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 | $23.90 | $105.55 | 289,204 | — | — |
| 2015-12-30 | $23.98 | $105.88 | 263,826 | — | — |
| 2015-12-29 | $23.73 | $104.79 | 204,214 | — | — |
| 2015-12-28 | $22.77 | $100.57 | 268,765 | — | — |
| 2015-12-24 | $23.62 | $104.30 | 125,356 | — | — |
| 2015-12-23 | $23.83 | $105.21 | 269,787 | — | — |
| 2015-12-22 | $24.28 | $107.21 | 323,268 | — | — |
| 2015-12-21 | $23.58 | $104.12 | 367,040 | — | — |
| 2015-12-18 | $23.30 | $102.88 | 1,017,323 | — | — |
| 2015-12-17 | $23.38 | $103.24 | 600,038 | — | — |
| 2015-12-16 | $23.02 | $101.63 | 523,054 | — | — |
| 2015-12-15 | $23.16 | $102.25 | 781,770 | — | — |
| 2015-12-14 | $21.91 | $96.73 | 594,247 | — | — |
| 2015-12-11 | $21.09 | $93.13 | 447,261 | — | — |
| 2015-12-10 | $21.04 | $92.92 | 192,121 | — | — |
| 2015-12-09 | $20.74 | $91.57 | 365,507 | — | — |
| 2015-12-08 | $21.16 | $93.44 | 218,691 | — | — |
| 2015-12-07 | $21.05 | $92.95 | 232,147 | — | — |
| 2015-12-04 | $21.81 | $96.29 | 152,266 | — | — |
| 2015-12-03 | $21.52 | $95.05 | 312,197 | — | — |
| 2015-12-02 | $22.26 | $98.29 | 201,489 | — | — |
| 2015-12-01 | $22.67 | $100.10 | 186,671 | — | — |
| 2015-11-30 | $22.72 | $100.31 | 242,195 | — | — |
| 2015-11-27 | $22.18 | $97.92 | 71,194 | — | — |
| 2015-11-25 | $22.39 | $98.88 | 235,212 | — | — |
| 2015-11-24 | $22.01 | $97.20 | 344,899 | — | — |
| 2015-11-23 | $21.46 | $94.76 | 326,163 | — | — |
| 2015-11-20 | $21.39 | $94.45 | 379,303 | — | — |
| 2015-11-19 | $21.03 | $92.84 | 296,017 | — | — |
| 2015-11-18 | $20.89 | $92.25 | 355,118 | — | — |
| 2015-11-17 | $20.74 | $91.57 | 413,367 | — | — |
| 2015-11-16 | $21.29 | $94.01 | 449,986 | — | — |
| 2015-11-13 | $21.44 | $94.68 | 325,312 | — | — |
| 2015-11-12 | $21.47 | $94.79 | 356,651 | — | — |
| 2015-11-11 | $22.46 | $99.19 | 791,138 | — | — |
| 2015-11-10 | $24.94 | $110.14 | 802,890 | — | — |
| 2015-11-09 | $23.89 | $105.49 | 521,691 | — | — |
| 2015-11-06 | $24.81 | $109.57 | 437,723 | — | — |
| 2015-11-05 | $24.11 | $106.48 | 307,428 | — | — |
| 2015-11-04 | $23.57 | $104.09 | 232,828 | — | — |
| 2015-11-03 | $23.27 | $102.75 | 266,040 | — | — |
| 2015-11-02 | $23.06 | $101.81 | 256,332 | — | — |
| 2015-10-30 | $22.20 | $98.03 | 413,197 | — | — |
| 2015-10-29 | $22.37 | $98.78 | 342,173 | — | — |
| 2015-10-28 | $22.58 | $99.71 | 367,040 | — | — |
| 2015-10-27 | $21.60 | $95.38 | 343,706 | — | — |
| 2015-10-26 | $21.84 | $96.42 | 416,774 | — | — |
| 2015-10-23 | $22.99 | $101.50 | 290,055 | — | — |
| 2015-10-22 | $22.28 | $98.39 | 284,776 | — | — |
| 2015-10-21 | $21.33 | $94.19 | 171,683 | — | — |
