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
- 1973-02-21 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 | $21.88 | $29.73 | 1,400 | — | — |
| 2015-12-30 | $19.94 | $27.10 | 3,500 | — | — |
| 2015-12-29 | $20.05 | $27.25 | 4,000 | — | — |
| 2015-12-28 | $20.00 | $27.18 | 1,100 | — | — |
| 2015-12-24 | $20.19 | $27.44 | 800 | — | — |
| 2015-12-23 | $20.31 | $27.60 | 2,700 | — | — |
| 2015-12-22 | $20.65 | $28.06 | 2,600 | — | — |
| 2015-12-21 | $19.65 | $26.70 | 0 | — | — |
| 2015-12-18 | $19.65 | $26.70 | 4,200 | — | — |
| 2015-12-17 | $17.70 | $24.05 | 4,700 | — | — |
| 2015-12-16 | $18.49 | $25.13 | 4,900 | — | — |
| 2015-12-15 | $19.31 | $26.24 | 2,200 | — | — |
| 2015-12-14 | $20.00 | $27.18 | 100 | — | — |
| 2015-12-11 | $20.44 | $27.78 | 0 | — | — |
| 2015-12-10 | $20.44 | $27.78 | 700 | — | — |
| 2015-12-09 | $19.85 | $26.98 | 0 | — | — |
| 2015-12-08 | $19.85 | $26.98 | 100 | — | — |
| 2015-12-07 | $19.75 | $26.84 | 1,800 | — | — |
| 2015-12-04 | $20.80 | $28.27 | 1,100 | — | — |
| 2015-12-03 | $20.80 | $28.27 | 400 | — | — |
| 2015-12-02 | $21.13 | $28.72 | 800 | — | — |
| 2015-12-01 | $22.77 | $30.94 | 2,300 | — | — |
| 2015-11-30 | $24.55 | $33.36 | 3,300 | — | — |
| 2015-11-27 | $25.00 | $33.97 | 100 | — | — |
| 2015-11-25 | $24.55 | $33.36 | 4,800 | — | — |
| 2015-11-24 | $24.90 | $33.84 | 200 | — | — |
| 2015-11-23 | $24.95 | $33.91 | 0 | — | — |
| 2015-11-20 | $24.95 | $33.91 | 0 | — | — |
| 2015-11-19 | $24.95 | $33.91 | 300 | — | — |
| 2015-11-18 | $25.60 | $34.79 | 0 | — | — |
| 2015-11-17 | $25.60 | $34.79 | 600 | — | — |
| 2015-11-16 | $25.60 | $34.79 | 0 | — | — |
| 2015-11-13 | $25.60 | $34.79 | 300 | — | — |
| 2015-11-12 | $25.65 | $34.86 | 1,200 | — | — |
| 2015-11-11 | $25.65 | $34.86 | 200 | — | — |
| 2015-11-10 | $25.75 | $34.99 | 0 | — | — |
| 2015-11-09 | $25.75 | $34.99 | 0 | — | — |
| 2015-11-06 | $25.75 | $34.99 | 0 | — | — |
| 2015-11-05 | $25.75 | $34.99 | 0 | — | — |
| 2015-11-04 | $25.75 | $34.99 | 500 | — | — |
| 2015-11-03 | $25.65 | $34.86 | 200 | — | — |
| 2015-11-02 | $25.65 | $34.86 | 0 | — | — |
| 2015-10-30 | $25.65 | $34.86 | 500 | — | — |
| 2015-10-29 | $25.60 | $34.79 | 1,000 | — | — |
| 2015-10-28 | $25.60 | $34.79 | 900 | — | — |
| 2015-10-27 | $25.40 | $34.52 | 0 | — | — |
| 2015-10-26 | $25.40 | $34.52 | 100 | — | — |
| 2015-10-23 | $25.57 | $34.75 | 500 | — | — |
| 2015-10-22 | $25.90 | $35.20 | 200 | — | — |
