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
- 1994-02-17 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 | $22.20 | $51.56 | 691,300 | — | — |
| 2015-12-30 | $22.55 | $52.37 | 441,500 | — | — |
| 2015-12-29 | $22.77 | $52.88 | 445,500 | — | — |
| 2015-12-28 | $22.71 | $52.75 | 338,100 | — | — |
| 2015-12-24 | $22.79 | $52.93 | 199,100 | — | — |
| 2015-12-23 | $22.65 | $52.61 | 416,100 | — | — |
| 2015-12-22 | $22.50 | $52.26 | 391,500 | — | — |
| 2015-12-21 | $22.10 | $51.33 | 538,000 | — | — |
| 2015-12-18 | $21.98 | $51.05 | 1,309,400 | — | — |
| 2015-12-17 | $22.37 | $51.96 | 566,000 | — | — |
| 2015-12-16 | $22.34 | $51.89 | 898,800 | — | — |
| 2015-12-15 | $22.08 | $51.28 | 1,616,000 | — | — |
| 2015-12-14 | $22.09 | $50.72 | 813,800 | — | — |
| 2015-12-11 | $22.70 | $52.13 | 783,700 | — | — |
| 2015-12-10 | $22.98 | $52.77 | 481,700 | — | — |
| 2015-12-09 | $23.15 | $53.16 | 569,600 | — | — |
| 2015-12-08 | $23.35 | $53.62 | 582,300 | — | — |
| 2015-12-07 | $23.48 | $53.92 | 531,000 | — | — |
| 2015-12-04 | $23.54 | $54.05 | 681,300 | — | — |
| 2015-12-03 | $23.48 | $53.92 | 1,148,200 | — | — |
| 2015-12-02 | $23.91 | $54.90 | 536,300 | — | — |
| 2015-12-01 | $24.30 | $55.80 | 364,300 | — | — |
| 2015-11-30 | $24.13 | $55.41 | 675,700 | — | — |
| 2015-11-27 | $24.38 | $55.98 | 186,400 | — | — |
| 2015-11-25 | $24.19 | $55.55 | 255,500 | — | — |
| 2015-11-24 | $24.12 | $55.39 | 441,500 | — | — |
| 2015-11-23 | $24.09 | $55.32 | 340,700 | — | — |
| 2015-11-20 | $24.16 | $55.48 | 414,200 | — | — |
| 2015-11-19 | $23.85 | $54.77 | 927,900 | — | — |
| 2015-11-18 | $23.59 | $54.17 | 2,000,500 | — | — |
| 2015-11-17 | $23.50 | $53.96 | 770,400 | — | — |
| 2015-11-16 | $23.75 | $54.54 | 481,300 | — | — |
| 2015-11-13 | $23.19 | $53.25 | 579,900 | — | — |
| 2015-11-12 | $23.18 | $53.23 | 754,600 | — | — |
| 2015-11-11 | $23.44 | $53.82 | 1,151,900 | — | — |
| 2015-11-10 | $23.51 | $53.99 | 1,391,900 | — | — |
| 2015-11-09 | $23.73 | $54.49 | 943,000 | — | — |
| 2015-11-06 | $24.15 | $55.46 | 838,200 | — | — |
| 2015-11-05 | $24.68 | $56.67 | 564,200 | — | — |
| 2015-11-04 | $24.56 | $56.40 | 810,600 | — | — |
| 2015-11-03 | $24.59 | $56.47 | 1,313,200 | — | — |
| 2015-11-02 | $23.70 | $54.42 | 1,094,500 | — | — |
| 2015-10-30 | $22.65 | $52.01 | 542,400 | — | — |
| 2015-10-29 | $22.88 | $52.54 | 524,800 | — | — |
| 2015-10-28 | $23.07 | $52.98 | 683,500 | — | — |
| 2015-10-27 | $22.44 | $51.53 | 578,200 | — | — |
| 2015-10-26 | $22.64 | $51.99 | 550,300 | — | — |
| 2015-10-23 | $23.10 | $53.04 | 588,500 | — | — |
| 2015-10-22 | $23.34 | $53.60 | 598,700 | — | — |
