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
- 1989-02-09 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 | $22.50 | $25.20 | 861,600 | — | — |
| 2015-12-30 | $22.80 | $25.54 | 640,400 | — | — |
| 2015-12-29 | $22.96 | $25.72 | 772,400 | — | — |
| 2015-12-28 | $22.91 | $25.66 | 631,600 | — | — |
| 2015-12-24 | $22.80 | $25.54 | 422,000 | — | — |
| 2015-12-23 | $22.47 | $25.17 | 570,400 | — | — |
| 2015-12-22 | $22.25 | $24.93 | 512,800 | — | — |
| 2015-12-21 | $21.97 | $24.61 | 696,800 | — | — |
| 2015-12-18 | $22.04 | $24.68 | 2,094,400 | — | — |
| 2015-12-17 | $22.41 | $25.10 | 614,400 | — | — |
| 2015-12-16 | $22.66 | $25.38 | 427,600 | — | — |
| 2015-12-15 | $22.25 | $24.93 | 806,000 | — | — |
| 2015-12-14 | $22.27 | $24.94 | 601,600 | — | — |
| 2015-12-11 | $22.05 | $24.69 | 551,200 | — | — |
| 2015-12-10 | $22.62 | $25.33 | 467,600 | — | — |
| 2015-12-09 | $22.60 | $25.31 | 539,200 | — | — |
| 2015-12-08 | $22.99 | $25.75 | 555,600 | — | — |
| 2015-12-07 | $22.96 | $25.71 | 741,600 | — | — |
| 2015-12-04 | $23.04 | $25.80 | 608,400 | — | — |
| 2015-12-03 | $22.91 | $25.66 | 948,800 | — | — |
| 2015-12-02 | $23.00 | $25.76 | 845,600 | — | — |
| 2015-12-01 | $22.88 | $25.62 | 713,200 | — | — |
| 2015-11-30 | $22.80 | $25.54 | 615,200 | — | — |
| 2015-11-27 | $23.16 | $25.94 | 264,000 | — | — |
| 2015-11-25 | $22.85 | $25.60 | 697,600 | — | — |
| 2015-11-24 | $22.60 | $25.31 | 1,397,600 | — | — |
| 2015-11-23 | $22.83 | $25.57 | 668,400 | — | — |
| 2015-11-20 | $22.50 | $25.21 | 486,000 | — | — |
| 2015-11-19 | $22.54 | $25.24 | 569,200 | — | — |
| 2015-11-18 | $22.92 | $25.68 | 1,100,000 | — | — |
| 2015-11-17 | $22.04 | $24.68 | 523,200 | — | — |
| 2015-11-16 | $21.92 | $24.56 | 758,400 | — | — |
| 2015-11-13 | $21.75 | $24.36 | 785,200 | — | — |
| 2015-11-12 | $21.77 | $24.38 | 706,800 | — | — |
| 2015-11-11 | $22.27 | $24.94 | 882,000 | — | — |
| 2015-11-10 | $22.63 | $25.34 | 611,600 | — | — |
| 2015-11-09 | $22.20 | $24.78 | 692,800 | — | — |
| 2015-11-06 | $22.40 | $25.00 | 634,800 | — | — |
| 2015-11-05 | $22.23 | $24.81 | 733,600 | — | — |
| 2015-11-04 | $22.26 | $24.84 | 656,000 | — | — |
| 2015-11-03 | $22.35 | $24.95 | 1,635,200 | — | — |
| 2015-11-02 | $22.61 | $25.23 | 1,440,800 | — | — |
| 2015-10-30 | $22.05 | $24.61 | 1,016,000 | — | — |
| 2015-10-29 | $21.83 | $24.37 | 1,819,600 | — | — |
| 2015-10-28 | $21.86 | $24.40 | 3,720,000 | — | — |
| 2015-10-27 | $23.99 | $26.77 | 730,800 | — | — |
| 2015-10-26 | $23.90 | $26.67 | 441,200 | — | — |
| 2015-10-23 | $23.88 | $26.65 | 719,600 | — | — |
| 2015-10-22 | $23.27 | $25.97 | 831,200 | — | — |