| 2015-10-21 | $26.60 | $36.15 | 100 | — | — |
| 2015-10-20 | $26.55 | $36.08 | 200 | — | — |
| 2015-10-19 | $26.27 | $35.70 | 700 | — | — |
| 2015-10-16 | $27.00 | $36.69 | 0 | — | — |
| 2015-10-15 | $27.00 | $36.69 | 100 | — | — |
| 2015-10-14 | $26.91 | $36.57 | 0 | — | — |
| 2015-10-13 | $26.91 | $36.57 | 0 | — | — |
| 2015-10-12 | $26.91 | $36.57 | 400 | — | — |
| 2015-10-09 | $26.91 | $36.57 | 0 | — | — |
| 2015-10-08 | $26.91 | $36.57 | 1,500 | — | — |
| 2015-10-07 | $26.91 | $36.57 | 4,400 | — | — |
| 2015-10-06 | $27.96 | $38.00 | 1,700 | — | — |
| 2015-10-05 | $27.96 | $38.00 | 400 | — | — |
| 2015-10-02 | $27.95 | $37.98 | 500 | — | — |
| 2015-10-01 | $27.94 | $37.97 | 0 | — | — |
| 2015-09-30 | $27.94 | $37.97 | 1,000 | — | — |
| 2015-09-29 | $27.02 | $36.72 | 1,500 | — | — |
| 2015-09-28 | $27.89 | $37.90 | 1,100 | — | — |
| 2015-09-25 | $26.75 | $36.35 | 0 | — | — |
| 2015-09-24 | $26.77 | $36.38 | 100 | — | — |
| 2015-09-23 | $27.63 | $37.55 | 900 | — | — |
| 2015-09-22 | $26.76 | $36.37 | 0 | — | — |
| 2015-09-21 | $26.76 | $36.37 | 300 | — | — |
| 2015-09-18 | $26.75 | $36.35 | 3,900 | — | — |
| 2015-09-17 | $28.00 | $38.05 | 400 | — | — |
| 2015-09-16 | $26.94 | $36.61 | 300 | — | — |
| 2015-09-15 | $27.90 | $37.92 | 300 | — | — |
| 2015-09-14 | $28.20 | $38.32 | 600 | — | — |
| 2015-09-11 | $27.94 | $37.97 | 600 | — | — |
| 2015-09-10 | $27.82 | $37.81 | 500 | — | — |
| 2015-09-09 | $27.45 | $37.30 | 300 | — | — |
| 2015-09-08 | $26.96 | $36.64 | 900 | — | — |
| 2015-09-04 | $26.51 | $36.03 | 200 | — | — |
| 2015-09-03 | $27.20 | $36.96 | 200 | — | — |
| 2015-09-02 | $27.00 | $36.69 | 1,400 | — | — |
| 2015-09-01 | $26.51 | $36.03 | 400 | — | — |
| 2015-08-31 | $26.56 | $36.09 | 400 | — | — |
| 2015-08-28 | $26.75 | $36.35 | 0 | — | — |
| 2015-08-27 | $26.75 | $36.35 | 0 | — | — |
| 2015-08-26 | $26.75 | $36.35 | 300 | — | — |
| 2015-08-25 | $26.75 | $36.35 | 400 | — | — |
| 2015-08-24 | $26.77 | $36.38 | 200 | — | — |
| 2015-08-21 | $26.51 | $36.03 | 400 | — | — |
| 2015-08-20 | $26.55 | $36.08 | 400 | — | — |
| 2015-08-19 | $26.51 | $36.03 | 0 | — | — |
| 2015-08-18 | $26.51 | $36.03 | 2,500 | — | — |
| 2015-08-17 | $27.05 | $36.76 | 400 | — | — |
| 2015-08-14 | $28.35 | $38.53 | 1,100 | — | — |
| 2015-08-13 | $28.82 | $39.17 | 1,400 | — | — |
| 2015-08-12 | $28.40 | $38.59 | 1,500 | — | — |
| 2015-08-11 | $29.25 | $39.75 | 1,400 | — | — |
| 2015-08-10 | $29.29 | $39.80 | 100 | — | — |