| 2015-10-20 | $21.55 | $95.15 | 182,924 | — | — |
| 2015-10-19 | $21.49 | $94.89 | 347,283 | — | — |
| 2015-10-16 | $21.53 | $95.07 | 282,732 | — | — |
| 2015-10-15 | $22.25 | $98.26 | 438,064 | — | — |
| 2015-10-14 | $22.22 | $98.11 | 499,890 | — | — |
| 2015-10-13 | $22.67 | $100.13 | 188,034 | — | — |
| 2015-10-12 | $23.39 | $103.29 | 264,678 | — | — |
| 2015-10-09 | $23.52 | $103.86 | 279,836 | — | — |
| 2015-10-08 | $23.20 | $102.44 | 677,875 | — | — |
| 2015-10-07 | $22.85 | $100.91 | 992,116 | — | — |
| 2015-10-06 | $21.62 | $95.49 | 1,140,465 | — | — |
| 2015-10-05 | $20.32 | $89.73 | 1,293,319 | — | — |
| 2015-10-02 | $19.81 | $87.47 | 757,619 | — | — |
| 2015-10-01 | $19.91 | $87.90 | 790,720 | — | — |
| 2015-09-30 | $20.64 | $91.15 | 646,170 | — | — |
| 2015-09-29 | $20.85 | $92.05 | 391,149 | — | — |
| 2015-09-28 | $21.44 | $94.69 | 505,536 | — | — |
| 2015-09-25 | $21.70 | $95.82 | 352,171 | — | — |
| 2015-09-24 | $21.93 | $96.83 | 512,196 | — | — |
| 2015-09-23 | $22.44 | $99.11 | 502,990 | — | — |
| 2015-09-22 | $23.52 | $103.84 | 461,466 | — | — |
| 2015-09-21 | $24.46 | $108.01 | 291,648 | — | — |
| 2015-09-18 | $24.85 | $109.73 | 515,917 | — | — |
| 2015-09-17 | $25.83 | $114.05 | 161,787 | — | — |
| 2015-09-16 | $25.78 | $113.85 | 133,974 | — | — |
| 2015-09-15 | $25.57 | $112.93 | 232,692 | — | — |
| 2015-09-14 | $25.22 | $111.35 | 172,952 | — | — |
| 2015-09-11 | $25.59 | $113.02 | 232,104 | — | — |
| 2015-09-10 | $25.87 | $114.26 | 167,663 | — | — |
| 2015-09-09 | $25.76 | $113.74 | 406,623 | — | — |
| 2015-09-08 | $25.78 | $113.83 | 301,245 | — | — |
| 2015-09-04 | $25.18 | $111.17 | 375,871 | — | — |
| 2015-09-03 | $25.70 | $113.49 | 434,436 | — | — |
| 2015-09-02 | $25.80 | $113.94 | 275,978 | — | — |
| 2015-09-01 | $25.15 | $111.06 | 227,403 | — | — |
| 2015-08-31 | $26.37 | $116.47 | 241,114 | — | — |
| 2015-08-28 | $26.98 | $119.13 | 297,524 | — | — |
| 2015-08-27 | $27.37 | $120.84 | 426,993 | — | — |
| 2015-08-26 | $25.74 | $113.65 | 432,869 | — | — |
| 2015-08-25 | $25.67 | $113.33 | 442,467 | — | — |
| 2015-08-24 | $26.10 | $115.25 | 441,879 | — | — |
| 2015-08-21 | $26.94 | $118.97 | 363,923 | — | — |
| 2015-08-20 | $27.54 | $121.61 | 442,467 | — | — |
| 2015-08-19 | $28.48 | $125.75 | 354,130 | — | — |
| 2015-08-18 | $29.30 | $129.36 | 291,256 | — | — |
| 2015-08-17 | $29.98 | $132.41 | 462,641 | — | — |
| 2015-08-14 | $30.79 | $135.97 | 469,105 | — | — |
| 2015-08-13 | $30.28 | $133.69 | 650,283 | — | — |
| 2015-08-12 | $28.64 | $126.48 | 746,650 | — | — |
| 2015-08-11 | $28.33 | $125.08 | 438,353 | — | — |
| 2015-08-10 | $28.48 | $125.75 | 506,320 | — | — |
