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
- 1991-10-24 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 | $19.69 | $19.69 | 2,386,200 | — | — |
| 2015-12-30 | $19.57 | $19.57 | 1,613,400 | — | — |
| 2015-12-29 | $19.72 | $19.72 | 1,307,700 | — | — |
| 2015-12-28 | $19.57 | $19.57 | 1,062,900 | — | — |
| 2015-12-24 | $19.57 | $19.57 | 560,700 | — | — |
| 2015-12-23 | $19.59 | $19.59 | 1,258,500 | — | — |
| 2015-12-22 | $19.57 | $19.57 | 1,950,900 | — | — |
| 2015-12-21 | $19.15 | $19.15 | 2,661,600 | — | — |
| 2015-12-18 | $19.08 | $19.08 | 5,992,200 | — | — |
| 2015-12-17 | $20.04 | $20.04 | 2,414,100 | — | — |
| 2015-12-16 | $20.36 | $20.36 | 1,832,700 | — | — |
| 2015-12-15 | $19.75 | $19.75 | 2,114,100 | — | — |
| 2015-12-14 | $19.44 | $19.44 | 1,921,800 | — | — |
| 2015-12-11 | $19.68 | $19.68 | 2,352,600 | — | — |
| 2015-12-10 | $20.38 | $20.38 | 1,691,400 | — | — |
| 2015-12-09 | $20.34 | $20.34 | 2,069,400 | — | — |
| 2015-12-08 | $20.29 | $20.29 | 2,668,200 | — | — |
| 2015-12-07 | $20.64 | $20.64 | 2,033,400 | — | — |
| 2015-12-04 | $21.01 | $21.01 | 2,030,100 | — | — |
| 2015-12-03 | $20.87 | $20.87 | 2,518,500 | — | — |
| 2015-12-02 | $20.99 | $20.99 | 3,576,600 | — | — |
| 2015-12-01 | $21.11 | $21.11 | 2,300,100 | — | — |
| 2015-11-30 | $21.24 | $21.24 | 3,226,800 | — | — |
| 2015-11-27 | $21.80 | $21.80 | 460,800 | — | — |
| 2015-11-25 | $21.51 | $21.51 | 745,200 | — | — |
| 2015-11-24 | $21.46 | $21.46 | 930,900 | — | — |
| 2015-11-23 | $21.26 | $21.26 | 912,600 | — | — |
| 2015-11-20 | $21.52 | $21.52 | 1,845,000 | — | — |
| 2015-11-19 | $21.50 | $21.50 | 1,796,700 | — | — |
| 2015-11-18 | $21.21 | $21.21 | 2,853,300 | — | — |
| 2015-11-17 | $21.17 | $21.17 | 2,062,800 | — | — |
| 2015-11-16 | $21.21 | $21.21 | 1,737,300 | — | — |
| 2015-11-13 | $20.94 | $20.94 | 1,409,100 | — | — |
| 2015-11-12 | $21.02 | $21.02 | 1,257,300 | — | — |
| 2015-11-11 | $21.72 | $21.72 | 1,666,500 | — | — |
| 2015-11-10 | $21.57 | $21.57 | 1,652,700 | — | — |
| 2015-11-09 | $21.29 | $21.29 | 2,385,900 | — | — |
| 2015-11-06 | $21.85 | $21.85 | 1,679,700 | — | — |
| 2015-11-05 | $21.58 | $21.58 | 2,263,200 | — | — |
| 2015-11-04 | $21.44 | $21.44 | 1,958,700 | — | — |
| 2015-11-03 | $21.26 | $21.26 | 2,479,500 | — | — |
| 2015-11-02 | $20.82 | $20.82 | 1,931,700 | — | — |
| 2015-10-30 | $20.65 | $20.65 | 2,889,900 | — | — |
| 2015-10-29 | $21.01 | $21.01 | 4,798,800 | — | — |
| 2015-10-28 | $20.25 | $20.25 | 10,542,600 | — | — |
| 2015-10-27 | $20.88 | $20.88 | 10,287,600 | — | — |
| 2015-10-26 | $21.78 | $21.78 | 1,190,400 | — | — |
| 2015-10-23 | $21.62 | $21.62 | 1,332,900 | — | — |
| 2015-10-22 | $21.56 | $21.56 | 2,462,100 | — | — |
