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
- 1990-07-20 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 | $21.45 | $21.45 | 843,000 | — | — |
| 2015-12-30 | $21.71 | $21.71 | 716,900 | — | — |
| 2015-12-29 | $22.06 | $22.06 | 695,000 | — | — |
| 2015-12-28 | $21.90 | $21.90 | 925,000 | — | — |
| 2015-12-24 | $22.19 | $22.19 | 626,000 | — | — |
| 2015-12-23 | $22.28 | $22.28 | 749,300 | — | — |
| 2015-12-22 | $21.89 | $21.89 | 977,200 | — | — |
| 2015-12-21 | $21.50 | $21.50 | 1,396,400 | — | — |
| 2015-12-18 | $21.54 | $21.54 | 4,128,400 | — | — |
| 2015-12-17 | $21.93 | $21.93 | 1,238,000 | — | — |
| 2015-12-16 | $22.38 | $22.38 | 1,666,400 | — | — |
| 2015-12-15 | $21.80 | $21.80 | 1,809,300 | — | — |
| 2015-12-14 | $21.81 | $21.81 | 1,779,300 | — | — |
| 2015-12-11 | $21.94 | $21.94 | 1,540,200 | — | — |
| 2015-12-10 | $22.43 | $22.43 | 1,818,700 | — | — |
| 2015-12-09 | $21.72 | $21.72 | 1,153,500 | — | — |
| 2015-12-08 | $21.95 | $21.95 | 1,170,000 | — | — |
| 2015-12-07 | $22.23 | $22.23 | 1,382,300 | — | — |
| 2015-12-04 | $22.54 | $22.54 | 1,442,900 | — | — |
| 2015-12-03 | $22.86 | $22.86 | 2,447,800 | — | — |
| 2015-12-02 | $23.44 | $23.44 | 2,881,700 | — | — |
| 2015-12-01 | $22.78 | $22.78 | 1,886,200 | — | — |
| 2015-11-30 | $22.90 | $22.90 | 1,748,400 | — | — |
| 2015-11-27 | $22.70 | $22.70 | 328,300 | — | — |
| 2015-11-25 | $22.87 | $22.87 | 999,300 | — | — |
| 2015-11-24 | $22.58 | $22.58 | 1,423,300 | — | — |
| 2015-11-23 | $22.58 | $22.58 | 1,031,400 | — | — |
| 2015-11-20 | $22.73 | $22.73 | 1,706,000 | — | — |
| 2015-11-19 | $22.17 | $22.17 | 1,220,900 | — | — |
| 2015-11-18 | $22.12 | $22.12 | 1,418,800 | — | — |
| 2015-11-17 | $21.59 | $21.59 | 2,672,000 | — | — |
| 2015-11-16 | $21.64 | $21.64 | 1,192,400 | — | — |
| 2015-11-13 | $21.15 | $21.15 | 1,950,500 | — | — |
| 2015-11-12 | $21.54 | $21.54 | 2,178,600 | — | — |
| 2015-11-11 | $22.46 | $22.46 | 1,729,400 | — | — |
| 2015-11-10 | $22.58 | $22.58 | 1,733,300 | — | — |
| 2015-11-09 | $22.09 | $22.09 | 1,951,200 | — | — |
| 2015-11-06 | $22.71 | $22.71 | 1,575,500 | — | — |
| 2015-11-05 | $22.68 | $22.68 | 1,184,200 | — | — |
| 2015-11-04 | $23.11 | $23.11 | 1,678,500 | — | — |
| 2015-11-03 | $23.09 | $23.09 | 2,866,200 | — | — |
| 2015-11-02 | $23.40 | $23.40 | 3,639,500 | — | — |
| 2015-10-30 | $22.75 | $22.75 | 7,948,500 | — | — |
| 2015-10-29 | $18.74 | $18.74 | 2,022,400 | — | — |
| 2015-10-28 | $18.90 | $18.90 | 1,762,100 | — | — |
| 2015-10-27 | $18.39 | $18.39 | 1,397,800 | — | — |
| 2015-10-26 | $18.44 | $18.44 | 1,542,600 | — | — |
| 2015-10-23 | $18.52 | $18.52 | 1,434,800 | — | — |
| 2015-10-22 | $18.44 | $18.44 | 1,924,400 | — | — |
