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
- 1980-03-17 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 | $26.29 | $43.29 | 228,900 | — | — |
| 2015-12-30 | $26.29 | $43.29 | 108,900 | — | — |
| 2015-12-29 | $26.66 | $43.90 | 156,000 | — | — |
| 2015-12-28 | $26.25 | $43.22 | 171,700 | — | — |
| 2015-12-24 | $26.59 | $43.78 | 127,700 | — | — |
| 2015-12-23 | $26.38 | $43.44 | 237,700 | — | — |
| 2015-12-22 | $26.23 | $43.19 | 291,400 | — | — |
| 2015-12-21 | $26.00 | $42.81 | 423,500 | — | — |
| 2015-12-18 | $24.61 | $40.52 | 1,035,200 | — | — |
| 2015-12-17 | $23.03 | $37.92 | 307,800 | — | — |
| 2015-12-16 | $23.40 | $38.53 | 196,600 | — | — |
| 2015-12-15 | $22.65 | $37.29 | 208,000 | — | — |
| 2015-12-14 | $21.61 | $35.58 | 340,600 | — | — |
| 2015-12-11 | $21.78 | $35.86 | 284,500 | — | — |
| 2015-12-10 | $22.75 | $37.46 | 161,600 | — | — |
| 2015-12-09 | $22.91 | $37.72 | 166,600 | — | — |
| 2015-12-08 | $23.12 | $38.07 | 170,300 | — | — |
| 2015-12-07 | $23.58 | $38.83 | 212,400 | — | — |
| 2015-12-04 | $24.38 | $40.14 | 171,100 | — | — |
| 2015-12-03 | $24.55 | $40.42 | 192,800 | — | — |
| 2015-12-02 | $24.73 | $40.72 | 115,200 | — | — |
| 2015-12-01 | $24.65 | $40.59 | 114,800 | — | — |
| 2015-11-30 | $24.56 | $40.44 | 154,800 | — | — |
| 2015-11-27 | $24.15 | $39.76 | 73,700 | — | — |
| 2015-11-25 | $24.24 | $39.91 | 144,200 | — | — |
| 2015-11-24 | $24.37 | $40.13 | 118,700 | — | — |
| 2015-11-23 | $23.55 | $38.78 | 144,200 | — | — |
| 2015-11-20 | $23.46 | $38.63 | 95,100 | — | — |
| 2015-11-19 | $23.39 | $38.51 | 74,600 | — | — |
| 2015-11-18 | $23.33 | $38.41 | 101,700 | — | — |
| 2015-11-17 | $23.02 | $37.90 | 137,100 | — | — |
| 2015-11-16 | $23.30 | $38.36 | 227,300 | — | — |
| 2015-11-13 | $22.43 | $36.93 | 149,700 | — | — |
| 2015-11-12 | $22.28 | $36.69 | 212,300 | — | — |
| 2015-11-11 | $22.89 | $37.69 | 180,800 | — | — |
| 2015-11-10 | $23.16 | $38.13 | 176,400 | — | — |
| 2015-11-09 | $23.34 | $38.43 | 228,800 | — | — |
| 2015-11-06 | $24.01 | $39.53 | 137,400 | — | — |
| 2015-11-05 | $23.89 | $39.34 | 154,400 | — | — |
| 2015-11-04 | $23.78 | $39.15 | 138,200 | — | — |
| 2015-11-03 | $23.82 | $39.22 | 205,000 | — | — |
| 2015-11-02 | $23.59 | $38.84 | 175,300 | — | — |
| 2015-10-30 | $22.69 | $37.36 | 255,500 | — | — |
| 2015-10-29 | $22.78 | $37.51 | 136,700 | — | — |
| 2015-10-28 | $22.89 | $37.69 | 238,800 | — | — |
| 2015-10-27 | $22.18 | $36.52 | 256,700 | — | — |
| 2015-10-26 | $22.50 | $37.05 | 160,000 | — | — |
| 2015-10-23 | $23.07 | $37.86 | 176,400 | — | — |
| 2015-10-22 | $22.75 | $37.34 | 252,100 | — | — |