| 2015-10-21 | $23.97 | $26.75 | 942,800 | — | — |
| 2015-10-20 | $23.93 | $26.71 | 437,200 | — | — |
| 2015-10-19 | $23.98 | $26.76 | 513,200 | — | — |
| 2015-10-16 | $23.74 | $26.50 | 2,858,400 | — | — |
| 2015-10-15 | $23.45 | $26.17 | 834,400 | — | — |
| 2015-10-14 | $22.89 | $25.55 | 857,600 | — | — |
| 2015-10-13 | $23.30 | $26.01 | 830,400 | — | — |
| 2015-10-12 | $23.83 | $26.59 | 540,800 | — | — |
| 2015-10-09 | $23.61 | $26.34 | 599,600 | — | — |
| 2015-10-08 | $23.42 | $26.14 | 959,600 | — | — |
| 2015-10-07 | $23.57 | $26.30 | 1,349,600 | — | — |
| 2015-10-06 | $23.29 | $25.99 | 1,150,000 | — | — |
| 2015-10-05 | $23.43 | $26.15 | 2,652,000 | — | — |
| 2015-10-02 | $23.39 | $26.10 | 1,083,200 | — | — |
| 2015-10-01 | $22.77 | $25.41 | 1,069,600 | — | — |
| 2015-09-30 | $23.12 | $25.80 | 1,040,400 | — | — |
| 2015-09-29 | $22.71 | $25.34 | 1,267,200 | — | — |
| 2015-09-28 | $22.23 | $24.81 | 1,129,600 | — | — |
| 2015-09-25 | $22.71 | $25.34 | 924,800 | — | — |
| 2015-09-24 | $23.43 | $26.15 | 528,800 | — | — |
| 2015-09-23 | $23.66 | $26.40 | 611,200 | — | — |
| 2015-09-22 | $23.78 | $26.54 | 520,800 | — | — |
| 2015-09-21 | $23.71 | $26.46 | 594,800 | — | — |
| 2015-09-18 | $23.76 | $26.51 | 1,070,800 | — | — |
| 2015-09-17 | $24.08 | $26.88 | 520,400 | — | — |
| 2015-09-16 | $23.92 | $26.70 | 597,600 | — | — |
| 2015-09-15 | $24.18 | $26.98 | 429,200 | — | — |
| 2015-09-14 | $23.96 | $26.73 | 592,400 | — | — |
| 2015-09-11 | $23.87 | $26.63 | 456,800 | — | — |
| 2015-09-10 | $23.69 | $26.44 | 894,400 | — | — |
| 2015-09-09 | $23.32 | $26.03 | 617,600 | — | — |
| 2015-09-08 | $23.59 | $26.33 | 1,230,400 | — | — |
| 2015-09-04 | $23.06 | $25.74 | 1,149,600 | — | — |
| 2015-09-03 | $23.01 | $25.68 | 592,400 | — | — |
| 2015-09-02 | $23.25 | $25.95 | 792,000 | — | — |
| 2015-09-01 | $22.99 | $25.66 | 771,200 | — | — |
| 2015-08-31 | $23.62 | $26.36 | 792,000 | — | — |
| 2015-08-28 | $24.00 | $26.79 | 1,546,000 | — | — |
| 2015-08-27 | $24.13 | $26.92 | 1,389,600 | — | — |
| 2015-08-26 | $23.88 | $26.65 | 1,007,600 | — | — |
| 2015-08-25 | $23.32 | $26.02 | 1,197,600 | — | — |
| 2015-08-24 | $23.67 | $26.41 | 1,350,000 | — | — |
| 2015-08-21 | $25.38 | $28.32 | 929,600 | — | — |
| 2015-08-20 | $25.92 | $28.93 | 780,000 | — | — |
| 2015-08-19 | $26.33 | $29.38 | 722,400 | — | — |
| 2015-08-18 | $26.45 | $29.52 | 740,000 | — | — |
| 2015-08-17 | $26.63 | $29.71 | 813,600 | — | — |
| 2015-08-14 | $26.41 | $29.48 | 411,600 | — | — |
| 2015-08-13 | $26.50 | $29.58 | 898,800 | — | — |
| 2015-08-12 | $26.63 | $29.63 | 1,056,800 | — | — |
