | $28.98 | 1,094,800 | — | — |
| 2015-12-11 | $24.05 | $28.94 | 789,800 | — | — |
| 2015-12-10 | $24.63 | $29.63 | 1,213,900 | — | — |
| 2015-12-09 | $24.22 | $29.14 | 744,600 | — | — |
| 2015-12-08 | $24.10 | $29.00 | 898,200 | — | — |
| 2015-12-07 | $24.54 | $29.53 | 1,006,600 | — | — |
| 2015-12-04 | $25.00 | $30.08 | 1,178,700 | — | — |
| 2015-12-03 | $24.81 | $29.85 | 702,400 | — | — |
| 2015-12-02 | $25.41 | $30.57 | 1,648,900 | — | — |
| 2015-12-01 | $26.37 | $31.66 | 1,208,400 | — | — |
| 2015-11-30 | $26.52 | $31.84 | 881,900 | — | — |
| 2015-11-27 | $27.46 | $32.96 | 337,400 | — | — |
| 2015-11-25 | $27.14 | $32.58 | 1,126,200 | — | — |
| 2015-11-24 | $27.22 | $32.68 | 1,524,500 | — | — |
| 2015-11-23 | $26.34 | $31.62 | 494,600 | — | — |
| 2015-11-20 | $26.10 | $31.33 | 839,500 | — | — |
| 2015-11-19 | $26.23 | $31.49 | 993,000 | — | — |
| 2015-11-18 | $25.69 | $30.84 | 1,281,900 | — | — |
| 2015-11-17 | $26.01 | $31.22 | 1,334,500 | — | — |
| 2015-11-16 | $25.39 | $30.48 | 892,000 | — | — |
| 2015-11-13 | $25.33 | $30.41 | 1,077,700 | — | — |
| 2015-11-12 | $25.95 | $31.15 | 1,791,300 | — | — |
| 2015-11-11 | $27.02 | $32.44 | 746,000 | — | — |
| 2015-11-10 | $27.26 | $32.72 | 1,331,400 | — | — |
| 2015-11-09 | $26.96 | $32.36 | 1,169,100 | — | — |
| 2015-11-06 | $27.54 | $33.06 | 789,300 | — | — |
| 2015-11-05 | $27.01 | $32.42 | 769,200 | — | — |
| 2015-11-04 | $26.83 | $32.21 | 958,700 | — | — |
| 2015-11-03 | $26.79 | $32.16 | 1,214,700 | — | — |
| 2015-11-02 | $26.49 | $31.80 | 1,221,600 | — | — |
| 2015-10-30 | $25.42 | $30.51 | 941,300 | — | — |
| 2015-10-29 | $25.26 | $30.32 | 1,117,300 | — | — |
| 2015-10-28 | $24.39 | $29.28 | 992,400 | — | — |
| 2015-10-27 | $24.18 | $29.03 | 1,298,800 | — | — |
| 2015-10-26 | $25.27 | $30.33 | 1,571,200 | — | — |
| 2015-10-23 | $24.82 | $29.79 | 2,747,100 | — | — |
| 2015-10-22 | $24.00 | $28.81 | 5,905,500 | — | — |
| 2015-10-21 | $25.84 | $31.02 | 1,626,800 | — | — |
| 2015-10-20 | $25.63 | $30.77 | 754,600 | — | — |
| 2015-10-19 | $25.45 | $30.55 | 999,800 | — | — |
| 2015-10-16 | $25.26 | $30.32 | 1,197,900 | — | — |
| 2015-10-15 | $24.92 | $29.91 | 972,300 | — | — |
| 2015-10-14 | $24.57 | $29.49 | 998,400 | — | — |
| 2015-10-13 | $23.77 | $28.53 | 1,624,000 | — | — |
| 2015-10-12 | $25.35 | $30.43 | 856,700 | — | — |
| 2015-10-09 | $25.49 | $30.60 | 965,800 | — | — |
| 2015-10-08 | $25.14 | $30.18 | 1,482,700 | — | — |
| 2015-10-07 | $25.28 | $30.35 | 875,300 | — | — |