| 2015-10-21 | $22.36 | $36.70 | 151,000 | — | — |
| 2015-10-20 | $22.66 | $37.19 | 167,000 | — | — |
| 2015-10-19 | $22.48 | $36.89 | 214,000 | — | — |
| 2015-10-16 | $22.46 | $36.86 | 213,400 | — | — |
| 2015-10-15 | $22.68 | $37.22 | 259,100 | — | — |
| 2015-10-14 | $22.20 | $36.43 | 310,000 | — | — |
| 2015-10-13 | $22.37 | $36.71 | 276,900 | — | — |
| 2015-10-12 | $22.28 | $36.57 | 164,300 | — | — |
| 2015-10-09 | $22.20 | $36.43 | 198,400 | — | — |
| 2015-10-08 | $22.02 | $36.14 | 324,300 | — | — |
| 2015-10-07 | $21.33 | $35.01 | 575,900 | — | — |
| 2015-10-06 | $21.13 | $34.68 | 321,100 | — | — |
| 2015-10-05 | $20.94 | $34.37 | 338,300 | — | — |
| 2015-10-02 | $20.30 | $33.32 | 378,000 | — | — |
| 2015-10-01 | $19.57 | $32.12 | 578,100 | — | — |
| 2015-09-30 | $18.97 | $31.13 | 483,000 | — | — |
| 2015-09-29 | $18.84 | $30.92 | 473,200 | — | — |
| 2015-09-28 | $18.69 | $30.67 | 770,900 | — | — |
| 2015-09-25 | $18.91 | $31.04 | 1,476,700 | — | — |
| 2015-09-24 | $20.90 | $34.30 | 451,300 | — | — |
| 2015-09-23 | $21.39 | $35.11 | 317,600 | — | — |
| 2015-09-22 | $21.85 | $35.86 | 448,800 | — | — |
| 2015-09-21 | $22.89 | $37.57 | 494,900 | — | — |
| 2015-09-18 | $23.18 | $38.04 | 526,800 | — | — |
| 2015-09-17 | $23.90 | $39.22 | 496,700 | — | — |
| 2015-09-16 | $23.35 | $38.32 | 451,400 | — | — |
| 2015-09-15 | $23.47 | $38.52 | 312,900 | — | — |
| 2015-09-14 | $22.90 | $37.58 | 226,600 | — | — |
| 2015-09-11 | $23.20 | $38.08 | 238,200 | — | — |
| 2015-09-10 | $23.19 | $38.06 | 185,800 | — | — |
| 2015-09-09 | $23.39 | $38.39 | 328,400 | — | — |
| 2015-09-08 | $23.39 | $38.39 | 195,100 | — | — |
| 2015-09-04 | $23.28 | $38.21 | 173,500 | — | — |
| 2015-09-03 | $23.47 | $38.52 | 202,700 | — | — |
| 2015-09-02 | $23.70 | $38.90 | 362,800 | — | — |
| 2015-09-01 | $23.55 | $38.65 | 228,000 | — | — |
| 2015-08-31 | $24.33 | $39.93 | 188,700 | — | — |
| 2015-08-28 | $24.39 | $40.03 | 232,200 | — | — |
| 2015-08-27 | $24.15 | $39.63 | 218,800 | — | — |
| 2015-08-26 | $23.68 | $38.86 | 679,400 | — | — |
| 2015-08-25 | $23.51 | $38.58 | 330,700 | — | — |
| 2015-08-24 | $24.31 | $39.90 | 263,800 | — | — |
| 2015-08-21 | $25.00 | $41.03 | 276,900 | — | — |
| 2015-08-20 | $25.03 | $41.08 | 153,300 | — | — |
| 2015-08-19 | $25.71 | $42.20 | 134,300 | — | — |
| 2015-08-18 | $26.33 | $43.21 | 143,000 | — | — |
| 2015-08-17 | $26.60 | $43.66 | 162,100 | — | — |
| 2015-08-14 | $26.65 | $43.74 | 151,700 | — | — |
| 2015-08-13 | $26.39 | $43.31 | 224,200 | — | — |
| 2015-08-12 | $26.54 | $43.56 | 186,900 | — | — |