| 2015-10-21 | $21.40 | $21.40 | 1,733,100 | — | — |
| 2015-10-20 | $21.26 | $21.26 | 2,214,300 | — | — |
| 2015-10-19 | $20.77 | $20.77 | 1,670,100 | — | — |
| 2015-10-16 | $20.72 | $20.72 | 1,218,600 | — | — |
| 2015-10-15 | $20.70 | $20.70 | 1,084,200 | — | — |
| 2015-10-14 | $20.55 | $20.55 | 1,300,500 | — | — |
| 2015-10-13 | $20.41 | $20.41 | 2,512,200 | — | — |
| 2015-10-12 | $20.93 | $20.93 | 2,357,400 | — | — |
| 2015-10-09 | $21.06 | $21.06 | 1,636,500 | — | — |
| 2015-10-08 | $20.62 | $20.62 | 3,743,400 | — | — |
| 2015-10-07 | $20.76 | $20.76 | 2,217,000 | — | — |
| 2015-10-06 | $20.92 | $20.92 | 1,344,300 | — | — |
| 2015-10-05 | $21.05 | $21.05 | 1,325,400 | — | — |
| 2015-10-02 | $20.72 | $20.72 | 1,419,300 | — | — |
| 2015-10-01 | $20.37 | $20.37 | 1,829,400 | — | — |
| 2015-09-30 | $20.33 | $20.33 | 2,795,100 | — | — |
| 2015-09-29 | $20.42 | $20.42 | 2,000,400 | — | — |
| 2015-09-28 | $20.27 | $20.27 | 2,308,200 | — | — |
| 2015-09-25 | $20.48 | $20.48 | 2,513,700 | — | — |
| 2015-09-24 | $20.27 | $20.27 | 3,638,100 | — | — |
| 2015-09-23 | $21.19 | $21.19 | 1,726,200 | — | — |
| 2015-09-22 | $21.35 | $21.35 | 1,776,000 | — | — |
| 2015-09-21 | $22.00 | $22.00 | 1,743,900 | — | — |
| 2015-09-18 | $21.80 | $21.80 | 3,192,600 | — | — |
| 2015-09-17 | $22.60 | $22.60 | 1,245,300 | — | — |
| 2015-09-16 | $22.76 | $22.76 | 2,331,900 | — | — |
| 2015-09-15 | $22.81 | $22.81 | 1,120,800 | — | — |
| 2015-09-14 | $22.43 | $22.43 | 747,300 | — | — |
| 2015-09-11 | $22.60 | $22.60 | 1,103,400 | — | — |
| 2015-09-10 | $22.71 | $22.71 | 2,156,700 | — | — |
| 2015-09-09 | $22.25 | $22.25 | 1,728,900 | — | — |
| 2015-09-08 | $22.53 | $22.53 | 2,697,000 | — | — |
| 2015-09-04 | $22.02 | $22.02 | 2,065,800 | — | — |
| 2015-09-03 | $22.10 | $22.10 | 2,243,100 | — | — |
| 2015-09-02 | $21.80 | $21.80 | 2,394,600 | — | — |
| 2015-09-01 | $21.46 | $21.46 | 3,319,200 | — | — |
| 2015-08-31 | $22.16 | $22.16 | 1,979,400 | — | — |
| 2015-08-28 | $22.46 | $22.46 | 1,425,300 | — | — |
| 2015-08-27 | $22.45 | $22.45 | 1,266,300 | — | — |
| 2015-08-26 | $22.08 | $22.08 | 1,774,800 | — | — |
| 2015-08-25 | $21.55 | $21.55 | 2,372,700 | — | — |
| 2015-08-24 | $21.96 | $21.96 | 2,622,300 | — | — |
| 2015-08-21 | $22.73 | $22.73 | 2,634,600 | — | — |
| 2015-08-20 | $23.54 | $23.54 | 2,279,400 | — | — |
| 2015-08-19 | $23.93 | $23.93 | 1,463,100 | — | — |
| 2015-08-18 | $24.30 | $24.30 | 718,500 | — | — |
| 2015-08-17 | $24.44 | $24.44 | 1,089,600 | — | — |
| 2015-08-14 | $24.38 | $24.38 | 622,200 | — | — |
| 2015-08-13 | $24.17 | $24.17 | 820,500 | — | — |
| 2015-08-12 | $24.21 | $24.21 | 1,420,800 | — | — |
| 2015-08-11 | $24.35 | $24.35 | 1,421,700 | — | — |
