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
- 1987-12-30 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 | $22.09 | $29.43 | 942,400 | — | — |
| 2015-12-30 | $22.32 | $29.74 | 692,900 | — | — |
| 2015-12-29 | $22.50 | $29.98 | 796,200 | — | — |
| 2015-12-28 | $22.53 | $30.02 | 632,400 | — | — |
| 2015-12-24 | $22.49 | $29.96 | 438,000 | — | — |
| 2015-12-23 | $22.53 | $30.02 | 1,534,500 | — | — |
| 2015-12-22 | $22.31 | $29.72 | 1,294,900 | — | — |
| 2015-12-21 | $21.92 | $29.20 | 1,369,900 | — | — |
| 2015-12-18 | $21.32 | $28.41 | 2,338,400 | — | — |
| 2015-12-17 | $21.16 | $28.19 | 1,590,100 | — | — |
| 2015-12-16 | $21.17 | $28.21 | 2,034,300 | — | — |
| 2015-12-15 | $21.43 | $28.55 | 1,342,800 | — | — |
| 2015-12-14 | $21.16 | $28.19 | 1,366,400 | — | — |
| 2015-12-11 | $21.49 | $28.63 | 2,224,900 | — | — |
| 2015-12-10 | $22.60 | $30.11 | 2,460,400 | — | — |
| 2015-12-09 | $22.68 | $30.22 | 2,746,900 | — | — |
| 2015-12-08 | $22.51 | $29.99 | 3,273,200 | — | — |
| 2015-12-07 | $21.95 | $29.24 | 3,409,900 | — | — |
| 2015-12-04 | $22.04 | $29.36 | 2,409,700 | — | — |
| 2015-12-03 | $22.10 | $29.44 | 3,444,200 | — | — |
| 2015-12-02 | $20.86 | $27.79 | 3,683,700 | — | — |
| 2015-12-01 | $21.23 | $28.29 | 1,960,800 | — | — |
| 2015-11-30 | $21.53 | $28.69 | 1,751,500 | — | — |
| 2015-11-27 | $21.01 | $27.99 | 545,100 | — | — |
| 2015-11-25 | $21.06 | $28.06 | 1,269,300 | — | — |
| 2015-11-24 | $20.53 | $27.35 | 1,709,700 | — | — |
| 2015-11-23 | $20.40 | $27.18 | 1,827,200 | — | — |
| 2015-11-20 | $19.15 | $25.51 | 1,564,100 | — | — |
| 2015-11-19 | $19.27 | $25.67 | 938,400 | — | — |
| 2015-11-18 | $19.51 | $25.99 | 1,079,700 | — | — |
| 2015-11-17 | $19.07 | $25.41 | 1,755,900 | — | — |
| 2015-11-16 | $19.12 | $25.47 | 1,826,800 | — | — |
| 2015-11-13 | $18.67 | $24.87 | 2,960,500 | — | — |
| 2015-11-12 | $18.89 | $25.17 | 2,962,000 | — | — |
| 2015-11-11 | $19.90 | $26.51 | 1,175,400 | — | — |
| 2015-11-10 | $20.19 | $26.90 | 1,689,300 | — | — |
| 2015-11-09 | $19.99 | $26.63 | 1,230,300 | — | — |
| 2015-11-06 | $20.21 | $26.93 | 1,857,600 | — | — |
| 2015-11-05 | $20.73 | $27.62 | 1,660,200 | — | — |
| 2015-11-04 | $20.09 | $26.77 | 2,609,800 | — | — |
| 2015-11-03 | $19.58 | $26.09 | 3,028,300 | — | — |
| 2015-11-02 | $19.21 | $25.59 | 1,767,500 | — | — |
| 2015-10-30 | $18.99 | $25.30 | 2,301,800 | — | — |
| 2015-10-29 | $18.57 | $24.74 | 3,043,500 | — | — |
| 2015-10-28 | $19.38 | $25.82 | 1,487,800 | — | — |
| 2015-10-27 | $19.33 | $25.75 | 1,249,300 | — | — |
| 2015-10-26 | $19.34 | $25.77 | 808,700 | — | — |
| 2015-10-23 | $19.71 | $26.26 | 1,214,200 | — | — |
| 2015-10-22 | $19.66 | $26.19 | 1,073,200 | — | — |