| 2015-10-21 | $18.11 | $18.11 | 1,944,900 | — | — |
| 2015-10-20 | $18.04 | $18.04 | 2,327,900 | — | — |
| 2015-10-19 | $17.99 | $17.99 | 2,312,100 | — | — |
| 2015-10-16 | $17.70 | $17.70 | 1,404,300 | — | — |
| 2015-10-15 | $17.71 | $17.71 | 2,160,100 | — | — |
| 2015-10-14 | $17.77 | $17.77 | 2,107,700 | — | — |
| 2015-10-13 | $17.12 | $17.12 | 933,600 | — | — |
| 2015-10-12 | $17.29 | $17.29 | 718,400 | — | — |
| 2015-10-09 | $17.45 | $17.45 | 859,800 | — | — |
| 2015-10-08 | $17.50 | $17.50 | 1,197,000 | — | — |
| 2015-10-07 | $17.26 | $17.26 | 1,526,000 | — | — |
| 2015-10-06 | $17.02 | $17.02 | 1,583,900 | — | — |
| 2015-10-05 | $17.01 | $17.01 | 2,188,300 | — | — |
| 2015-10-02 | $16.39 | $16.39 | 2,009,100 | — | — |
| 2015-10-01 | $16.23 | $16.23 | 2,571,500 | — | — |
| 2015-09-30 | $16.42 | $16.42 | 2,890,600 | — | — |
| 2015-09-29 | $16.34 | $16.34 | 2,508,700 | — | — |
| 2015-09-28 | $16.12 | $16.12 | 2,225,400 | — | — |
| 2015-09-25 | $16.18 | $16.18 | 1,764,300 | — | — |
| 2015-09-24 | $16.37 | $16.37 | 1,962,100 | — | — |
| 2015-09-23 | $16.54 | $16.54 | 1,423,200 | — | — |
| 2015-09-22 | $16.77 | $16.77 | 2,164,200 | — | — |
| 2015-09-21 | $16.98 | $16.98 | 2,097,600 | — | — |
| 2015-09-18 | $17.29 | $17.29 | 4,120,300 | — | — |
| 2015-09-17 | $17.75 | $17.75 | 2,068,000 | — | — |
| 2015-09-16 | $17.89 | $17.89 | 2,672,500 | — | — |
| 2015-09-15 | $17.41 | $17.41 | 3,998,400 | — | — |
| 2015-09-14 | $17.37 | $17.37 | 1,698,300 | — | — |
| 2015-09-11 | $17.72 | $17.72 | 2,082,600 | — | — |
| 2015-09-10 | $17.84 | $17.84 | 3,140,000 | — | — |
| 2015-09-09 | $18.16 | $18.16 | 1,953,500 | — | — |
| 2015-09-08 | $18.62 | $18.62 | 2,765,500 | — | — |
| 2015-09-04 | $18.26 | $18.26 | 2,517,700 | — | — |
| 2015-09-03 | $18.57 | $18.57 | 2,973,800 | — | — |
| 2015-09-02 | $18.55 | $18.55 | 3,484,800 | — | — |
| 2015-09-01 | $18.01 | $18.01 | 3,097,700 | — | — |
| 2015-08-31 | $18.90 | $18.90 | 1,807,300 | — | — |
| 2015-08-28 | $18.82 | $18.82 | 1,952,100 | — | — |
| 2015-08-27 | $18.59 | $18.59 | 2,462,200 | — | — |
| 2015-08-26 | $18.20 | $18.20 | 3,413,100 | — | — |
| 2015-08-25 | $17.84 | $17.84 | 3,130,500 | — | — |
| 2015-08-24 | $18.02 | $18.02 | 4,634,700 | — | — |
| 2015-08-21 | $18.78 | $18.78 | 2,470,800 | — | — |
| 2015-08-20 | $19.49 | $19.49 | 2,186,700 | — | — |
| 2015-08-19 | $19.96 | $19.96 | 2,516,900 | — | — |
| 2015-08-18 | $19.98 | $19.98 | 2,226,300 | — | — |
| 2015-08-17 | $20.24 | $20.24 | 1,942,300 | — | — |
| 2015-08-14 | $19.99 | $19.99 | 1,265,500 | — | — |
| 2015-08-13 | $19.87 | $19.87 | 1,819,700 | — | — |
| 2015-08-12 | $19.51 | $19.51 | 2,202,000 | — | — |