| 2015-10-06 | $25.04 | $30.06 | 1,591,700 | — | — |
| 2015-10-05 | $24.71 | $29.66 | 1,276,200 | — | — |
| 2015-10-02 | $24.41 | $29.30 | 1,065,600 | — | — |
| 2015-10-01 | $24.23 | $29.09 | 1,038,100 | — | — |
| 2015-09-30 | $24.00 | $28.81 | 2,656,600 | — | — |
| 2015-09-29 | $24.21 | $29.06 | 1,707,400 | — | — |
| 2015-09-28 | $24.72 | $29.67 | 702,500 | — | — |
| 2015-09-25 | $25.58 | $30.71 | 1,223,100 | — | — |
| 2015-09-24 | $25.53 | $30.65 | 1,197,100 | — | — |
| 2015-09-23 | $26.68 | $32.03 | 915,500 | — | — |
| 2015-09-22 | $26.90 | $32.29 | 852,000 | — | — |
| 2015-09-21 | $27.61 | $33.14 | 688,300 | — | — |
| 2015-09-18 | $27.54 | $33.06 | 898,800 | — | — |
| 2015-09-17 | $28.10 | $33.73 | 639,300 | — | — |
| 2015-09-16 | $28.09 | $33.72 | 1,289,700 | — | — |
| 2015-09-15 | $27.89 | $33.48 | 667,200 | — | — |
| 2015-09-14 | $27.24 | $32.70 | 949,800 | — | — |
| 2015-09-11 | $27.77 | $33.34 | 752,700 | — | — |
| 2015-09-10 | $27.27 | $32.74 | 666,900 | — | — |
| 2015-09-09 | $26.92 | $32.32 | 1,154,900 | — | — |
| 2015-09-08 | $27.25 | $32.71 | 857,700 | — | — |
| 2015-09-04 | $26.58 | $31.91 | 784,700 | — | — |
| 2015-09-03 | $26.58 | $31.91 | 774,700 | — | — |
| 2015-09-02 | $26.58 | $31.91 | 818,600 | — | — |
| 2015-09-01 | $25.97 | $31.10 | 1,610,500 | — | — |
| 2015-08-31 | $27.20 | $32.58 | 1,244,800 | — | — |
| 2015-08-28 | $27.43 | $32.85 | 1,974,800 | — | — |
| 2015-08-27 | $26.81 | $32.11 | 1,651,700 | — | — |
| 2015-08-26 | $26.49 | $31.73 | 2,089,100 | — | — |
| 2015-08-25 | $24.91 | $29.83 | 1,184,800 | — | — |
| 2015-08-24 | $25.17 | $30.14 | 1,491,100 | — | — |
| 2015-08-21 | $25.66 | $30.73 | 1,161,900 | — | — |
| 2015-08-20 | $26.23 | $31.41 | 793,600 | — | — |
| 2015-08-19 | $27.21 | $32.59 | 1,229,100 | — | — |
| 2015-08-18 | $27.99 | $33.52 | 920,400 | — | — |
| 2015-08-17 | $27.91 | $33.43 | 675,900 | — | — |
| 2015-08-14 | $28.20 | $33.77 | 863,200 | — | — |
| 2015-08-13 | $27.66 | $33.13 | 714,500 | — | — |
| 2015-08-12 | $27.51 | $32.95 | 911,900 | — | — |
| 2015-08-11 | $27.58 | $33.03 | 1,497,900 | — | — |
| 2015-08-10 | $27.02 | $32.36 | 805,100 | — | — |
| 2015-08-07 | $26.64 | $31.91 | 877,300 | — | — |
| 2015-08-06 | $27.20 | $32.58 | 812,400 | — | — |
| 2015-08-05 | $27.65 | $33.12 | 1,505,500 | — | — |
| 2015-08-04 | $27.61 | $33.07 | 973,500 | — | — |
| 2015-08-03 | $27.46 | $32.89 | 1,180,000 | — | — |
| 2015-07-31 | $27.04 | $32.38 | 828,700 | — | — |
| 2015-07-30 | $26.99 | $32.32 | 1,421,400 | — | — |