| 2015-10-21 | $19.15 | $25.51 | 1,361,600 | — | — |
| 2015-10-20 | $19.02 | $25.34 | 1,305,000 | — | — |
| 2015-10-19 | $18.63 | $24.82 | 980,800 | — | — |
| 2015-10-16 | $19.00 | $25.31 | 2,753,200 | — | — |
| 2015-10-15 | $18.14 | $24.17 | 3,780,700 | — | — |
| 2015-10-14 | $18.76 | $24.99 | 2,043,300 | — | — |
| 2015-10-13 | $19.26 | $25.66 | 1,932,900 | — | — |
| 2015-10-12 | $20.48 | $27.29 | 867,500 | — | — |
| 2015-10-09 | $20.92 | $27.87 | 1,637,300 | — | — |
| 2015-10-08 | $20.48 | $27.29 | 2,420,700 | — | — |
| 2015-10-07 | $19.56 | $26.06 | 2,369,900 | — | — |
| 2015-10-06 | $19.98 | $26.62 | 2,018,500 | — | — |
| 2015-10-05 | $20.05 | $26.71 | 3,348,200 | — | — |
| 2015-10-02 | $19.85 | $26.45 | 2,910,200 | — | — |
| 2015-10-01 | $20.76 | $27.66 | 1,600,300 | — | — |
| 2015-09-30 | $20.78 | $27.69 | 1,253,900 | — | — |
| 2015-09-29 | $20.31 | $27.06 | 1,437,400 | — | — |
| 2015-09-28 | $20.09 | $26.77 | 1,154,600 | — | — |
| 2015-09-25 | $21.03 | $28.02 | 867,000 | — | — |
| 2015-09-24 | $20.95 | $27.91 | 1,054,000 | — | — |
| 2015-09-23 | $20.57 | $27.41 | 1,024,000 | — | — |
| 2015-09-22 | $20.37 | $27.14 | 1,560,900 | — | — |
| 2015-09-21 | $21.12 | $28.14 | 1,037,300 | — | — |
| 2015-09-18 | $20.99 | $27.97 | 1,576,800 | — | — |
| 2015-09-17 | $21.53 | $28.69 | 1,033,600 | — | — |
| 2015-09-16 | $21.56 | $28.72 | 717,800 | — | — |
| 2015-09-15 | $21.29 | $28.37 | 712,200 | — | — |
| 2015-09-14 | $21.06 | $28.06 | 975,500 | — | — |
| 2015-09-11 | $21.07 | $28.07 | 865,000 | — | — |
| 2015-09-10 | $20.85 | $27.78 | 1,026,500 | — | — |
| 2015-09-09 | $20.65 | $27.51 | 1,171,400 | — | — |
| 2015-09-08 | $20.63 | $27.49 | 1,547,900 | — | — |
| 2015-09-04 | $20.54 | $27.37 | 1,021,500 | — | — |
| 2015-09-03 | $20.85 | $27.78 | 1,300,600 | — | — |
| 2015-09-02 | $20.42 | $27.21 | 2,498,500 | — | — |
| 2015-09-01 | $19.90 | $26.51 | 4,167,800 | — | — |
| 2015-08-31 | $20.98 | $27.95 | 1,224,300 | — | — |
| 2015-08-28 | $20.81 | $27.73 | 1,306,700 | — | — |
| 2015-08-27 | $20.77 | $27.67 | 1,468,900 | — | — |
| 2015-08-26 | $20.37 | $27.14 | 2,252,300 | — | — |
| 2015-08-25 | $20.23 | $26.95 | 2,757,200 | — | — |
| 2015-08-24 | $20.78 | $27.69 | 2,056,800 | — | — |
| 2015-08-21 | $21.90 | $29.18 | 2,318,200 | — | — |
| 2015-08-20 | $21.96 | $29.26 | 1,156,900 | — | — |
| 2015-08-19 | $22.14 | $29.50 | 1,367,400 | — | — |
| 2015-08-18 | $22.86 | $30.46 | 1,265,500 | — | — |
| 2015-08-17 | $22.97 | $30.60 | 821,700 | — | — |
| 2015-08-14 | $22.86 | $30.46 | 1,418,300 | — | — |
| 2015-08-13 | $22.77 | $30.34 | 1,378,200 | — | — |
| 2015-08-12 | $22.70 | $30.24 | 2,190,300 | — | — |
| 2015-08-11 | $22.06 | $29.39 | 1,371,300 | — | — |