| 2015-08-10 | $24.36 | $24.36 | 1,857,600 | — | — |
| 2015-08-07 | $24.11 | $24.11 | 2,474,100 | — | — |
| 2015-08-06 | $24.46 | $24.46 | 1,460,400 | — | — |
| 2015-08-05 | $24.71 | $24.71 | 1,580,400 | — | — |
| 2015-08-04 | $24.58 | $24.58 | 1,939,500 | — | — |
| 2015-08-03 | $24.69 | $24.69 | 2,062,500 | — | — |
| 2015-07-31 | $24.38 | $24.38 | 3,615,900 | — | — |
| 2015-07-30 | $24.24 | $24.24 | 4,275,000 | — | — |
| 2015-07-29 | $23.52 | $23.52 | 3,900,000 | — | — |
| 2015-07-28 | $22.67 | $22.67 | 2,059,200 | — | — |
| 2015-07-27 | $22.24 | $22.24 | 1,182,000 | — | — |
| 2015-07-24 | $22.36 | $22.36 | 1,117,500 | — | — |
| 2015-07-23 | $22.56 | $22.56 | 1,264,200 | — | — |
| 2015-07-22 | $22.99 | $22.99 | 1,497,000 | — | — |
| 2015-07-21 | $23.14 | $23.14 | 2,421,600 | — | — |
| 2015-07-20 | $22.85 | $22.85 | 1,643,400 | — | — |
| 2015-07-17 | $22.63 | $22.63 | 1,854,600 | — | — |
| 2015-07-16 | $22.65 | $22.65 | 2,459,400 | — | — |
| 2015-07-15 | $22.20 | $22.20 | 1,989,900 | — | — |
| 2015-07-14 | $22.46 | $22.46 | 2,601,000 | — | — |
| 2015-07-13 | $22.68 | $22.68 | 3,014,100 | — | — |
| 2015-07-10 | $22.56 | $22.56 | 1,862,400 | — | — |
| 2015-07-09 | $22.47 | $22.47 | 1,085,400 | — | — |
| 2015-07-08 | $22.24 | $22.24 | 2,039,400 | — | — |
| 2015-07-07 | $22.59 | $22.59 | 2,442,600 | — | — |
| 2015-07-06 | $22.59 | $22.59 | 1,583,700 | — | — |
| 2015-07-02 | $22.90 | $22.90 | 1,243,800 | — | — |
| 2015-07-01 | $23.00 | $23.00 | 1,982,100 | — | — |
| 2015-06-30 | $22.87 | $22.87 | 1,703,700 | — | — |
| 2015-06-29 | $22.68 | $22.68 | 1,846,500 | — | — |
| 2015-06-26 | $22.96 | $22.96 | 2,250,900 | — | — |
| 2015-06-25 | $23.01 | $23.01 | 2,120,700 | — | — |
| 2015-06-24 | $23.12 | $23.12 | 3,560,100 | — | — |
| 2015-06-23 | $23.63 | $23.63 | 2,662,800 | — | — |
| 2015-06-22 | $23.83 | $23.83 | 1,903,500 | — | — |
| 2015-06-19 | $23.90 | $23.90 | 2,558,400 | — | — |
| 2015-06-18 | $23.82 | $23.82 | 2,297,700 | — | — |
| 2015-06-17 | $23.51 | $23.51 | 2,328,300 | — | — |
| 2015-06-16 | $23.27 | $23.27 | 1,720,800 | — | — |
| 2015-06-15 | $23.29 | $23.29 | 1,926,300 | — | — |
| 2015-06-12 | $23.42 | $23.42 | 1,397,100 | — | — |
| 2015-06-11 | $23.52 | $23.52 | 1,085,700 | — | — |
| 2015-06-10 | $23.21 | $23.21 | 2,433,900 | — | — |
| 2015-06-09 | $23.01 | $23.01 | 1,522,500 | — | — |
| 2015-06-08 | $23.04 | $23.04 | 1,418,700 | — | — |
| 2015-06-05 | $23.46 | $23.46 | 2,587,500 | — | — |
| 2015-06-04 | $22.86 | $22.86 | 2,037,900 | — | — |
| 2015-06-03 | $22.70 | $22.70 | 2,559,000 | — | — |
| 2015-06-02 | $22.50 | $22.50 | 4,424,700 | — | — |
| 2015-06-01 | $22.81 | $22.81 | 3,634,500 | — | — |