| 2015-08-07 | $26.89 | $118.72 | 494,568 | — | — |
| 2015-08-06 | $27.04 | $119.42 | 1,174,035 | — | — |
| 2015-08-05 | $26.84 | $118.52 | 2,251,898 | — | — |
| 2015-08-04 | $30.62 | $135.22 | 397,809 | — | — |
| 2015-08-03 | $31.65 | $139.75 | 216,043 | — | — |
| 2015-07-31 | $31.65 | $139.78 | 234,454 | — | — |
| 2015-07-30 | $31.36 | $138.49 | 225,640 | — | — |
| 2015-07-29 | $31.44 | $138.85 | 329,646 | — | — |
| 2015-07-28 | $31.30 | $138.22 | 697,487 | — | — |
| 2015-07-27 | $32.20 | $142.19 | 256,783 | — | — |
| 2015-07-24 | $33.13 | $146.29 | 299,874 | — | — |
| 2015-07-23 | $33.97 | $150.01 | 242,093 | — | — |
| 2015-07-22 | $34.31 | $151.52 | 190,776 | — | — |
| 2015-07-21 | $34.56 | $152.63 | 291,844 | — | — |
| 2015-07-20 | $35.46 | $156.60 | 202,136 | — | — |
| 2015-07-17 | $35.62 | $157.29 | 301,050 | — | — |
| 2015-07-16 | $35.45 | $156.55 | 205,466 | — | — |
| 2015-07-15 | $35.61 | $157.25 | 241,310 | — | — |
| 2015-07-14 | $36.25 | $160.07 | 139,067 | — | — |
| 2015-07-13 | $35.50 | $156.78 | 125,943 | — | — |
| 2015-07-10 | $35.07 | $154.88 | 150,427 | — | — |
| 2015-07-09 | $35.05 | $154.79 | 193,126 | — | — |
| 2015-07-08 | $34.82 | $153.76 | 224,073 | — | — |
| 2015-07-07 | $35.61 | $157.23 | 253,845 | — | — |
| 2015-07-06 | $35.55 | $156.98 | 273,824 | — | — |
| 2015-07-02 | $35.55 | $156.98 | 260,897 | — | — |
| 2015-07-01 | $36.43 | $160.88 | 314,956 | — | — |
| 2015-06-30 | $36.19 | $159.82 | 247,578 | — | — |
| 2015-06-29 | $35.35 | $156.08 | 236,021 | — | — |
| 2015-06-26 | $36.73 | $162.21 | 417,787 | — | — |
| 2015-06-25 | $36.99 | $163.34 | 149,448 | — | — |
| 2015-06-24 | $36.73 | $162.19 | 162,571 | — | — |
| 2015-06-23 | $37.05 | $163.61 | 195,672 | — | — |
| 2015-06-22 | $36.51 | $161.22 | 217,610 | — | — |
| 2015-06-19 | $36.43 | $160.88 | 820,688 | — | — |
| 2015-06-18 | $36.92 | $163.04 | 287,339 | — | — |
| 2015-06-17 | $36.11 | $159.46 | 191,755 | — | — |
| 2015-06-16 | $36.25 | $160.07 | 204,878 | — | — |
| 2015-06-15 | $35.62 | $157.29 | 310,255 | — | — |
| 2015-06-12 | $36.40 | $160.74 | 148,076 | — | — |
| 2015-06-11 | $36.44 | $160.90 | 199,198 | — | — |
| 2015-06-10 | $36.85 | $162.71 | 256,000 | — | — |
| 2015-06-09 | $35.89 | $158.49 | 325,533 | — | — |
| 2015-06-08 | $35.98 | $158.87 | 425,426 | — | — |
| 2015-06-05 | $35.74 | $157.81 | 232,300 | — | — |
| 2015-06-04 | $35.08 | $154.93 | 268,927 | — | — |
| 2015-06-03 | $36.84 | $162.66 | 176,086 | — | — |
| 2015-06-02 | $36.42 | $160.81 | 250,711 | — | — |
| 2015-06-01 | $35.70 | $157.63 | 236,609 | — | — |
| 2015-05-29 | $35.68 | $157.57 | 325,925 | — | — |