| 2015-08-10 | $22.61 | $30.12 | 1,328,700 | — | — |
| 2015-08-07 | $22.56 | $30.06 | 896,700 | — | — |
| 2015-08-06 | $22.55 | $30.04 | 1,193,000 | — | — |
| 2015-08-05 | $22.41 | $29.86 | 2,185,400 | — | — |
| 2015-08-04 | $22.40 | $29.84 | 2,288,400 | — | — |
| 2015-08-03 | $22.03 | $29.35 | 1,939,300 | — | — |
| 2015-07-31 | $21.64 | $28.83 | 2,241,300 | — | — |
| 2015-07-30 | $21.92 | $29.20 | 4,351,400 | — | — |
| 2015-07-29 | $20.11 | $26.79 | 2,014,100 | — | — |
| 2015-07-28 | $19.82 | $26.41 | 1,632,000 | — | — |
| 2015-07-27 | $19.41 | $25.86 | 1,621,200 | — | — |
| 2015-07-24 | $19.56 | $26.06 | 1,265,000 | — | — |
| 2015-07-23 | $19.99 | $26.63 | 2,026,800 | — | — |
| 2015-07-22 | $20.53 | $27.35 | 2,789,300 | — | — |
| 2015-07-21 | $20.85 | $27.78 | 2,128,200 | — | — |
| 2015-07-20 | $21.05 | $28.05 | 1,295,800 | — | — |
| 2015-07-17 | $21.72 | $28.94 | 1,451,100 | — | — |
| 2015-07-16 | $21.92 | $29.20 | 1,882,400 | — | — |
| 2015-07-15 | $22.30 | $29.71 | 1,619,400 | — | — |
| 2015-07-14 | $23.17 | $30.87 | 1,635,400 | — | — |
| 2015-07-13 | $22.90 | $30.51 | 903,000 | — | — |
| 2015-07-10 | $22.59 | $30.10 | 1,185,400 | — | — |
| 2015-07-09 | $22.48 | $29.95 | 1,358,700 | — | — |
| 2015-07-08 | $22.45 | $29.91 | 1,871,700 | — | — |
| 2015-07-07 | $23.22 | $30.94 | 1,590,100 | — | — |
| 2015-07-06 | $22.75 | $30.31 | 4,707,000 | — | — |
| 2015-07-02 | $23.25 | $30.98 | 1,298,300 | — | — |
| 2015-07-01 | $23.39 | $31.16 | 2,255,000 | — | — |
| 2015-06-30 | $22.97 | $30.60 | 2,356,500 | — | — |
| 2015-06-29 | $23.39 | $31.16 | 1,702,600 | — | — |
| 2015-06-26 | $23.92 | $31.87 | 2,249,900 | — | — |
| 2015-06-25 | $24.88 | $33.15 | 1,427,100 | — | — |
| 2015-06-24 | $25.22 | $33.60 | 842,100 | — | — |
| 2015-06-23 | $25.75 | $34.31 | 1,117,000 | — | — |
| 2015-06-22 | $25.68 | $34.21 | 1,209,900 | — | — |
| 2015-06-19 | $25.57 | $34.07 | 2,521,600 | — | — |
| 2015-06-18 | $24.33 | $32.42 | 1,235,200 | — | — |
| 2015-06-17 | $24.51 | $32.66 | 722,400 | — | — |
| 2015-06-16 | $24.49 | $32.63 | 875,700 | — | — |
| 2015-06-15 | $24.15 | $32.18 | 1,149,700 | — | — |
| 2015-06-12 | $24.62 | $32.80 | 881,200 | — | — |
| 2015-06-11 | $24.31 | $32.39 | 1,041,200 | — | — |
| 2015-06-10 | $24.26 | $32.32 | 1,234,100 | — | — |
| 2015-06-09 | $24.06 | $32.06 | 1,031,300 | — | — |
| 2015-06-08 | $24.25 | $32.31 | 1,087,800 | — | — |
| 2015-06-05 | $24.36 | $32.46 | 1,077,000 | — | — |
| 2015-06-04 | $24.41 | $32.52 | 1,038,300 | — | — |
| 2015-06-03 | $24.74 | $32.96 | 1,456,900 | — | — |
| 2015-06-02 | $24.37 | $32.47 | 1,457,400 | — | — |
| 2015-06-01 | $24.92 | $33.20 | 2,079,500 | — | — |
| 2015-05-29 | $25.58 | $34.08 | 1,206,500 | — | — |