| 2015-05-29 | $22.67 | $22.67 | 5,897,700 | — | — |
| 2015-05-28 | $23.80 | $23.80 | 1,768,500 | — | — |
| 2015-05-27 | $23.86 | $23.86 | 1,778,100 | — | — |
| 2015-05-26 | $23.40 | $23.40 | 1,401,000 | — | — |
| 2015-05-22 | $23.74 | $23.74 | 1,529,700 | — | — |
| 2015-05-21 | $24.01 | $24.01 | 2,738,400 | — | — |
| 2015-05-20 | $23.59 | $23.59 | 1,691,400 | — | — |
| 2015-05-19 | $23.97 | $23.97 | 1,855,800 | — | — |
| 2015-05-18 | $24.10 | $24.10 | 1,636,200 | — | — |
| 2015-05-15 | $23.65 | $23.65 | 1,412,400 | — | — |
| 2015-05-14 | $23.62 | $23.62 | 3,336,300 | — | — |
| 2015-05-13 | $23.74 | $23.74 | 2,165,400 | — | — |
| 2015-05-12 | $24.00 | $24.00 | 1,340,400 | — | — |
| 2015-05-11 | $24.05 | $24.05 | 1,461,000 | — | — |
| 2015-05-08 | $24.13 | $24.13 | 1,371,600 | — | — |
| 2015-05-07 | $23.92 | $23.92 | 1,180,200 | — | — |
| 2015-05-06 | $23.59 | $23.59 | 1,244,400 | — | — |
| 2015-05-05 | $23.50 | $23.50 | 2,514,600 | — | — |
| 2015-05-04 | $23.96 | $23.96 | 2,056,500 | — | — |
| 2015-05-01 | $24.00 | $24.00 | 2,780,700 | — | — |
| 2015-04-30 | $23.71 | $23.71 | 3,417,000 | — | — |
| 2015-04-29 | $24.38 | $24.38 | 3,293,100 | — | — |
| 2015-04-28 | $24.96 | $24.96 | 1,644,900 | — | — |
| 2015-04-27 | $24.83 | $24.83 | 3,371,100 | — | — |
| 2015-04-24 | $24.78 | $24.78 | 1,472,400 | — | — |
| 2015-04-23 | $25.10 | $25.10 | 1,596,600 | — | — |
| 2015-04-22 | $24.83 | $24.83 | 1,542,300 | — | — |
| 2015-04-21 | $24.93 | $24.93 | 1,863,600 | — | — |
| 2015-04-20 | $24.75 | $24.75 | 1,362,000 | — | — |
| 2015-04-17 | $24.26 | $24.26 | 1,863,000 | — | — |
| 2015-04-16 | $24.33 | $24.33 | 1,769,700 | — | — |
| 2015-04-15 | $24.19 | $24.19 | 1,639,500 | — | — |
| 2015-04-14 | $24.07 | $24.07 | 1,478,700 | — | — |
| 2015-04-13 | $24.00 | $24.00 | 1,369,200 | — | — |
| 2015-04-10 | $24.05 | $24.05 | 2,091,000 | — | — |
| 2015-04-09 | $23.89 | $23.89 | 1,752,000 | — | — |
| 2015-04-08 | $23.96 | $23.96 | 2,816,100 | — | — |
| 2015-04-07 | $24.17 | $24.17 | 1,744,500 | — | — |
| 2015-04-06 | $24.13 | $24.13 | 2,702,700 | — | — |
| 2015-04-02 | $24.47 | $24.47 | 4,524,600 | — | — |
| 2015-04-01 | $25.19 | $25.19 | 3,066,000 | — | — |
| 2015-03-31 | $25.77 | $25.77 | 1,854,900 | — | — |
| 2015-03-30 | $25.83 | $25.83 | 1,270,800 | — | — |
| 2015-03-27 | $25.69 | $25.69 | 1,360,500 | — | — |
| 2015-03-26 | $25.66 | $25.66 | 1,453,500 | — | — |
| 2015-03-25 | $25.59 | $25.59 | 1,612,200 | — | — |
| 2015-03-24 | $26.06 | $26.06 | 1,435,800 | — | — |
| 2015-03-23 | $26.43 | $26.43 | 1,545,600 | — | — |
| 2015-03-20 | $26.71 | $26.71 | 3,126,600 | — | — |
| 2015-03-19 | $26.79 | $26.79 | 1,425,600 | — | — |
| 2015-03-18 | $26.79 | $26.79 | 1,313,700 | — | — |