| 2015-10-21 | $22.67 | $52.06 | 339,500 | — | — |
| 2015-10-20 | $22.81 | $52.38 | 611,200 | — | — |
| 2015-10-19 | $22.86 | $52.49 | 477,900 | — | — |
| 2015-10-16 | $22.87 | $52.52 | 646,700 | — | — |
| 2015-10-15 | $22.78 | $52.31 | 1,000,200 | — | — |
| 2015-10-14 | $22.62 | $51.94 | 1,144,900 | — | — |
| 2015-10-13 | $22.59 | $51.87 | 827,900 | — | — |
| 2015-10-12 | $22.92 | $52.63 | 648,000 | — | — |
| 2015-10-09 | $22.98 | $52.77 | 1,306,400 | — | — |
| 2015-10-08 | $23.48 | $53.92 | 544,900 | — | — |
| 2015-10-07 | $23.22 | $53.32 | 1,298,900 | — | — |
| 2015-10-06 | $22.89 | $52.56 | 3,493,600 | — | — |
| 2015-10-05 | $23.16 | $53.18 | 571,100 | — | — |
| 2015-10-02 | $22.66 | $52.03 | 832,500 | — | — |
| 2015-10-01 | $22.21 | $51.00 | 744,300 | — | — |
| 2015-09-30 | $22.07 | $50.68 | 1,131,600 | — | — |
| 2015-09-29 | $22.06 | $50.66 | 777,900 | — | — |
| 2015-09-28 | $22.00 | $50.52 | 630,400 | — | — |
| 2015-09-25 | $22.30 | $51.21 | 401,000 | — | — |
| 2015-09-24 | $22.31 | $51.23 | 602,600 | — | — |
| 2015-09-23 | $22.50 | $51.67 | 603,300 | — | — |
| 2015-09-22 | $22.62 | $51.94 | 718,100 | — | — |
| 2015-09-21 | $23.15 | $53.16 | 956,500 | — | — |
| 2015-09-18 | $22.75 | $52.24 | 1,652,900 | — | — |
| 2015-09-17 | $23.26 | $53.41 | 1,735,000 | — | — |
| 2015-09-16 | $22.88 | $52.54 | 1,076,900 | — | — |
| 2015-09-15 | $22.35 | $51.32 | 908,300 | — | — |
| 2015-09-14 | $22.43 | $51.51 | 577,700 | — | — |
| 2015-09-11 | $22.70 | $51.55 | 751,900 | — | — |
| 2015-09-10 | $22.68 | $51.51 | 817,100 | — | — |
| 2015-09-09 | $22.68 | $51.51 | 1,281,800 | — | — |
| 2015-09-08 | $23.39 | $53.12 | 1,285,100 | — | — |
| 2015-09-04 | $23.02 | $52.28 | 1,411,400 | — | — |
| 2015-09-03 | $23.15 | $52.57 | 1,014,200 | — | — |
| 2015-09-02 | $23.05 | $52.35 | 1,452,300 | — | — |
| 2015-09-01 | $22.68 | $51.51 | 1,641,200 | — | — |
| 2015-08-31 | $23.00 | $52.23 | 1,605,200 | — | — |
| 2015-08-28 | $23.26 | $52.82 | 1,220,500 | — | — |
| 2015-08-27 | $23.22 | $52.73 | 1,674,200 | — | — |
| 2015-08-26 | $22.50 | $51.10 | 1,750,700 | — | — |
| 2015-08-25 | $21.97 | $49.89 | 1,969,900 | — | — |
| 2015-08-24 | $22.50 | $51.10 | 2,465,500 | — | — |
| 2015-08-21 | $22.86 | $51.91 | 1,511,400 | — | — |
| 2015-08-20 | $23.38 | $53.10 | 1,061,600 | — | — |
| 2015-08-19 | $23.73 | $53.89 | 1,006,200 | — | — |
| 2015-08-18 | $24.25 | $55.07 | 660,900 | — | — |
| 2015-08-17 | $24.17 | $54.89 | 811,600 | — | — |
| 2015-08-14 | $23.88 | $54.23 | 852,300 | — | — |
| 2015-08-13 | $23.76 | $53.96 | 1,194,200 | — | — |
| 2015-08-12 | $23.59 | $53.57 | 1,107,500 | — | — |
| 2015-08-11 | $23.56 | $53.50 | 1,208,100 | — | — |