| 2015-05-28 | $36.26 | $160.14 | 355,893 | — | — |
| 2015-05-27 | $37.43 | $165.28 | 179,807 | — | — |
| 2015-05-26 | $36.59 | $161.56 | 192,147 | — | — |
| 2015-05-22 | $37.04 | $163.54 | 207,425 | — | — |
| 2015-05-21 | $37.05 | $163.58 | 193,714 | — | — |
| 2015-05-20 | $36.43 | $160.86 | 166,880 | — | — |
| 2015-05-19 | $36.77 | $162.39 | 249,732 | — | — |
| 2015-05-18 | $36.43 | $160.88 | 278,917 | — | — |
| 2015-05-15 | $36.04 | $159.17 | 217,610 | — | — |
| 2015-05-14 | $36.43 | $160.86 | 394,479 | — | — |
| 2015-05-13 | $35.09 | $154.95 | 524,144 | — | — |
| 2015-05-12 | $36.08 | $159.30 | 1,118,996 | — | — |
| 2015-05-11 | $36.69 | $162.03 | 362,552 | — | — |
| 2015-05-08 | $35.52 | $156.87 | 250,516 | — | — |
| 2015-05-07 | $35.47 | $156.62 | 258,938 | — | — |
| 2015-05-06 | $34.91 | $154.16 | 235,434 | — | — |
| 2015-05-05 | $34.80 | $153.69 | 228,578 | — | — |
| 2015-05-04 | $35.48 | $156.69 | 325,925 | — | — |
| 2015-05-01 | $34.63 | $152.92 | 274,020 | — | — |
| 2015-04-30 | $34.36 | $151.75 | 416,612 | — | — |
| 2015-04-29 | $36.08 | $159.30 | 210,950 | — | — |
| 2015-04-28 | $37.22 | $164.37 | 229,754 | — | — |
| 2015-04-27 | $37.51 | $165.64 | 235,238 | — | — |
| 2015-04-24 | $37.90 | $167.37 | 221,723 | — | — |
| 2015-04-23 | $38.78 | $171.25 | 189,992 | — | — |
| 2015-04-22 | $38.87 | $171.66 | 139,067 | — | — |
| 2015-04-21 | $38.16 | $168.52 | 195,868 | — | — |
| 2015-04-20 | $37.77 | $166.76 | 245,815 | — | — |
| 2015-04-17 | $37.34 | $164.87 | 206,053 | — | — |
| 2015-04-16 | $38.87 | $171.66 | 157,674 | — | — |
| 2015-04-15 | $38.87 | $171.66 | 215,651 | — | — |
| 2015-04-14 | $38.13 | $168.39 | 285,184 | — | — |
| 2015-04-13 | $38.63 | $170.57 | 144,159 | — | — |
| 2015-04-10 | $39.11 | $172.69 | 205,858 | — | — |
| 2015-04-09 | $38.00 | $167.80 | 198,023 | — | — |
| 2015-04-08 | $38.50 | $169.99 | 308,297 | — | — |
| 2015-04-07 | $37.44 | $165.34 | 267,752 | — | — |
| 2015-04-06 | $38.25 | $168.88 | 270,690 | — | — |
| 2015-04-02 | $37.31 | $164.73 | 290,081 | — | — |
| 2015-04-01 | $37.16 | $164.10 | 417,200 | — | — |
| 2015-03-31 | $37.63 | $166.15 | 597,203 | — | — |
| 2015-03-30 | $37.16 | $164.08 | 301,245 | — | — |
| 2015-03-27 | $36.80 | $162.48 | 308,688 | — | — |
| 2015-03-26 | $36.07 | $159.26 | 468,713 | — | — |
| 2015-03-25 | $35.52 | $156.84 | 288,318 | — | — |
| 2015-03-24 | $36.21 | $159.91 | 282,050 | — | — |
| 2015-03-23 | $35.67 | $157.52 | 623,841 | — | — |
| 2015-03-20 | $37.40 | $165.14 | 578,399 | — | — |
| 2015-03-19 | $37.70 | $166.49 | 333,760 | — | — |
| 2015-03-18 | $37.77 | $166.79 | 581,925 | — | — |
| 2015-03-17 | $37.49 | $165.57 | 495,939 | — | — |