| 2015-08-11 | $26.99 | $30.03 | 911,600 | — | — |
| 2015-08-10 | $27.24 | $30.31 | 946,800 | — | — |
| 2015-08-07 | $27.12 | $30.18 | 1,344,400 | — | — |
| 2015-08-06 | $27.48 | $30.58 | 1,292,000 | — | — |
| 2015-08-05 | $27.76 | $30.89 | 686,000 | — | — |
| 2015-08-04 | $27.45 | $30.54 | 1,068,000 | — | — |
| 2015-08-03 | $27.50 | $30.60 | 768,800 | — | — |
| 2015-07-31 | $27.34 | $30.43 | 974,000 | — | — |
| 2015-07-30 | $27.50 | $30.60 | 1,015,200 | — | — |
| 2015-07-29 | $27.42 | $30.51 | 1,012,800 | — | — |
| 2015-07-28 | $27.24 | $30.31 | 869,200 | — | — |
| 2015-07-27 | $26.81 | $29.83 | 1,683,600 | — | — |
| 2015-07-24 | $26.81 | $29.83 | 1,206,800 | — | — |
| 2015-07-23 | $26.87 | $29.90 | 1,034,800 | — | — |
| 2015-07-22 | $26.79 | $29.81 | 1,302,800 | — | — |
| 2015-07-21 | $26.25 | $29.21 | 1,143,200 | — | — |
| 2015-07-20 | $26.13 | $29.07 | 641,600 | — | — |
| 2015-07-17 | $25.97 | $28.89 | 1,156,000 | — | — |
| 2015-07-16 | $26.14 | $29.09 | 871,200 | — | — |
| 2015-07-15 | $25.82 | $28.73 | 868,400 | — | — |
| 2015-07-14 | $25.66 | $28.55 | 1,027,200 | — | — |
| 2015-07-13 | $25.16 | $28.00 | 521,200 | — | — |
| 2015-07-10 | $24.70 | $27.48 | 474,000 | — | — |
| 2015-07-09 | $24.31 | $27.05 | 550,400 | — | — |
| 2015-07-08 | $24.11 | $26.83 | 896,400 | — | — |
| 2015-07-07 | $24.36 | $27.10 | 908,400 | — | — |
| 2015-07-06 | $24.47 | $27.23 | 2,781,200 | — | — |
| 2015-07-02 | $24.14 | $26.85 | 878,400 | — | — |
| 2015-07-01 | $24.39 | $27.13 | 784,800 | — | — |
| 2015-06-30 | $24.62 | $27.39 | 855,200 | — | — |
| 2015-06-29 | $24.53 | $27.29 | 737,200 | — | — |
| 2015-06-26 | $25.07 | $27.90 | 958,400 | — | — |
| 2015-06-25 | $25.04 | $27.86 | 541,200 | — | — |
| 2015-06-24 | $24.87 | $27.67 | 405,200 | — | — |
| 2015-06-23 | $25.34 | $28.20 | 322,000 | — | — |
| 2015-06-22 | $25.30 | $28.15 | 402,800 | — | — |
| 2015-06-19 | $25.11 | $27.94 | 830,400 | — | — |
| 2015-06-18 | $24.90 | $27.71 | 533,200 | — | — |
| 2015-06-17 | $24.48 | $27.24 | 454,800 | — | — |
| 2015-06-16 | $24.44 | $27.19 | 459,600 | — | — |
| 2015-06-15 | $24.52 | $27.29 | 385,600 | — | — |
| 2015-06-12 | $24.83 | $27.63 | 389,600 | — | — |
| 2015-06-11 | $24.99 | $27.80 | 468,800 | — | — |
| 2015-06-10 | $24.78 | $27.57 | 507,600 | — | — |
| 2015-06-09 | $24.57 | $27.34 | 507,600 | — | — |
| 2015-06-08 | $24.83 | $27.63 | 795,200 | — | — |
| 2015-06-05 | $24.69 | $27.47 | 1,079,600 | — | — |
| 2015-06-04 | $25.05 | $27.87 | 1,006,800 | — | — |
| 2015-06-03 | $25.05 | $27.87 | 821,200 | — | — |
| 2015-06-02 | $25.05 | $27.87 | 622,800 | — | — |
| 2015-06-01 | $25.13 | $27.96 | 694,000 | — | — |