| 2015-05-28 | $25.62 | $34.13 | 1,198,700 | — | — |
| 2015-05-27 | $26.23 | $34.95 | 1,539,500 | — | — |
| 2015-05-26 | $27.00 | $35.97 | 2,600,500 | — | — |
| 2015-05-22 | $26.50 | $35.31 | 1,296,900 | — | — |
| 2015-05-21 | $26.24 | $34.96 | 1,302,900 | — | — |
| 2015-05-20 | $25.43 | $33.88 | 1,360,200 | — | — |
| 2015-05-19 | $25.53 | $34.01 | 1,602,400 | — | — |
| 2015-05-18 | $25.99 | $34.63 | 1,309,300 | — | — |
| 2015-05-15 | $25.70 | $34.24 | 1,101,900 | — | — |
| 2015-05-14 | $25.72 | $34.27 | 876,500 | — | — |
| 2015-05-13 | $25.75 | $34.31 | 1,778,000 | — | — |
| 2015-05-12 | $25.76 | $34.32 | 1,136,300 | — | — |
| 2015-05-11 | $25.73 | $34.28 | 1,622,800 | — | — |
| 2015-05-08 | $24.78 | $33.02 | 662,800 | — | — |
| 2015-05-07 | $24.33 | $32.42 | 1,343,500 | — | — |
| 2015-05-06 | $24.46 | $32.59 | 1,201,000 | — | — |
| 2015-05-05 | $25.17 | $33.53 | 1,510,900 | — | — |
| 2015-05-04 | $25.49 | $33.96 | 1,600,700 | — | — |
| 2015-05-01 | $25.44 | $33.89 | 1,957,600 | — | — |
| 2015-04-30 | $24.70 | $32.91 | 5,158,900 | — | — |
| 2015-04-29 | $24.08 | $32.08 | 2,115,600 | — | — |
| 2015-04-28 | $24.27 | $32.34 | 1,994,600 | — | — |
| 2015-04-27 | $24.40 | $32.51 | 1,818,100 | — | — |
| 2015-04-24 | $23.62 | $31.47 | 1,517,600 | — | — |
| 2015-04-23 | $23.50 | $31.31 | 2,214,000 | — | — |
| 2015-04-22 | $24.37 | $32.47 | 1,385,700 | — | — |
| 2015-04-21 | $24.20 | $32.24 | 1,957,800 | — | — |
| 2015-04-20 | $24.44 | $32.56 | 973,500 | — | — |
| 2015-04-17 | $24.56 | $32.72 | 763,200 | — | — |
| 2015-04-16 | $25.10 | $33.44 | 1,244,600 | — | — |
| 2015-04-15 | $24.71 | $32.92 | 1,341,200 | — | — |
| 2015-04-14 | $24.53 | $32.68 | 1,360,700 | — | — |
| 2015-04-13 | $23.84 | $31.76 | 1,904,800 | — | — |
| 2015-04-10 | $23.29 | $31.03 | 2,792,100 | — | — |
| 2015-04-09 | $23.51 | $31.32 | 1,808,400 | — | — |
| 2015-04-08 | $24.13 | $32.15 | 1,513,500 | — | — |
| 2015-04-07 | $23.90 | $31.84 | 1,983,400 | — | — |
| 2015-04-06 | $24.01 | $31.99 | 3,961,000 | — | — |
| 2015-04-02 | $24.44 | $32.56 | 3,216,400 | — | — |
| 2015-04-01 | $23.76 | $31.66 | 3,791,600 | — | — |
| 2015-03-31 | $22.59 | $30.10 | 4,903,900 | — | — |
| 2015-03-30 | $23.35 | $31.11 | 1,845,100 | — | — |
| 2015-03-27 | $23.71 | $31.59 | 1,379,300 | — | — |
| 2015-03-26 | $23.55 | $31.38 | 3,111,300 | — | — |
| 2015-03-25 | $23.80 | $31.71 | 3,448,500 | — | — |
| 2015-03-24 | $23.95 | $31.91 | 4,966,500 | — | — |
| 2015-03-23 | $26.15 | $34.84 | 2,748,700 | — | — |
| 2015-03-20 | $26.84 | $35.76 | 1,435,800 | — | — |
| 2015-03-19 | $26.94 | $35.89 | 1,646,300 | — | — |
| 2015-03-18 | $26.75 | $35.64 | 3,101,400 | — | — |