| 2015-03-16 | $36.46 | $160.99 | 433,457 | — | — |
| 2015-03-13 | $36.46 | $161.01 | 561,750 | — | — |
| 2015-03-12 | $38.32 | $169.20 | 473,022 | — | — |
| 2015-03-11 | $36.88 | $162.86 | 223,290 | — | — |
| 2015-03-10 | $35.63 | $157.32 | 238,568 | — | — |
| 2015-03-09 | $36.56 | $161.42 | 465,775 | — | — |
| 2015-03-06 | $35.30 | $155.90 | 436,199 | — | — |
| 2015-03-05 | $36.43 | $160.88 | 363,140 | — | — |
| 2015-03-04 | $36.21 | $159.89 | 692,982 | — | — |
| 2015-03-03 | $35.65 | $157.41 | 455,394 | — | — |
| 2015-03-02 | $36.24 | $160.05 | 565,080 | — | — |
| 2015-02-27 | $35.51 | $156.82 | 569,585 | — | — |
| 2015-02-26 | $34.74 | $153.42 | 373,521 | — | — |
| 2015-02-25 | $34.12 | $150.67 | 230,733 | — | — |
| 2015-02-24 | $34.29 | $151.43 | 338,852 | — | — |
| 2015-02-23 | $33.82 | $149.36 | 687,890 | — | — |
| 2015-02-20 | $34.15 | $150.80 | 963,280 | — | — |
| 2015-02-19 | $35.04 | $154.72 | 1,797,680 | — | — |
| 2015-02-18 | $29.32 | $129.47 | 132,015 | — | — |
| 2015-02-17 | $29.05 | $128.28 | 287,926 | — | — |
| 2015-02-13 | $29.24 | $129.11 | 257,371 | — | — |
| 2015-02-12 | $27.85 | $122.98 | 317,307 | — | — |
| 2015-02-11 | $27.21 | $120.16 | 170,014 | — | — |
| 2015-02-10 | $27.67 | $122.19 | 243,660 | — | — |
| 2015-02-09 | $27.31 | $120.61 | 189,796 | — | — |
| 2015-02-06 | $27.76 | $122.58 | 214,476 | — | — |
| 2015-02-05 | $27.91 | $123.23 | 169,622 | — | — |
| 2015-02-04 | $28.05 | $123.88 | 248,753 | — | — |
| 2015-02-03 | $28.08 | $124.00 | 257,175 | — | — |
| 2015-02-02 | $27.53 | $121.56 | 227,011 | — | — |
| 2015-01-30 | $28.43 | $125.55 | 407,798 | — | — |
| 2015-01-29 | $29.08 | $128.39 | 195,672 | — | — |
| 2015-01-28 | $28.09 | $124.02 | 301,050 | — | — |
| 2015-01-27 | $27.82 | $122.87 | 170,601 | — | — |
| 2015-01-26 | $28.05 | $123.88 | 153,561 | — | — |
| 2015-01-23 | $28.11 | $124.13 | 157,282 | — | — |
| 2015-01-22 | $27.98 | $123.57 | 160,220 | — | — |
| 2015-01-21 | $27.00 | $119.24 | 164,725 | — | — |
| 2015-01-20 | $27.32 | $120.66 | 194,693 | — | — |
| 2015-01-16 | $26.79 | $118.29 | 203,507 | — | — |
| 2015-01-15 | $26.04 | $114.98 | 349,821 | — | — |
| 2015-01-14 | $26.27 | $116.02 | 360,985 | — | — |
| 2015-01-13 | $26.46 | $116.85 | 345,120 | — | — |
| 2015-01-12 | $26.91 | $118.81 | 275,195 | — | — |
| 2015-01-09 | $27.74 | $122.51 | 181,374 | — | — |
| 2015-01-08 | $28.68 | $126.66 | 256,783 | — | — |
| 2015-01-07 | $27.54 | $121.61 | 154,344 | — | — |
| 2015-01-06 | $27.98 | $123.57 | 332,584 | — | — |
| 2015-01-05 | $27.96 | $123.48 | 304,575 | — | — |
| 2015-01-02 | $28.22 | $124.60 | 327,296 | — | — |