| 2015-08-11 | $19.91 | $19.91 | 1,579,500 | — | — |
| 2015-08-10 | $20.24 | $20.24 | 1,835,400 | — | — |
| 2015-08-07 | $19.70 | $19.70 | 3,182,100 | — | — |
| 2015-08-06 | $19.52 | $19.52 | 4,044,500 | — | — |
| 2015-08-05 | $19.18 | $19.18 | 7,426,900 | — | — |
| 2015-08-04 | $22.85 | $22.85 | 1,058,400 | — | — |
| 2015-08-03 | $22.83 | $22.83 | 1,046,400 | — | — |
| 2015-07-31 | $23.10 | $23.10 | 948,200 | — | — |
| 2015-07-30 | $23.31 | $23.31 | 1,188,300 | — | — |
| 2015-07-29 | $22.87 | $22.87 | 1,441,800 | — | — |
| 2015-07-28 | $22.79 | $22.79 | 1,304,300 | — | — |
| 2015-07-27 | $22.65 | $22.65 | 1,079,500 | — | — |
| 2015-07-24 | $23.10 | $23.10 | 1,089,600 | — | — |
| 2015-07-23 | $23.73 | $23.73 | 926,300 | — | — |
| 2015-07-22 | $23.61 | $23.61 | 728,900 | — | — |
| 2015-07-21 | $23.64 | $23.64 | 1,075,100 | — | — |
| 2015-07-20 | $23.89 | $23.89 | 1,251,800 | — | — |
| 2015-07-17 | $23.59 | $23.59 | 1,025,800 | — | — |
| 2015-07-16 | $23.54 | $23.54 | 938,200 | — | — |
| 2015-07-15 | $23.55 | $23.55 | 882,300 | — | — |
| 2015-07-14 | $23.75 | $23.75 | 937,000 | — | — |
| 2015-07-13 | $23.61 | $23.61 | 1,025,300 | — | — |
| 2015-07-10 | $23.06 | $23.06 | 891,700 | — | — |
| 2015-07-09 | $22.91 | $22.91 | 1,381,000 | — | — |
| 2015-07-08 | $23.16 | $23.16 | 1,628,200 | — | — |
| 2015-07-07 | $23.39 | $23.39 | 1,506,000 | — | — |
| 2015-07-06 | $23.53 | $23.53 | 1,647,800 | — | — |
| 2015-07-02 | $23.62 | $23.62 | 1,629,500 | — | — |
| 2015-07-01 | $23.47 | $23.47 | 3,144,300 | — | — |
| 2015-06-30 | $23.46 | $23.46 | 2,557,300 | — | — |
| 2015-06-29 | $23.01 | $23.01 | 1,859,300 | — | — |
| 2015-06-26 | $23.48 | $23.48 | 6,014,900 | — | — |
| 2015-06-25 | $23.33 | $23.33 | 1,317,800 | — | — |
| 2015-06-24 | $23.43 | $23.43 | 1,543,200 | — | — |
| 2015-06-23 | $23.66 | $23.66 | 1,164,400 | — | — |
| 2015-06-22 | $23.64 | $23.64 | 1,185,500 | — | — |
| 2015-06-19 | $23.58 | $23.58 | 2,326,500 | — | — |
| 2015-06-18 | $23.49 | $23.49 | 2,286,000 | — | — |
| 2015-06-17 | $22.92 | $22.92 | 1,851,900 | — | — |
| 2015-06-16 | $23.01 | $23.01 | 3,824,700 | — | — |
| 2015-06-15 | $22.79 | $22.79 | 1,495,000 | — | — |
| 2015-06-12 | $22.96 | $22.96 | 1,198,200 | — | — |
| 2015-06-11 | $23.10 | $23.10 | 1,907,200 | — | — |
| 2015-06-10 | $23.17 | $23.17 | 1,338,800 | — | — |
| 2015-06-09 | $23.01 | $23.01 | 695,000 | — | — |
| 2015-06-08 | $23.17 | $23.17 | 1,226,800 | — | — |
| 2015-06-05 | $23.24 | $23.24 | 1,028,200 | — | — |
| 2015-06-04 | $23.19 | $23.19 | 1,399,800 | — | — |
| 2015-06-03 | $23.84 | $23.84 | 1,931,000 | — | — |
| 2015-06-02 | $23.60 | $23.60 | 1,785,700 | — | — |
| 2015-06-01 | $23.45 | $23.45 | 1,886,500 | — | — |