| 2015-08-11 | $26.81 | $44.00 | 119,100 | — | — |
| 2015-08-10 | $27.25 | $44.72 | 162,600 | — | — |
| 2015-08-07 | $26.62 | $43.69 | 145,100 | — | — |
| 2015-08-06 | $26.84 | $44.05 | 182,300 | — | — |
| 2015-08-05 | $27.03 | $44.36 | 135,700 | — | — |
| 2015-08-04 | $26.98 | $44.28 | 145,600 | — | — |
| 2015-08-03 | $26.92 | $44.18 | 200,700 | — | — |
| 2015-07-31 | $26.95 | $44.23 | 172,400 | — | — |
| 2015-07-30 | $26.67 | $43.77 | 210,100 | — | — |
| 2015-07-29 | $27.11 | $44.49 | 191,600 | — | — |
| 2015-07-28 | $26.73 | $43.87 | 409,300 | — | — |
| 2015-07-27 | $26.91 | $44.16 | 227,900 | — | — |
| 2015-07-24 | $27.59 | $45.28 | 237,900 | — | — |
| 2015-07-23 | $28.58 | $46.78 | 193,600 | — | — |
| 2015-07-22 | $29.00 | $47.47 | 274,000 | — | — |
| 2015-07-21 | $29.32 | $47.99 | 405,600 | — | — |
| 2015-07-20 | $29.77 | $48.73 | 230,600 | — | — |
| 2015-07-17 | $29.99 | $49.09 | 367,800 | — | — |
| 2015-07-16 | $30.63 | $50.14 | 528,600 | — | — |
| 2015-07-15 | $31.00 | $50.74 | 429,800 | — | — |
| 2015-07-14 | $32.40 | $53.04 | 373,600 | — | — |
| 2015-07-13 | $31.69 | $51.87 | 199,400 | — | — |
| 2015-07-10 | $31.26 | $51.17 | 215,100 | — | — |
| 2015-07-09 | $30.62 | $50.12 | 247,100 | — | — |
| 2015-07-08 | $30.64 | $50.15 | 365,300 | — | — |
| 2015-07-07 | $31.04 | $50.81 | 208,500 | — | — |
| 2015-07-06 | $31.17 | $51.02 | 140,000 | — | — |
| 2015-07-02 | $31.32 | $51.27 | 128,300 | — | — |
| 2015-07-01 | $31.88 | $52.18 | 206,800 | — | — |
| 2015-06-30 | $31.87 | $52.17 | 248,000 | — | — |
| 2015-06-29 | $31.87 | $52.17 | 189,300 | — | — |
| 2015-06-26 | $32.60 | $53.36 | 722,000 | — | — |
| 2015-06-25 | $32.15 | $52.63 | 257,700 | — | — |
| 2015-06-24 | $31.64 | $51.79 | 246,700 | — | — |
| 2015-06-23 | $31.84 | $52.12 | 249,800 | — | — |
| 2015-06-22 | $31.85 | $52.13 | 257,200 | — | — |
| 2015-06-19 | $31.36 | $51.33 | 689,600 | — | — |
| 2015-06-18 | $30.31 | $49.61 | 282,800 | — | — |
| 2015-06-17 | $30.16 | $49.37 | 311,100 | — | — |
| 2015-06-16 | $30.01 | $49.12 | 255,600 | — | — |
| 2015-06-15 | $29.57 | $48.40 | 283,500 | — | — |
| 2015-06-12 | $30.23 | $49.48 | 206,900 | — | — |
| 2015-06-11 | $29.77 | $48.73 | 137,200 | — | — |
| 2015-06-10 | $29.44 | $48.19 | 263,300 | — | — |
| 2015-06-09 | $29.24 | $47.86 | 140,300 | — | — |
| 2015-06-08 | $29.58 | $48.42 | 147,500 | — | — |
| 2015-06-05 | $30.13 | $49.32 | 196,900 | — | — |
| 2015-06-04 | $29.88 | $48.91 | 331,500 | — | — |
| 2015-06-03 | $30.23 | $49.48 | 211,300 | — | — |
| 2015-06-02 | $29.97 | $49.06 | 211,600 | — | — |
| 2015-06-01 | $29.54 | $48.35 | 196,400 | — | — |