| 2015-07-29 | $26.78 | $32.07 | 1,271,100 | — | — |
| 2015-07-28 | $26.00 | $31.14 | 1,146,900 | — | — |
| 2015-07-27 | $25.31 | $30.31 | 620,400 | — | — |
| 2015-07-24 | $25.68 | $30.76 | 1,098,300 | — | — |
| 2015-07-23 | $25.96 | $31.09 | 2,450,100 | — | — |
| 2015-07-22 | $26.40 | $31.62 | 2,984,400 | — | — |
| 2015-07-21 | $27.98 | $33.51 | 1,725,700 | — | — |
| 2015-07-20 | $27.44 | $32.86 | 1,130,500 | — | — |
| 2015-07-17 | $27.90 | $33.41 | 801,700 | — | — |
| 2015-07-16 | $27.90 | $33.41 | 1,061,900 | — | — |
| 2015-07-15 | $27.67 | $33.14 | 693,500 | — | — |
| 2015-07-14 | $28.00 | $33.53 | 1,963,800 | — | — |
| 2015-07-13 | $28.95 | $34.67 | 1,783,500 | — | — |
| 2015-07-10 | $28.21 | $33.79 | 1,552,900 | — | — |
| 2015-07-09 | $27.63 | $33.09 | 2,003,900 | — | — |
| 2015-07-08 | $26.92 | $32.24 | 963,600 | — | — |
| 2015-07-07 | $27.06 | $32.41 | 728,900 | — | — |
| 2015-07-06 | $26.70 | $31.98 | 590,900 | — | — |
| 2015-07-02 | $26.87 | $32.18 | 448,000 | — | — |
| 2015-07-01 | $27.01 | $32.35 | 961,100 | — | — |
| 2015-06-30 | $26.74 | $32.03 | 912,200 | — | — |
| 2015-06-29 | $26.30 | $31.50 | 939,600 | — | — |
| 2015-06-26 | $26.90 | $32.22 | 950,900 | — | — |
| 2015-06-25 | $26.75 | $32.04 | 1,282,000 | — | — |
| 2015-06-24 | $26.72 | $32.00 | 2,352,000 | — | — |
| 2015-06-23 | $28.01 | $33.55 | 801,200 | — | — |
| 2015-06-22 | $28.00 | $33.53 | 742,900 | — | — |
| 2015-06-19 | $28.12 | $33.68 | 722,000 | — | — |
| 2015-06-18 | $28.26 | $33.85 | 736,800 | — | — |
| 2015-06-17 | $27.69 | $33.16 | 1,469,700 | — | — |
| 2015-06-16 | $27.76 | $33.25 | 914,200 | — | — |
| 2015-06-15 | $28.30 | $33.89 | 645,900 | — | — |
| 2015-06-12 | $28.58 | $34.23 | 548,100 | — | — |
| 2015-06-11 | $28.91 | $34.62 | 764,400 | — | — |
| 2015-06-10 | $29.10 | $34.85 | 455,800 | — | — |
| 2015-06-09 | $28.66 | $34.32 | 748,700 | — | — |
| 2015-06-08 | $28.94 | $34.66 | 667,300 | — | — |
| 2015-06-05 | $29.61 | $35.46 | 965,000 | — | — |
| 2015-06-04 | $28.88 | $34.59 | 674,900 | — | — |
| 2015-06-03 | $29.09 | $34.84 | 1,141,000 | — | — |
| 2015-06-02 | $28.34 | $33.87 | 1,135,500 | — | — |
| 2015-06-01 | $28.49 | $34.05 | 2,509,400 | — | — |
| 2015-05-29 | $28.60 | $34.18 | 3,832,000 | — | — |
| 2015-05-28 | $30.07 | $35.94 | 672,200 | — | — |
| 2015-05-27 | $30.16 | $36.04 | 587,500 | — | — |
| 2015-05-26 | $29.49 | $35.24 | 621,800 | — | — |
| 2015-05-22 | $29.88 | $35.71 | 792,700 | — | — |
| 2015-05-21 | $30.69 | $36.68 | 864,400 | — | — |