| 2015-05-29 | $23.44 | $23.44 | 3,912,300 | — | — |
| 2015-05-28 | $23.83 | $23.83 | 1,944,300 | — | — |
| 2015-05-27 | $23.85 | $23.85 | 1,589,200 | — | — |
| 2015-05-26 | $23.82 | $23.82 | 1,312,300 | — | — |
| 2015-05-22 | $24.25 | $24.25 | 1,043,100 | — | — |
| 2015-05-21 | $24.10 | $24.10 | 1,614,400 | — | — |
| 2015-05-20 | $24.26 | $24.26 | 2,381,400 | — | — |
| 2015-05-19 | $24.42 | $24.42 | 2,342,900 | — | — |
| 2015-05-18 | $24.79 | $24.79 | 1,411,500 | — | — |
| 2015-05-15 | $24.91 | $24.91 | 1,257,800 | — | — |
| 2015-05-14 | $25.18 | $25.18 | 1,786,000 | — | — |
| 2015-05-13 | $24.79 | $24.79 | 1,495,100 | — | — |
| 2015-05-12 | $25.04 | $25.04 | 986,300 | — | — |
| 2015-05-11 | $25.50 | $25.50 | 984,000 | — | — |
| 2015-05-08 | $25.49 | $25.49 | 1,043,100 | — | — |
| 2015-05-07 | $25.29 | $25.29 | 2,055,000 | — | — |
| 2015-05-06 | $25.34 | $25.34 | 1,692,900 | — | — |
| 2015-05-05 | $25.39 | $25.39 | 1,514,500 | — | — |
| 2015-05-04 | $25.62 | $25.62 | 1,845,800 | — | — |
| 2015-05-01 | $26.26 | $26.26 | 3,680,200 | — | — |
| 2015-04-30 | $25.43 | $25.43 | 1,743,400 | — | — |
| 2015-04-29 | $25.58 | $25.58 | 1,174,600 | — | — |
| 2015-04-28 | $25.11 | $25.11 | 1,409,200 | — | — |
| 2015-04-27 | $25.80 | $25.80 | 1,531,000 | — | — |
| 2015-04-24 | $25.38 | $25.38 | 501,600 | — | — |
| 2015-04-23 | $25.72 | $25.72 | 523,500 | — | — |
| 2015-04-22 | $25.73 | $25.73 | 621,900 | — | — |
| 2015-04-21 | $25.58 | $25.58 | 660,300 | — | — |
| 2015-04-20 | $25.52 | $25.52 | 639,700 | — | — |
| 2015-04-17 | $25.02 | $25.02 | 760,100 | — | — |
| 2015-04-16 | $25.64 | $25.64 | 952,000 | — | — |
| 2015-04-15 | $25.92 | $25.92 | 1,159,600 | — | — |
| 2015-04-14 | $25.20 | $25.20 | 1,040,100 | — | — |
| 2015-04-13 | $25.48 | $25.48 | 645,600 | — | — |
| 2015-04-10 | $25.76 | $25.76 | 1,029,500 | — | — |
| 2015-04-09 | $25.39 | $25.39 | 1,490,500 | — | — |
| 2015-04-08 | $24.51 | $24.51 | 1,470,100 | — | — |
| 2015-04-07 | $24.70 | $24.70 | 1,623,800 | — | — |
| 2015-04-06 | $24.76 | $24.76 | 1,522,000 | — | — |
| 2015-04-02 | $24.68 | $24.68 | 809,200 | — | — |
| 2015-04-01 | $24.71 | $24.71 | 1,151,100 | — | — |
| 2015-03-31 | $25.20 | $25.20 | 1,670,600 | — | — |
| 2015-03-30 | $24.45 | $24.45 | 1,546,400 | — | — |
| 2015-03-27 | $24.25 | $24.25 | 893,300 | — | — |
| 2015-03-26 | $24.42 | $24.42 | 1,168,300 | — | — |
| 2015-03-25 | $24.72 | $24.72 | 1,189,800 | — | — |
| 2015-03-24 | $25.61 | $25.61 | 596,500 | — | — |
| 2015-03-23 | $25.77 | $25.77 | 767,400 | — | — |
| 2015-03-20 | $25.92 | $25.92 | 2,787,500 | — | — |
| 2015-03-19 | $25.19 | $25.19 | 788,700 | — | — |
| 2015-03-18 | $25.40 | $25.40 | 1,172,600 | — | — |