| 2015-05-29 | $25.31 | $28.16 | 470,800 | — | — |
| 2015-05-28 | $25.49 | $28.36 | 448,800 | — | — |
| 2015-05-27 | $25.58 | $28.47 | 544,400 | — | — |
| 2015-05-26 | $25.51 | $28.38 | 458,800 | — | — |
| 2015-05-22 | $25.65 | $28.54 | 348,400 | — | — |
| 2015-05-21 | $25.69 | $28.59 | 444,800 | — | — |
| 2015-05-20 | $25.69 | $28.58 | 482,400 | — | — |
| 2015-05-19 | $25.65 | $28.54 | 446,800 | — | — |
| 2015-05-18 | $25.55 | $28.43 | 382,800 | — | — |
| 2015-05-15 | $25.25 | $28.10 | 437,200 | — | — |
| 2015-05-14 | $25.23 | $28.07 | 797,200 | — | — |
| 2015-05-13 | $24.72 | $27.51 | 736,000 | — | — |
| 2015-05-12 | $24.64 | $27.33 | 363,600 | — | — |
| 2015-05-11 | $24.57 | $27.25 | 442,800 | — | — |
| 2015-05-08 | $24.64 | $27.33 | 345,200 | — | — |
| 2015-05-07 | $24.45 | $27.11 | 542,800 | — | — |
| 2015-05-06 | $24.59 | $27.27 | 755,600 | — | — |
| 2015-05-05 | $24.37 | $27.03 | 1,245,600 | — | — |
| 2015-05-04 | $24.21 | $26.85 | 740,400 | — | — |
| 2015-05-01 | $24.18 | $26.82 | 793,200 | — | — |
| 2015-04-30 | $23.99 | $26.61 | 820,800 | — | — |
| 2015-04-29 | $24.60 | $27.28 | 611,600 | — | — |
| 2015-04-28 | $24.67 | $27.37 | 702,000 | — | — |
| 2015-04-27 | $24.65 | $27.34 | 696,400 | — | — |
| 2015-04-24 | $25.21 | $27.96 | 544,000 | — | — |
| 2015-04-23 | $25.68 | $28.48 | 682,400 | — | — |
| 2015-04-22 | $25.47 | $28.24 | 654,000 | — | — |
| 2015-04-21 | $25.45 | $28.22 | 1,091,200 | — | — |
| 2015-04-20 | $25.44 | $28.21 | 1,276,800 | — | — |
| 2015-04-17 | $25.26 | $28.01 | 1,454,000 | — | — |
| 2015-04-16 | $25.22 | $27.97 | 954,800 | — | — |
| 2015-04-15 | $25.04 | $27.77 | 868,400 | — | — |
| 2015-04-14 | $24.99 | $27.72 | 506,000 | — | — |
| 2015-04-13 | $25.02 | $27.75 | 579,600 | — | — |
| 2015-04-10 | $25.00 | $27.72 | 524,400 | — | — |
| 2015-04-09 | $24.96 | $27.68 | 445,600 | — | — |
| 2015-04-08 | $24.88 | $27.59 | 716,400 | — | — |
| 2015-04-07 | $24.73 | $27.42 | 1,042,000 | — | — |
| 2015-04-06 | $25.10 | $27.84 | 2,499,200 | — | — |
| 2015-04-02 | $24.63 | $27.32 | 1,250,000 | — | — |
| 2015-04-01 | $24.99 | $27.71 | 970,000 | — | — |
| 2015-03-31 | $25.07 | $27.81 | 517,200 | — | — |
| 2015-03-30 | $25.16 | $27.90 | 626,000 | — | — |
| 2015-03-27 | $24.76 | $27.46 | 743,200 | — | — |
| 2015-03-26 | $24.62 | $27.30 | 794,400 | — | — |
| 2015-03-25 | $24.69 | $27.38 | 883,200 | — | — |
| 2015-03-24 | $25.15 | $27.89 | 1,057,200 | — | — |
| 2015-03-23 | $25.18 | $27.92 | 798,400 | — | — |
| 2015-03-20 | $25.29 | $28.05 | 1,382,800 | — | — |
| 2015-03-19 | $25.13 | $27.87 | 601,600 | — | — |
| 2015-03-18 | $24.58 | $27.27 | 523,600 | — | — |