| 2015-05-29 | $29.54 | $48.35 | 584,700 | — | — |
| 2015-05-28 | $29.95 | $49.02 | 194,600 | — | — |
| 2015-05-27 | $29.89 | $48.93 | 375,300 | — | — |
| 2015-05-26 | $30.02 | $49.14 | 769,300 | — | — |
| 2015-05-22 | $31.00 | $50.74 | 230,900 | — | — |
| 2015-05-21 | $31.06 | $50.84 | 301,800 | — | — |
| 2015-05-20 | $31.24 | $51.14 | 293,400 | — | — |
| 2015-05-19 | $31.14 | $50.97 | 281,600 | — | — |
| 2015-05-18 | $31.20 | $51.07 | 235,400 | — | — |
| 2015-05-15 | $30.91 | $50.60 | 321,600 | — | — |
| 2015-05-14 | $30.60 | $50.09 | 508,800 | — | — |
| 2015-05-13 | $30.32 | $49.63 | 494,900 | — | — |
| 2015-05-12 | $30.22 | $49.47 | 455,600 | — | — |
| 2015-05-11 | $30.50 | $49.93 | 457,300 | — | — |
| 2015-05-08 | $30.51 | $49.94 | 238,100 | — | — |
| 2015-05-07 | $30.48 | $49.89 | 290,800 | — | — |
| 2015-05-06 | $30.42 | $49.79 | 436,000 | — | — |
| 2015-05-05 | $30.36 | $49.70 | 508,800 | — | — |
| 2015-05-04 | $30.35 | $49.68 | 439,400 | — | — |
| 2015-05-01 | $30.16 | $49.37 | 511,600 | — | — |
| 2015-04-30 | $30.24 | $49.50 | 969,500 | — | — |
| 2015-04-29 | $30.38 | $49.73 | 552,300 | — | — |
| 2015-04-28 | $30.63 | $50.14 | 548,600 | — | — |
| 2015-04-27 | $31.12 | $50.94 | 714,600 | — | — |
| 2015-04-24 | $30.14 | $49.21 | 314,700 | — | — |
| 2015-04-23 | $30.86 | $50.39 | 234,400 | — | — |
| 2015-04-22 | $30.42 | $49.67 | 222,800 | — | — |
| 2015-04-21 | $30.21 | $49.33 | 466,200 | — | — |
| 2015-04-20 | $29.86 | $48.76 | 249,500 | — | — |
| 2015-04-17 | $29.44 | $48.07 | 372,500 | — | — |
| 2015-04-16 | $29.99 | $48.97 | 248,200 | — | — |
| 2015-04-15 | $30.30 | $49.47 | 301,200 | — | — |
| 2015-04-14 | $30.45 | $49.72 | 291,800 | — | — |
| 2015-04-13 | $30.45 | $49.72 | 403,200 | — | — |
| 2015-04-10 | $30.46 | $49.74 | 325,100 | — | — |
| 2015-04-09 | $30.42 | $49.67 | 273,100 | — | — |
| 2015-04-08 | $30.52 | $49.83 | 246,200 | — | — |
| 2015-04-07 | $30.31 | $49.49 | 310,200 | — | — |
| 2015-04-06 | $30.65 | $50.05 | 356,400 | — | — |
| 2015-04-02 | $30.60 | $49.96 | 464,300 | — | — |
| 2015-04-01 | $30.95 | $50.54 | 374,800 | — | — |
| 2015-03-31 | $30.70 | $50.13 | 590,600 | — | — |
| 2015-03-30 | $31.46 | $51.37 | 941,500 | — | — |
| 2015-03-27 | $32.94 | $53.78 | 360,700 | — | — |
| 2015-03-26 | $32.85 | $53.64 | 188,400 | — | — |
| 2015-03-25 | $32.75 | $53.47 | 393,600 | — | — |
| 2015-03-24 | $33.30 | $54.37 | 231,000 | — | — |
| 2015-03-23 | $32.96 | $53.82 | 241,200 | — | — |
| 2015-03-20 | $33.23 | $54.26 | 394,600 | — | — |
| 2015-03-19 | $33.44 | $54.60 | 121,200 | — | — |
| 2015-03-18 | $32.87 | $53.67 | 310,400 | — | — |