| 2015-08-10 | $23.37 | $53.07 | 1,321,300 | — | — |
| 2015-08-07 | $23.04 | $52.32 | 2,265,300 | — | — |
| 2015-08-06 | $22.71 | $51.57 | 3,398,300 | — | — |
| 2015-08-05 | $24.39 | $55.39 | 1,388,100 | — | — |
| 2015-08-04 | $24.44 | $55.50 | 1,128,400 | — | — |
| 2015-08-03 | $24.45 | $55.53 | 858,400 | — | — |
| 2015-07-31 | $24.60 | $55.87 | 1,009,100 | — | — |
| 2015-07-30 | $24.63 | $55.93 | 1,107,400 | — | — |
| 2015-07-29 | $24.66 | $56.00 | 764,100 | — | — |
| 2015-07-28 | $24.50 | $55.64 | 1,029,100 | — | — |
| 2015-07-27 | $24.10 | $54.73 | 1,270,400 | — | — |
| 2015-07-24 | $24.28 | $55.14 | 1,072,500 | — | — |
| 2015-07-23 | $24.56 | $55.78 | 1,502,000 | — | — |
| 2015-07-22 | $25.09 | $56.98 | 1,667,600 | — | — |
| 2015-07-21 | $24.94 | $56.64 | 1,366,100 | — | — |
| 2015-07-20 | $25.46 | $57.82 | 1,221,800 | — | — |
| 2015-07-17 | $25.53 | $57.98 | 753,600 | — | — |
| 2015-07-16 | $26.07 | $59.20 | 703,700 | — | — |
| 2015-07-15 | $25.76 | $58.50 | 788,900 | — | — |
| 2015-07-14 | $25.90 | $58.82 | 784,800 | — | — |
| 2015-07-13 | $26.00 | $59.05 | 1,033,900 | — | — |
| 2015-07-10 | $25.89 | $58.80 | 794,100 | — | — |
| 2015-07-09 | $25.88 | $58.77 | 1,231,600 | — | — |
| 2015-07-08 | $26.28 | $59.68 | 1,233,600 | — | — |
| 2015-07-07 | $26.35 | $59.84 | 1,575,000 | — | — |
| 2015-07-06 | $26.10 | $59.27 | 1,002,700 | — | — |
| 2015-07-02 | $25.96 | $58.95 | 935,000 | — | — |
| 2015-07-01 | $26.01 | $59.07 | 1,330,700 | — | — |
| 2015-06-30 | $25.55 | $58.02 | 1,570,300 | — | — |
| 2015-06-29 | $25.60 | $58.14 | 1,288,600 | — | — |
| 2015-06-26 | $25.82 | $58.64 | 1,610,000 | — | — |
| 2015-06-25 | $25.66 | $58.27 | 672,900 | — | — |
| 2015-06-24 | $25.85 | $58.70 | 925,500 | — | — |
| 2015-06-23 | $26.00 | $59.05 | 871,500 | — | — |
| 2015-06-22 | $26.00 | $59.05 | 959,100 | — | — |
| 2015-06-19 | $26.05 | $59.16 | 915,800 | — | — |
| 2015-06-18 | $26.09 | $59.25 | 1,575,600 | — | — |
| 2015-06-17 | $25.73 | $58.43 | 1,098,300 | — | — |
| 2015-06-16 | $25.14 | $57.09 | 877,000 | — | — |
| 2015-06-15 | $24.91 | $56.57 | 629,700 | — | — |
| 2015-06-12 | $24.98 | $56.73 | 493,800 | — | — |
| 2015-06-11 | $25.17 | $56.59 | 888,200 | — | — |
| 2015-06-10 | $25.11 | $56.46 | 955,800 | — | — |
| 2015-06-09 | $25.09 | $56.41 | 541,400 | — | — |
| 2015-06-08 | $25.23 | $56.73 | 652,600 | — | — |
| 2015-06-05 | $25.34 | $56.98 | 748,900 | — | — |
| 2015-06-04 | $25.57 | $57.49 | 718,100 | — | — |
| 2015-06-03 | $25.48 | $57.29 | 1,158,100 | — | — |
| 2015-06-02 | $25.60 | $57.56 | 932,600 | — | — |
| 2015-06-01 | $26.03 | $58.53 | 1,015,200 | — | — |