| 2015-08-07 | $29.25 | $39.75 | 0 | — | — |
| 2015-08-06 | $29.25 | $39.75 | 400 | — | — |
| 2015-08-05 | $29.30 | $39.82 | 200 | — | — |
| 2015-08-04 | $29.40 | $39.95 | 1,000 | — | — |
| 2015-08-03 | $28.97 | $39.37 | 300 | — | — |
| 2015-07-31 | $30.00 | $40.77 | 500 | — | — |
| 2015-07-30 | $28.88 | $39.25 | 500 | — | — |
| 2015-07-29 | $28.22 | $38.35 | 500 | — | — |
| 2015-07-28 | $29.00 | $39.41 | 1,200 | — | — |
| 2015-07-27 | $27.97 | $38.01 | 1,000 | — | — |
| 2015-07-24 | $26.85 | $36.49 | 1,500 | — | — |
| 2015-07-23 | $26.51 | $36.03 | 1,000 | — | — |
| 2015-07-22 | $26.49 | $36.00 | 1,500 | — | — |
| 2015-07-21 | $26.18 | $35.58 | 500 | — | — |
| 2015-07-20 | $25.53 | $34.69 | 500 | — | — |
| 2015-07-17 | $25.28 | $34.35 | 500 | — | — |
| 2015-07-16 | $25.01 | $33.99 | 200 | — | — |
| 2015-07-15 | $25.63 | $34.83 | 900 | — | — |
| 2015-07-14 | $25.82 | $35.09 | 300 | — | — |
| 2015-07-13 | $25.05 | $34.04 | 400 | — | — |
| 2015-07-10 | $24.93 | $33.88 | 2,800 | — | — |
| 2015-07-09 | $25.50 | $34.65 | 2,800 | — | — |
| 2015-07-08 | $24.93 | $33.88 | 200 | — | — |
| 2015-07-07 | $25.71 | $34.94 | 1,100 | — | — |
| 2015-07-06 | $25.66 | $34.87 | 900 | — | — |
| 2015-07-02 | $24.53 | $33.34 | 2,400 | — | — |
| 2015-07-01 | $25.95 | $35.27 | 300 | — | — |
| 2015-06-30 | $25.32 | $34.41 | 400 | — | — |
| 2015-06-29 | $25.27 | $34.34 | 500 | — | — |
| 2015-06-26 | $25.59 | $34.78 | 200 | — | — |
| 2015-06-25 | $24.79 | $33.69 | 4,300 | — | — |
| 2015-06-24 | $24.95 | $33.91 | 6,300 | — | — |
| 2015-06-23 | $26.19 | $35.59 | 2,800 | — | — |
| 2015-06-22 | $27.00 | $36.69 | 1,500 | — | — |
| 2015-06-19 | $27.63 | $37.55 | 11,400 | — | — |
| 2015-06-18 | $28.34 | $38.51 | 2,400 | — | — |
| 2015-06-17 | $28.77 | $39.10 | 1,600 | — | — |
| 2015-06-16 | $29.14 | $39.60 | 700 | — | — |
| 2015-06-15 | $29.42 | $39.98 | 1,300 | — | — |
| 2015-06-12 | $29.64 | $40.28 | 1,100 | — | — |
| 2015-06-11 | $28.54 | $38.79 | 1,200 | — | — |
| 2015-06-10 | $28.60 | $38.87 | 1,300 | — | — |
| 2015-06-09 | $28.61 | $38.88 | 900 | — | — |
| 2015-06-08 | $27.92 | $37.94 | 1,900 | — | — |
| 2015-06-05 | $28.04 | $38.11 | 2,700 | — | — |
| 2015-06-04 | $27.24 | $37.02 | 1,100 | — | — |
| 2015-06-03 | $27.49 | $37.36 | 1,000 | — | — |
| 2015-06-02 | $27.18 | $36.94 | 3,100 | — | — |
| 2015-06-01 | $29.27 | $39.78 | 1,400 | — | — |
| 2015-05-29 | $28.53 | $38.77 | 800 | — | — |
| 2015-05-28 | $29.12 | $39.57 | 700 | — | — |