| 2015-05-20 | $30.36 | $36.28 | 898,100 | — | — |
| 2015-05-19 | $30.55 | $36.51 | 1,232,200 | — | — |
| 2015-05-18 | $30.31 | $36.22 | 664,200 | — | — |
| 2015-05-15 | $29.67 | $35.46 | 1,036,600 | — | — |
| 2015-05-14 | $29.88 | $35.71 | 1,388,000 | — | — |
| 2015-05-13 | $29.58 | $35.35 | 915,900 | — | — |
| 2015-05-12 | $30.09 | $35.96 | 815,600 | — | — |
| 2015-05-11 | $29.97 | $35.82 | 745,100 | — | — |
| 2015-05-08 | $30.15 | $36.03 | 697,800 | — | — |
| 2015-05-07 | $29.92 | $35.76 | 681,300 | — | — |
| 2015-05-06 | $29.31 | $35.03 | 1,038,200 | — | — |
| 2015-05-05 | $29.21 | $34.91 | 1,195,000 | — | — |
| 2015-05-04 | $29.63 | $35.41 | 589,100 | — | — |
| 2015-05-01 | $29.62 | $35.40 | 818,000 | — | — |
| 2015-04-30 | $28.90 | $34.54 | 1,411,400 | — | — |
| 2015-04-29 | $29.79 | $35.60 | 869,800 | — | — |
| 2015-04-28 | $30.59 | $36.56 | 1,045,000 | — | — |
| 2015-04-27 | $30.20 | $36.09 | 1,553,800 | — | — |
| 2015-04-24 | $31.45 | $37.59 | 1,550,000 | — | — |
| 2015-04-23 | $31.59 | $37.75 | 1,309,800 | — | — |
| 2015-04-22 | $32.62 | $38.98 | 1,482,700 | — | — |
| 2015-04-21 | $32.55 | $38.90 | 760,200 | — | — |
| 2015-04-20 | $32.40 | $38.72 | 884,000 | — | — |
| 2015-04-17 | $31.69 | $37.87 | 718,300 | — | — |
| 2015-04-16 | $31.81 | $38.02 | 798,200 | — | — |
| 2015-04-15 | $32.05 | $38.30 | 895,500 | — | — |
| 2015-04-14 | $32.05 | $38.30 | 949,700 | — | — |
| 2015-04-13 | $31.18 | $37.26 | 911,600 | — | — |
| 2015-04-10 | $31.35 | $37.47 | 1,782,300 | — | — |
| 2015-04-09 | $30.13 | $36.01 | 1,042,000 | — | — |
| 2015-04-08 | $30.77 | $36.77 | 1,040,200 | — | — |
| 2015-04-07 | $30.24 | $36.14 | 977,000 | — | — |
| 2015-04-06 | $30.71 | $36.70 | 1,037,300 | — | — |
| 2015-04-02 | $31.20 | $37.29 | 1,218,400 | — | — |
| 2015-04-01 | $31.96 | $38.20 | 470,600 | — | — |
| 2015-03-31 | $32.25 | $38.54 | 935,000 | — | — |
| 2015-03-30 | $32.35 | $38.66 | 605,700 | — | — |
| 2015-03-27 | $31.65 | $37.83 | 873,200 | — | — |
| 2015-03-26 | $31.90 | $38.12 | 1,000,400 | — | — |
| 2015-03-25 | $32.73 | $39.12 | 529,000 | — | — |
| 2015-03-24 | $33.41 | $39.93 | 877,300 | — | — |
| 2015-03-23 | $34.02 | $40.66 | 845,900 | — | — |
| 2015-03-20 | $34.50 | $41.23 | 1,039,600 | — | — |
| 2015-03-19 | $34.11 | $40.77 | 387,700 | — | — |
| 2015-03-18 | $34.32 | $41.02 | 784,400 | — | — |
| 2015-03-17 | $33.81 | $40.41 | 599,000 | — | — |
| 2015-03-16 | $33.87 | $40.48 | 677,100 | — | — |
| 2015-03-13 | $32.77 | $39.16 | 628,800 | — | — |