| 2015-05-29 | $25.82 | $58.05 | 5,469,400 | — | — |
| 2015-05-28 | $26.11 | $58.71 | 1,050,700 | — | — |
| 2015-05-27 | $25.92 | $58.28 | 1,265,700 | — | — |
| 2015-05-26 | $25.28 | $56.84 | 2,059,700 | — | — |
| 2015-05-22 | $25.26 | $56.80 | 1,878,200 | — | — |
| 2015-05-21 | $25.15 | $56.55 | 1,507,100 | — | — |
| 2015-05-20 | $25.27 | $56.82 | 1,821,400 | — | — |
| 2015-05-19 | $25.75 | $57.90 | 2,038,800 | — | — |
| 2015-05-18 | $25.97 | $58.39 | 667,800 | — | — |
| 2015-05-15 | $26.03 | $58.53 | 801,900 | — | — |
| 2015-05-14 | $26.04 | $58.55 | 696,700 | — | — |
| 2015-05-13 | $25.91 | $58.26 | 955,000 | — | — |
| 2015-05-12 | $26.11 | $58.71 | 1,180,600 | — | — |
| 2015-05-11 | $26.02 | $58.50 | 1,304,200 | — | — |
| 2015-05-08 | $26.15 | $58.80 | 1,323,400 | — | — |
| 2015-05-07 | $25.94 | $58.32 | 1,692,400 | — | — |
| 2015-05-06 | $25.94 | $58.32 | 1,086,800 | — | — |
| 2015-05-05 | $25.59 | $57.54 | 1,420,800 | — | — |
| 2015-05-04 | $25.93 | $58.30 | 820,200 | — | — |
| 2015-05-01 | $25.86 | $58.14 | 1,021,500 | — | — |
| 2015-04-30 | $25.59 | $57.54 | 931,900 | — | — |
| 2015-04-29 | $25.85 | $58.12 | 442,900 | — | — |
| 2015-04-28 | $25.97 | $58.39 | 548,900 | — | — |
| 2015-04-27 | $26.04 | $58.55 | 561,400 | — | — |
| 2015-04-24 | $26.12 | $58.73 | 778,500 | — | — |
| 2015-04-23 | $26.18 | $58.86 | 684,300 | — | — |
| 2015-04-22 | $26.36 | $59.27 | 554,900 | — | — |
| 2015-04-21 | $26.36 | $59.27 | 480,100 | — | — |
| 2015-04-20 | $26.44 | $59.45 | 534,900 | — | — |
| 2015-04-17 | $26.35 | $59.25 | 739,600 | — | — |
| 2015-04-16 | $26.36 | $59.27 | 706,700 | — | — |
| 2015-04-15 | $26.27 | $59.07 | 1,037,200 | — | — |
| 2015-04-14 | $26.37 | $59.29 | 710,700 | — | — |
| 2015-04-13 | $26.37 | $59.29 | 567,100 | — | — |
| 2015-04-10 | $26.35 | $59.25 | 709,000 | — | — |
| 2015-04-09 | $26.29 | $59.11 | 578,300 | — | — |
| 2015-04-08 | $26.53 | $59.65 | 804,200 | — | — |
| 2015-04-07 | $26.54 | $59.67 | 488,300 | — | — |
| 2015-04-06 | $26.78 | $60.21 | 1,401,400 | — | — |
| 2015-04-02 | $26.45 | $59.47 | 803,900 | — | — |
| 2015-04-01 | $26.41 | $59.38 | 990,300 | — | — |
| 2015-03-31 | $26.96 | $60.62 | 1,079,900 | — | — |
| 2015-03-30 | $26.93 | $60.55 | 551,000 | — | — |
| 2015-03-27 | $27.00 | $60.71 | 470,900 | — | — |
| 2015-03-26 | $26.87 | $60.42 | 500,700 | — | — |
| 2015-03-25 | $26.96 | $60.62 | 702,000 | — | — |
| 2015-03-24 | $27.35 | $61.49 | 466,500 | — | — |
| 2015-03-23 | $27.31 | $61.40 | 825,100 | — | — |
| 2015-03-20 | $27.44 | $61.70 | 3,176,500 | — | — |
| 2015-03-19 | $27.12 | $60.98 | 428,400 | — | — |
| 2015-03-18 | $27.21 | $61.18 | 685,600 | — | — |