| 2015-05-27 | $29.12 | $39.57 | 1,800 | — | — |
| 2015-05-26 | $30.10 | $40.91 | 3,800 | — | — |
| 2015-05-22 | $28.53 | $38.77 | 1,900 | — | — |
| 2015-05-21 | $28.65 | $38.93 | 7,100 | — | — |
| 2015-05-20 | $28.73 | $39.04 | 3,800 | — | — |
| 2015-05-19 | $29.44 | $40.01 | 900 | — | — |
| 2015-05-18 | $28.80 | $39.14 | 8,100 | — | — |
| 2015-05-15 | $29.06 | $39.49 | 1,500 | — | — |
| 2015-05-14 | $29.60 | $40.23 | 200 | — | — |
| 2015-05-13 | $30.22 | $41.07 | 500 | — | — |
| 2015-05-12 | $29.80 | $40.50 | 13,600 | — | — |
| 2015-05-11 | $29.53 | $40.13 | 5,600 | — | — |
| 2015-05-08 | $29.43 | $39.99 | 300 | — | — |
| 2015-05-07 | $28.92 | $39.30 | 11,800 | — | — |
| 2015-05-06 | $29.15 | $39.61 | 600 | — | — |
| 2015-05-05 | $29.00 | $39.41 | 3,300 | — | — |
| 2015-05-04 | $29.25 | $39.75 | 1,300 | — | — |
| 2015-05-01 | $29.06 | $39.49 | 800 | — | — |
| 2015-04-30 | $29.08 | $39.52 | 700 | — | — |
| 2015-04-29 | $29.34 | $39.87 | 20,000 | — | — |
| 2015-04-28 | $30.40 | $41.31 | 1,200 | — | — |
| 2015-04-27 | $30.37 | $41.27 | 2,500 | — | — |
| 2015-04-24 | $31.05 | $42.20 | 1,300 | — | — |
| 2015-04-23 | $31.66 | $43.03 | 400 | — | — |
| 2015-04-22 | $31.32 | $42.56 | 6,300 | — | — |
| 2015-04-21 | $31.40 | $42.67 | 25,200 | — | — |
| 2015-04-20 | $30.96 | $42.07 | 1,500 | — | — |
| 2015-04-17 | $31.90 | $43.35 | 17,500 | — | — |
| 2015-04-16 | $30.90 | $41.99 | 16,400 | — | — |
| 2015-04-15 | $30.50 | $41.45 | 4,900 | — | — |
| 2015-04-14 | $30.69 | $41.71 | 500 | — | — |
| 2015-04-13 | $31.50 | $42.81 | 0 | — | — |
| 2015-04-10 | $31.50 | $42.81 | 2,600 | — | — |
| 2015-04-09 | $31.44 | $42.73 | 800 | — | — |
| 2015-04-08 | $31.75 | $43.15 | 1,800 | — | — |
| 2015-04-07 | $32.85 | $44.64 | 3,700 | — | — |
| 2015-04-06 | $31.88 | $43.32 | 6,700 | — | — |
| 2015-04-02 | $31.47 | $42.77 | 9,200 | — | — |
| 2015-04-01 | $32.20 | $43.76 | 7,200 | — | — |
| 2015-03-31 | $32.01 | $43.50 | 0 | — | — |
| 2015-03-30 | $32.01 | $43.50 | 3,700 | — | — |
| 2015-03-27 | $31.59 | $42.93 | 2,800 | — | — |
| 2015-03-26 | $32.20 | $43.76 | 0 | — | — |
| 2015-03-25 | $32.20 | $43.76 | 10,300 | — | — |
| 2015-03-24 | $32.00 | $43.49 | 27,300 | — | — |
| 2015-03-23 | $31.27 | $42.50 | 8,600 | — | — |
| 2015-03-20 | $31.70 | $43.08 | 1,300 | — | — |
| 2015-03-19 | $32.37 | $43.99 | 29,600 | — | — |
| 2015-03-18 | $32.83 | $44.62 | 300 | — | — |
| 2015-03-17 | $32.83 | $44.62 | 500 | — | — |
| 2015-03-16 | $32.00 | $43.49 | 9,900 | — | — |