| 2015-03-17 | $26.21 | $34.92 | 2,223,900 | — | — |
| 2015-03-16 | $25.06 | $33.39 | 1,681,000 | — | — |
| 2015-03-13 | $25.04 | $33.36 | 1,448,400 | — | — |
| 2015-03-12 | $25.18 | $33.55 | 2,153,700 | — | — |
| 2015-03-11 | $25.37 | $33.80 | 6,254,800 | — | — |
| 2015-03-10 | $26.53 | $35.35 | 2,023,400 | — | — |
| 2015-03-09 | $26.29 | $35.03 | 1,478,200 | — | — |
| 2015-03-06 | $26.43 | $35.21 | 1,833,300 | — | — |
| 2015-03-05 | $27.20 | $36.24 | 1,572,200 | — | — |
| 2015-03-04 | $28.03 | $37.35 | 1,730,900 | — | — |
| 2015-03-03 | $28.61 | $38.12 | 2,328,600 | — | — |
| 2015-03-02 | $28.35 | $37.77 | 3,190,600 | — | — |
| 2015-02-27 | $27.43 | $36.55 | 1,509,600 | — | — |
| 2015-02-26 | $27.51 | $36.65 | 1,461,900 | — | — |
| 2015-02-25 | $27.05 | $36.04 | 1,335,900 | — | — |
| 2015-02-24 | $27.55 | $36.71 | 1,319,900 | — | — |
| 2015-02-23 | $27.58 | $36.75 | 1,272,000 | — | — |
| 2015-02-20 | $27.65 | $36.84 | 1,583,800 | — | — |
| 2015-02-19 | $27.43 | $36.55 | 3,041,800 | — | — |
| 2015-02-18 | $28.31 | $37.72 | 2,726,400 | — | — |
| 2015-02-17 | $27.43 | $36.55 | 2,680,000 | — | — |
| 2015-02-13 | $26.75 | $35.64 | 2,626,800 | — | — |
| 2015-02-12 | $25.98 | $34.61 | 7,188,100 | — | — |
| 2015-02-11 | $25.87 | $34.47 | 2,997,600 | — | — |
| 2015-02-10 | $26.49 | $35.29 | 2,790,700 | — | — |
| 2015-02-09 | $25.64 | $34.16 | 2,055,600 | — | — |
| 2015-02-06 | $26.18 | $34.88 | 1,786,100 | — | — |
| 2015-02-05 | $26.10 | $34.77 | 2,523,700 | — | — |
| 2015-02-04 | $26.16 | $34.85 | 2,784,600 | — | — |
| 2015-02-03 | $26.27 | $35.00 | 3,283,600 | — | — |
| 2015-02-02 | $26.80 | $35.71 | 3,918,000 | — | — |
| 2015-01-30 | $27.15 | $36.17 | 4,436,900 | — | — |
| 2015-01-29 | $29.09 | $38.76 | 5,885,300 | — | — |
| 2015-01-28 | $28.05 | $37.37 | 5,647,700 | — | — |
| 2015-01-27 | $37.02 | $41.64 | 2,473,900 | — | — |
| 2015-01-26 | $36.95 | $41.56 | 2,510,200 | — | — |
| 2015-01-23 | $35.45 | $39.87 | 1,095,000 | — | — |
| 2015-01-22 | $35.55 | $39.98 | 1,409,400 | — | — |
| 2015-01-21 | $35.01 | $39.37 | 2,059,800 | — | — |
| 2015-01-20 | $35.71 | $40.16 | 2,235,700 | — | — |
| 2015-01-16 | $34.14 | $38.40 | 2,230,100 | — | — |
| 2015-01-15 | $34.57 | $38.88 | 6,684,200 | — | — |
| 2015-01-14 | $31.53 | $35.46 | 1,719,000 | — | — |
| 2015-01-13 | $31.69 | $35.64 | 1,425,800 | — | — |
| 2015-01-12 | $33.16 | $37.29 | 1,025,700 | — | — |
| 2015-01-09 | $33.70 | $37.90 | 1,076,800 | — | — |
| 2015-01-08 | $33.12 | $37.25 | 1,840,600 | — | — |
| 2015-01-07 | $32.12 | $36.12 | 1,120,200 | — | — |
| 2015-01-06 | $31.26 | $35.16 | 2,885,000 | — | — |
| 2015-01-05 | $30.81 | $34.65 | 3,465,100 | — | — |
| 2015-01-02 | $31.66 | $35.61 | 1,502,300 | — | — |