| 2015-03-17 | $25.37 | $25.37 | 1,252,200 | — | — |
| 2015-03-16 | $25.48 | $25.48 | 1,272,500 | — | — |
| 2015-03-13 | $25.38 | $25.38 | 962,000 | — | — |
| 2015-03-12 | $26.09 | $26.09 | 2,026,800 | — | — |
| 2015-03-11 | $26.17 | $26.17 | 1,782,900 | — | — |
| 2015-03-10 | $25.44 | $25.44 | 869,600 | — | — |
| 2015-03-09 | $25.97 | $25.97 | 751,000 | — | — |
| 2015-03-06 | $26.10 | $26.10 | 1,042,300 | — | — |
| 2015-03-05 | $26.36 | $26.36 | 998,400 | — | — |
| 2015-03-04 | $26.19 | $26.19 | 786,400 | — | — |
| 2015-03-03 | $26.21 | $26.21 | 1,033,700 | — | — |
| 2015-03-02 | $26.26 | $26.26 | 1,287,000 | — | — |
| 2015-02-27 | $26.14 | $26.14 | 1,280,600 | — | — |
| 2015-02-26 | $26.22 | $26.22 | 545,200 | — | — |
| 2015-02-25 | $26.42 | $26.42 | 938,800 | — | — |
| 2015-02-24 | $26.32 | $26.32 | 1,059,300 | — | — |
| 2015-02-23 | $26.27 | $26.27 | 901,900 | — | — |
| 2015-02-20 | $26.53 | $26.53 | 1,040,500 | — | — |
| 2015-02-19 | $26.40 | $26.40 | 977,500 | — | — |
| 2015-02-18 | $26.29 | $26.29 | 1,670,800 | — | — |
| 2015-02-17 | $26.35 | $26.35 | 2,134,100 | — | — |
| 2015-02-13 | $26.87 | $26.87 | 1,992,300 | — | — |
| 2015-02-12 | $27.26 | $27.26 | 2,452,500 | — | — |
| 2015-02-11 | $26.42 | $26.42 | 2,869,200 | — | — |
| 2015-02-10 | $26.35 | $26.35 | 1,828,600 | — | — |
| 2015-02-09 | $26.49 | $26.49 | 1,968,400 | — | — |
| 2015-02-06 | $26.44 | $26.44 | 2,199,300 | — | — |
| 2015-02-05 | $26.35 | $26.35 | 2,507,400 | — | — |
| 2015-02-04 | $25.41 | $25.41 | 4,208,000 | — | — |
| 2015-02-03 | $24.49 | $24.49 | 3,833,400 | — | — |
| 2015-02-02 | $23.87 | $23.87 | 3,309,200 | — | — |
| 2015-01-30 | $23.84 | $23.84 | 2,118,600 | — | — |
| 2015-01-29 | $24.59 | $24.59 | 1,200,200 | — | — |
| 2015-01-28 | $24.58 | $24.58 | 1,602,600 | — | — |
| 2015-01-27 | $25.05 | $25.05 | 1,630,700 | — | — |
| 2015-01-26 | $25.74 | $25.74 | 1,181,200 | — | — |
| 2015-01-23 | $25.56 | $25.56 | 1,410,700 | — | — |
| 2015-01-22 | $25.47 | $25.47 | 1,144,600 | — | — |
| 2015-01-21 | $24.69 | $24.69 | 1,715,300 | — | — |
| 2015-01-20 | $24.59 | $24.59 | 1,671,300 | — | — |
| 2015-01-16 | $24.74 | $24.74 | 1,163,100 | — | — |
| 2015-01-15 | $24.76 | $24.76 | 1,469,800 | — | — |
| 2015-01-14 | $25.32 | $25.32 | 1,823,600 | — | — |
| 2015-01-13 | $25.87 | $25.87 | 1,225,600 | — | — |
| 2015-01-12 | $25.66 | $25.66 | 1,085,700 | — | — |
| 2015-01-09 | $25.62 | $25.62 | 1,266,000 | — | — |
| 2015-01-08 | $25.67 | $25.67 | 2,036,000 | — | — |
| 2015-01-07 | $25.34 | $25.34 | 2,096,400 | — | — |
| 2015-01-06 | $25.66 | $25.66 | 2,291,600 | — | — |
| 2015-01-05 | $26.03 | $26.03 | 1,254,900 | — | — |
| 2015-01-02 | $26.91 | $26.91 | 1,106,000 | — | — |