| 2015-03-13 | $32.60 | $44.30 | 1,500 | — | — |
| 2015-03-12 | $33.90 | $46.07 | 3,400 | — | — |
| 2015-03-11 | $33.17 | $45.08 | 0 | — | — |
| 2015-03-10 | $33.17 | $45.08 | 2,100 | — | — |
| 2015-03-09 | $32.65 | $44.37 | 10,000 | — | — |
| 2015-03-06 | $32.39 | $44.02 | 700 | — | — |
| 2015-03-05 | $33.74 | $45.85 | 1,600 | — | — |
| 2015-03-04 | $33.75 | $45.87 | 1,100 | — | — |
| 2015-03-03 | $34.76 | $47.24 | 12,700 | — | — |
| 2015-03-02 | $34.05 | $46.27 | 7,800 | — | — |
| 2015-02-27 | $37.00 | $50.28 | 19,500 | — | — |
| 2015-02-26 | $36.85 | $50.08 | 6,700 | — | — |
| 2015-02-25 | $38.24 | $51.97 | 14,700 | — | — |
| 2015-02-24 | $38.69 | $52.58 | 19,400 | — | — |
| 2015-02-23 | $36.54 | $49.66 | 24,700 | — | — |
| 2015-02-20 | $33.00 | $44.85 | 44,800 | — | — |
| 2015-02-19 | $33.00 | $44.85 | 23,700 | — | — |
| 2015-02-18 | $33.41 | $45.40 | 19,300 | — | — |
| 2015-02-17 | $31.95 | $43.42 | 13,200 | — | — |
| 2015-02-13 | $34.03 | $46.25 | 3,500 | — | — |
| 2015-02-12 | $34.45 | $46.82 | 14,900 | — | — |
| 2015-02-11 | $33.01 | $44.86 | 32,700 | — | — |
| 2015-02-10 | $28.60 | $38.87 | 13,000 | — | — |
| 2015-02-09 | $31.88 | $43.32 | 7,500 | — | — |
| 2015-02-06 | $33.50 | $45.53 | 19,100 | — | — |
| 2015-02-05 | $37.00 | $50.28 | 10,000 | — | — |
| 2015-02-04 | $39.67 | $53.91 | 17,100 | — | — |
| 2015-02-03 | $40.81 | $55.46 | 8,800 | — | — |
| 2015-02-02 | $39.55 | $53.75 | 22,900 | — | — |
| 2015-01-30 | $38.25 | $51.98 | 26,400 | — | — |
| 2015-01-29 | $35.82 | $48.68 | 5,500 | — | — |
| 2015-01-28 | $35.54 | $48.30 | 21,500 | — | — |
| 2015-01-27 | $35.00 | $47.56 | 4,800 | — | — |
| 2015-01-26 | $35.22 | $47.86 | 18,200 | — | — |
| 2015-01-23 | $33.46 | $45.47 | 21,300 | — | — |
| 2015-01-22 | $31.25 | $42.47 | 12,000 | — | — |
| 2015-01-21 | $31.00 | $42.13 | 7,400 | — | — |
| 2015-01-20 | $31.45 | $42.74 | 8,300 | — | — |
| 2015-01-16 | $31.01 | $42.14 | 13,600 | — | — |
| 2015-01-15 | $31.15 | $42.33 | 6,600 | — | — |
| 2015-01-14 | $32.49 | $44.15 | 2,200 | — | — |
| 2015-01-13 | $32.95 | $44.57 | 7,400 | — | — |
| 2015-01-12 | $30.45 | $41.19 | 7,200 | — | — |
| 2015-01-09 | $30.75 | $41.60 | 200 | — | — |
| 2015-01-08 | $29.98 | $40.56 | 14,800 | — | — |
| 2015-01-07 | $29.85 | $40.38 | 11,500 | — | — |
| 2015-01-06 | $29.01 | $39.24 | 15,900 | — | — |
| 2015-01-05 | $28.75 | $38.89 | 11,500 | — | — |
| 2015-01-02 | $30.24 | $40.91 | 1,400 | — | — |