| 2015-03-17 | $26.59 | $26.59 | 1,406,400 | — | — |
| 2015-03-16 | $26.43 | $26.43 | 959,700 | — | — |
| 2015-03-13 | $26.06 | $26.06 | 778,500 | — | — |
| 2015-03-12 | $26.14 | $26.14 | 822,900 | — | — |
| 2015-03-11 | $25.96 | $25.96 | 1,394,700 | — | — |
| 2015-03-10 | $25.60 | $25.60 | 1,641,900 | — | — |
| 2015-03-09 | $25.92 | $25.92 | 778,800 | — | — |
| 2015-03-06 | $25.84 | $25.84 | 1,281,900 | — | — |
| 2015-03-05 | $25.88 | $25.88 | 1,062,600 | — | — |
| 2015-03-04 | $25.88 | $25.88 | 1,063,800 | — | — |
| 2015-03-03 | $26.01 | $26.01 | 1,891,200 | — | — |
| 2015-03-02 | $26.45 | $26.45 | 1,318,500 | — | — |
| 2015-02-27 | $26.04 | $26.04 | 1,213,800 | — | — |
| 2015-02-26 | $26.12 | $26.12 | 1,443,900 | — | — |
| 2015-02-25 | $26.18 | $26.18 | 1,437,300 | — | — |
| 2015-02-24 | $26.14 | $26.14 | 1,681,500 | — | — |
| 2015-02-23 | $25.93 | $25.93 | 1,456,500 | — | — |
| 2015-02-20 | $25.93 | $25.93 | 1,353,600 | — | — |
| 2015-02-19 | $25.90 | $25.90 | 2,100,900 | — | — |
| 2015-02-18 | $25.64 | $25.64 | 1,441,800 | — | — |
| 2015-02-17 | $25.50 | $25.50 | 1,479,900 | — | — |
| 2015-02-13 | $25.42 | $25.42 | 1,461,000 | — | — |
| 2015-02-12 | $25.10 | $25.10 | 1,770,000 | — | — |
| 2015-02-11 | $24.85 | $24.85 | 1,467,300 | — | — |
| 2015-02-10 | $24.73 | $24.73 | 1,539,300 | — | — |
| 2015-02-09 | $24.50 | $24.50 | 2,402,700 | — | — |
| 2015-02-06 | $24.73 | $24.73 | 2,309,400 | — | — |
| 2015-02-05 | $24.56 | $24.56 | 4,446,900 | — | — |
| 2015-02-04 | $23.79 | $23.79 | 2,653,800 | — | — |
| 2015-02-03 | $24.00 | $24.00 | 3,400,500 | — | — |
| 2015-02-02 | $23.75 | $23.75 | 3,351,300 | — | — |
| 2015-01-30 | $23.37 | $23.37 | 3,251,700 | — | — |
| 2015-01-29 | $23.76 | $23.76 | 2,536,500 | — | — |
| 2015-01-28 | $24.21 | $24.21 | 1,709,100 | — | — |
| 2015-01-27 | $24.47 | $24.47 | 2,219,100 | — | — |
| 2015-01-26 | $24.75 | $24.75 | 1,686,900 | — | — |
| 2015-01-23 | $24.95 | $24.95 | 2,414,100 | — | — |
| 2015-01-22 | $24.62 | $24.62 | 2,243,400 | — | — |
| 2015-01-21 | $23.95 | $23.95 | 2,261,400 | — | — |
| 2015-01-20 | $24.25 | $24.25 | 1,926,600 | — | — |
| 2015-01-16 | $24.13 | $24.13 | 1,719,600 | — | — |
| 2015-01-15 | $24.03 | $24.03 | 1,734,900 | — | — |
| 2015-01-14 | $24.23 | $24.23 | 1,865,100 | — | — |
| 2015-01-13 | $24.44 | $24.44 | 2,249,400 | — | — |
| 2015-01-12 | $24.44 | $24.44 | 1,571,400 | — | — |
| 2015-01-09 | $24.71 | $24.71 | 1,949,700 | — | — |
| 2015-01-08 | $25.22 | $25.22 | 1,724,400 | — | — |
| 2015-01-07 | $24.57 | $24.57 | 1,884,000 | — | — |
| 2015-01-06 | $24.71 | $24.71 | 2,261,400 | — | — |
| 2015-01-05 | $25.18 | $25.18 | 1,560,600 | — | — |
| 2015-01-02 | $25.84 | $25.84 | 1,058,700 | — | — |