| 2015-03-17 | $26.84 | $60.35 | 609,600 | — | — |
| 2015-03-16 | $26.90 | $60.48 | 910,300 | — | — |
| 2015-03-13 | $26.35 | $59.25 | 628,100 | — | — |
| 2015-03-12 | $26.96 | $60.06 | 648,800 | — | — |
| 2015-03-11 | $27.03 | $60.21 | 994,400 | — | — |
| 2015-03-10 | $27.04 | $60.23 | 913,400 | — | — |
| 2015-03-09 | $27.13 | $60.43 | 767,700 | — | — |
| 2015-03-06 | $27.03 | $60.21 | 1,144,900 | — | — |
| 2015-03-05 | $27.21 | $60.61 | 422,700 | — | — |
| 2015-03-04 | $27.25 | $60.70 | 613,200 | — | — |
| 2015-03-03 | $27.51 | $61.28 | 1,056,900 | — | — |
| 2015-03-02 | $27.61 | $61.50 | 597,600 | — | — |
| 2015-02-27 | $27.41 | $61.06 | 790,000 | — | — |
| 2015-02-26 | $27.10 | $60.37 | 567,900 | — | — |
| 2015-02-25 | $27.18 | $60.55 | 761,800 | — | — |
| 2015-02-24 | $27.00 | $60.14 | 964,800 | — | — |
| 2015-02-23 | $27.21 | $60.61 | 645,600 | — | — |
| 2015-02-20 | $27.14 | $60.46 | 844,900 | — | — |
| 2015-02-19 | $27.06 | $60.28 | 922,000 | — | — |
| 2015-02-18 | $27.36 | $60.95 | 1,331,400 | — | — |
| 2015-02-17 | $27.30 | $60.81 | 2,503,600 | — | — |
| 2015-02-13 | $28.02 | $62.42 | 1,836,000 | — | — |
| 2015-02-12 | $29.17 | $64.98 | 1,875,100 | — | — |
| 2015-02-11 | $29.55 | $65.82 | 597,200 | — | — |
| 2015-02-10 | $29.67 | $66.09 | 761,700 | — | — |
| 2015-02-09 | $29.44 | $65.58 | 678,600 | — | — |
| 2015-02-06 | $29.61 | $65.96 | 880,900 | — | — |
| 2015-02-05 | $29.87 | $66.54 | 493,500 | — | — |
| 2015-02-04 | $29.51 | $65.74 | 607,600 | — | — |
| 2015-02-03 | $29.69 | $66.14 | 753,800 | — | — |
| 2015-02-02 | $29.45 | $65.60 | 734,600 | — | — |
| 2015-01-30 | $29.35 | $65.38 | 746,200 | — | — |
| 2015-01-29 | $29.36 | $65.40 | 610,600 | — | — |
| 2015-01-28 | $29.27 | $65.20 | 581,000 | — | — |
| 2015-01-27 | $29.37 | $65.42 | 465,400 | — | — |
| 2015-01-26 | $29.59 | $65.91 | 1,051,300 | — | — |
| 2015-01-23 | $29.25 | $65.16 | 1,062,500 | — | — |
| 2015-01-22 | $29.16 | $64.96 | 703,600 | — | — |
| 2015-01-21 | $28.49 | $63.46 | 445,900 | — | — |
| 2015-01-20 | $28.31 | $63.06 | 836,200 | — | — |
| 2015-01-16 | $28.70 | $63.93 | 592,600 | — | — |
| 2015-01-15 | $28.29 | $63.02 | 746,700 | — | — |
| 2015-01-14 | $28.88 | $64.33 | 1,006,000 | — | — |
| 2015-01-13 | $28.95 | $64.49 | 1,101,200 | — | — |
| 2015-01-12 | $28.79 | $64.13 | 628,800 | — | — |
| 2015-01-09 | $28.57 | $63.64 | 519,300 | — | — |
| 2015-01-08 | $28.47 | $63.42 | 613,200 | — | — |
| 2015-01-07 | $28.39 | $63.24 | 587,400 | — | — |
| 2015-01-06 | $28.14 | $62.68 | 792,300 | — | — |
| 2015-01-05 | $28.34 | $63.13 | 1,014,000 | — | — |
| 2015-01-02 | $28.15 | $62.71 | 404,200 | — | — |