| 2015-03-17 | $32.70 | $53.39 | 258,700 | — | — |
| 2015-03-16 | $33.45 | $54.62 | 571,500 | — | — |
| 2015-03-13 | $32.99 | $53.87 | 174,800 | — | — |
| 2015-03-12 | $32.93 | $53.77 | 280,300 | — | — |
| 2015-03-11 | $32.44 | $52.97 | 287,900 | — | — |
| 2015-03-10 | $31.76 | $51.86 | 237,700 | — | — |
| 2015-03-09 | $31.98 | $52.22 | 326,600 | — | — |
| 2015-03-06 | $31.35 | $51.19 | 185,700 | — | — |
| 2015-03-05 | $31.30 | $51.11 | 190,900 | — | — |
| 2015-03-04 | $30.90 | $50.45 | 183,500 | — | — |
| 2015-03-03 | $30.68 | $50.09 | 189,700 | — | — |
| 2015-03-02 | $30.69 | $50.11 | 213,100 | — | — |
| 2015-02-27 | $29.40 | $48.00 | 308,500 | — | — |
| 2015-02-26 | $28.56 | $46.63 | 141,800 | — | — |
| 2015-02-25 | $29.20 | $47.68 | 209,800 | — | — |
| 2015-02-24 | $29.32 | $47.87 | 493,300 | — | — |
| 2015-02-23 | $31.55 | $51.52 | 490,900 | — | — |
| 2015-02-20 | $29.91 | $48.84 | 222,700 | — | — |
| 2015-02-19 | $29.95 | $48.90 | 109,700 | — | — |
| 2015-02-18 | $29.93 | $48.87 | 158,900 | — | — |
| 2015-02-17 | $29.42 | $48.04 | 95,500 | — | — |
| 2015-02-13 | $29.52 | $48.20 | 132,500 | — | — |
| 2015-02-12 | $29.37 | $47.96 | 109,400 | — | — |
| 2015-02-11 | $29.14 | $47.58 | 120,100 | — | — |
| 2015-02-10 | $28.87 | $47.14 | 195,900 | — | — |
| 2015-02-09 | $28.25 | $46.13 | 97,400 | — | — |
| 2015-02-06 | $28.83 | $47.07 | 130,500 | — | — |
| 2015-02-05 | $28.73 | $46.91 | 99,100 | — | — |
| 2015-02-04 | $28.41 | $46.39 | 165,700 | — | — |
| 2015-02-03 | $28.75 | $46.94 | 168,300 | — | — |
| 2015-02-02 | $28.48 | $46.50 | 261,900 | — | — |
| 2015-01-30 | $28.66 | $46.80 | 295,600 | — | — |
| 2015-01-29 | $28.47 | $46.49 | 318,500 | — | — |
| 2015-01-28 | $28.47 | $46.49 | 246,500 | — | — |
| 2015-01-27 | $28.80 | $47.03 | 185,200 | — | — |
| 2015-01-26 | $28.36 | $46.31 | 136,300 | — | — |
| 2015-01-23 | $28.34 | $46.15 | 122,000 | — | — |
| 2015-01-22 | $27.61 | $44.96 | 110,200 | — | — |
| 2015-01-21 | $26.61 | $43.33 | 139,900 | — | — |
| 2015-01-20 | $27.03 | $44.02 | 126,900 | — | — |
| 2015-01-16 | $27.29 | $44.44 | 151,200 | — | — |
| 2015-01-15 | $27.05 | $44.05 | 274,300 | — | — |
| 2015-01-14 | $25.97 | $42.29 | 99,900 | — | — |
| 2015-01-13 | $25.86 | $42.11 | 127,000 | — | — |
| 2015-01-12 | $25.43 | $41.41 | 139,700 | — | — |
| 2015-01-09 | $25.59 | $41.67 | 161,600 | — | — |
| 2015-01-08 | $26.43 | $43.04 | 148,700 | — | — |
| 2015-01-07 | $26.42 | $43.02 | 138,500 | — | — |
| 2015-01-06 | $26.08 | $42.47 | 130,400 | — | — |
| 2015-01-05 | $26.74 | $43.55 | 155,900 | — | — |
| 2015-01-02 | $27.21 | $44.31 | 153,300 | — | — |