| 2015-03-12 | $33.20 | $39.68 | 482,700 | — | — |
| 2015-03-11 | $33.00 | $39.44 | 1,347,800 | — | — |
| 2015-03-10 | $31.51 | $37.66 | 483,100 | — | — |
| 2015-03-09 | $31.80 | $38.00 | 664,400 | — | — |
| 2015-03-06 | $31.92 | $38.15 | 762,400 | — | — |
| 2015-03-05 | $32.09 | $38.35 | 397,500 | — | — |
| 2015-03-04 | $32.44 | $38.77 | 910,000 | — | — |
| 2015-03-03 | $32.54 | $38.82 | 766,500 | — | — |
| 2015-03-02 | $33.04 | $39.41 | 781,300 | — | — |
| 2015-02-27 | $33.06 | $39.44 | 425,400 | — | — |
| 2015-02-26 | $33.17 | $39.57 | 413,500 | — | — |
| 2015-02-25 | $32.95 | $39.31 | 402,800 | — | — |
| 2015-02-24 | $32.99 | $39.35 | 691,000 | — | — |
| 2015-02-23 | $33.05 | $39.43 | 577,500 | — | — |
| 2015-02-20 | $33.13 | $39.52 | 627,800 | — | — |
| 2015-02-19 | $32.54 | $38.82 | 536,200 | — | — |
| 2015-02-18 | $32.72 | $39.03 | 636,100 | — | — |
| 2015-02-17 | $32.30 | $38.53 | 1,033,100 | — | — |
| 2015-02-13 | $32.26 | $38.48 | 1,267,900 | — | — |
| 2015-02-12 | $31.38 | $37.43 | 954,700 | — | — |
| 2015-02-11 | $30.86 | $36.81 | 1,471,200 | — | — |
| 2015-02-10 | $30.40 | $36.26 | 941,900 | — | — |
| 2015-02-09 | $29.64 | $35.36 | 1,058,800 | — | — |
| 2015-02-06 | $30.05 | $35.85 | 812,500 | — | — |
| 2015-02-05 | $29.77 | $35.51 | 1,086,700 | — | — |
| 2015-02-04 | $29.07 | $34.68 | 949,900 | — | — |
| 2015-02-03 | $28.92 | $34.50 | 1,202,300 | — | — |
| 2015-02-02 | $29.32 | $34.98 | 1,362,900 | — | — |
| 2015-01-30 | $28.49 | $33.99 | 1,627,700 | — | — |
| 2015-01-29 | $29.57 | $35.27 | 3,767,000 | — | — |
| 2015-01-28 | $31.05 | $37.04 | 2,226,500 | — | — |
| 2015-01-27 | $32.64 | $38.94 | 969,700 | — | — |
| 2015-01-26 | $32.43 | $38.69 | 918,000 | — | — |
| 2015-01-23 | $33.01 | $39.38 | 337,000 | — | — |
| 2015-01-22 | $32.91 | $39.26 | 817,100 | — | — |
| 2015-01-21 | $31.76 | $37.89 | 917,900 | — | — |
| 2015-01-20 | $33.22 | $39.63 | 388,900 | — | — |
| 2015-01-16 | $32.63 | $38.92 | 792,000 | — | — |
| 2015-01-15 | $32.64 | $38.94 | 634,600 | — | — |
| 2015-01-14 | $32.99 | $39.35 | 812,800 | — | — |
| 2015-01-13 | $33.78 | $40.30 | 676,300 | — | — |
| 2015-01-12 | $33.22 | $39.63 | 659,300 | — | — |
| 2015-01-09 | $32.60 | $38.89 | 509,800 | — | — |
| 2015-01-08 | $32.90 | $39.25 | 790,500 | — | — |
| 2015-01-07 | $31.85 | $37.99 | 607,900 | — | — |
| 2015-01-06 | $31.80 | $37.93 | 598,400 | — | — |
| 2015-01-05 | $32.78 | $39.10 | 638,800 | — | — |
| 2015-01-02 | $33.74 | $40.25 | 571,000 | — | — |