| 2015-03-17 | $24.42 | $27.08 | 523,600 | — | — |
| 2015-03-16 | $24.38 | $27.03 | 750,400 | — | — |
| 2015-03-13 | $24.14 | $26.77 | 482,000 | — | — |
| 2015-03-12 | $24.11 | $26.74 | 476,000 | — | — |
| 2015-03-11 | $24.22 | $26.86 | 852,400 | — | — |
| 2015-03-10 | $23.91 | $26.52 | 793,200 | — | — |
| 2015-03-09 | $24.26 | $26.91 | 822,000 | — | — |
| 2015-03-06 | $24.37 | $27.03 | 487,600 | — | — |
| 2015-03-05 | $24.45 | $27.12 | 606,000 | — | — |
| 2015-03-04 | $24.39 | $27.04 | 864,800 | — | — |
| 2015-03-03 | $24.35 | $27.00 | 1,892,800 | — | — |
| 2015-03-02 | $24.58 | $27.26 | 1,134,800 | — | — |
| 2015-02-27 | $24.38 | $27.04 | 565,200 | — | — |
| 2015-02-26 | $24.63 | $27.32 | 511,200 | — | — |
| 2015-02-25 | $24.67 | $27.36 | 651,600 | — | — |
| 2015-02-24 | $24.37 | $27.03 | 528,000 | — | — |
| 2015-02-23 | $24.42 | $27.08 | 726,000 | — | — |
| 2015-02-20 | $24.09 | $26.72 | 510,000 | — | — |
| 2015-02-19 | $23.91 | $26.52 | 584,800 | — | — |
| 2015-02-18 | $24.00 | $26.62 | 650,400 | — | — |
| 2015-02-17 | $23.96 | $26.57 | 1,120,800 | — | — |
| 2015-02-13 | $23.65 | $26.23 | 868,000 | — | — |
| 2015-02-12 | $23.20 | $25.73 | 736,000 | — | — |
| 2015-02-11 | $22.84 | $25.33 | 477,600 | — | — |
| 2015-02-10 | $22.88 | $25.28 | 998,400 | — | — |
| 2015-02-09 | $22.45 | $24.81 | 781,600 | — | — |
| 2015-02-06 | $22.51 | $24.88 | 742,000 | — | — |
| 2015-02-05 | $22.81 | $25.21 | 638,400 | — | — |
| 2015-02-04 | $22.51 | $24.88 | 1,145,200 | — | — |
| 2015-02-03 | $22.56 | $24.94 | 1,324,400 | — | — |
| 2015-02-02 | $23.26 | $25.71 | 895,600 | — | — |
| 2015-01-30 | $23.25 | $25.70 | 728,000 | — | — |
| 2015-01-29 | $23.56 | $26.04 | 540,800 | — | — |
| 2015-01-28 | $23.28 | $25.72 | 670,800 | — | — |
| 2015-01-27 | $23.29 | $25.74 | 645,600 | — | — |
| 2015-01-26 | $23.36 | $25.82 | 780,400 | — | — |
| 2015-01-23 | $23.35 | $25.81 | 380,000 | — | — |
| 2015-01-22 | $23.42 | $25.88 | 472,400 | — | — |
| 2015-01-21 | $23.26 | $25.71 | 540,000 | — | — |
| 2015-01-20 | $23.33 | $25.79 | 756,400 | — | — |
| 2015-01-16 | $23.26 | $25.71 | 1,251,200 | — | — |
| 2015-01-15 | $22.90 | $25.31 | 516,000 | — | — |
| 2015-01-14 | $23.27 | $25.72 | 580,400 | — | — |
| 2015-01-13 | $23.12 | $25.55 | 759,200 | — | — |
| 2015-01-12 | $22.88 | $25.29 | 536,800 | — | — |
| 2015-01-09 | $22.95 | $25.36 | 418,400 | — | — |
| 2015-01-08 | $22.88 | $25.28 | 958,400 | — | — |
| 2015-01-07 | $22.69 | $25.08 | 725,200 | — | — |
| 2015-01-06 | $22.39 | $24.74 | 2,810,000 | — | — |
| 2015-01-05 | $22.58 | $24.96 | 1,136,800 | — | — |
| 2015-01-02 | $22.86 | $25.26 | 699,200 | — | — |