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 | $25.08 | $79.49 | 147,100 | — | — |
| 2015-12-30 | $25.33 | $80.28 | 93,600 | — | — |
| 2015-12-29 | $25.83 | $81.87 | 74,400 | — | — |
| 2015-12-28 | $24.59 | $77.94 | 72,800 | — | — |
| 2015-12-24 | $23.65 | $74.96 | 71,300 | — | — |
| 2015-12-23 | $25.09 | $79.52 | 66,200 | — | — |
| 2015-12-22 | $25.76 | $81.65 | 67,600 | — | — |
| 2015-12-21 | $26.00 | $82.41 | 154,400 | — | — |
| 2015-12-18 | $26.97 | $85.48 | 96,500 | — | — |
| 2015-12-17 | $28.33 | $89.79 | 115,200 | — | — |
| 2015-12-16 | $27.16 | $86.08 | 30,400 | — | — |
| 2015-12-15 | $26.68 | $84.56 | 39,800 | — | — |
| 2015-12-14 | $26.34 | $83.49 | 90,400 | — | — |
| 2015-12-11 | $26.09 | $82.69 | 81,200 | — | — |
| 2015-12-10 | $27.46 | $87.04 | 42,200 | — | — |
| 2015-12-09 | $27.20 | $86.21 | 85,400 | — | — |
| 2015-12-08 | $28.88 | $91.54 | 68,700 | — | — |
| 2015-12-07 | $29.12 | $92.30 | 32,500 | — | — |
| 2015-12-04 | $29.77 | $94.36 | 41,500 | — | — |
| 2015-12-03 | $28.98 | $91.85 | 133,800 | — | — |
| 2015-12-02 | $30.97 | $98.16 | 37,600 | — | — |
| 2015-12-01 | $30.94 | $97.43 | 22,400 | — | — |
| 2015-11-30 | $31.36 | $98.75 | 76,900 | — | — |
| 2015-11-27 | $31.76 | $100.01 | 12,100 | — | — |
| 2015-11-25 | $31.50 | $99.20 | 35,000 | — | — |
| 2015-11-24 | $30.92 | $97.37 | 35,000 | — | — |
| 2015-11-23 | $30.47 | $95.95 | 66,000 | — | — |
| 2015-11-20 | $29.69 | $93.50 | 33,500 | — | — |
| 2015-11-19 | $29.30 | $92.27 | 39,200 | — | — |
| 2015-11-18 | $29.74 | $93.65 | 43,100 | — | — |
| 2015-11-17 | $29.16 | $91.83 | 48,800 | — | — |
| 2015-11-16 | $28.47 | $89.65 | 41,900 | — | — |
| 2015-11-13 | $28.81 | $90.72 | 56,900 | — | — |
| 2015-11-12 | $29.19 | $91.92 | 66,600 | — | — |
| 2015-11-11 | $30.56 | $96.24 | 57,500 | — | — |
| 2015-11-10 | $31.46 | $99.07 | 73,500 | — | — |
| 2015-11-09 | $30.68 | $96.33 | 62,000 | — | — |
| 2015-11-06 | $31.84 | $99.97 | 39,200 | — | — |
| 2015-11-05 | $32.07 | $100.69 | 30,500 | — | — |
| 2015-11-04 | $31.76 | $99.72 | 42,700 | — | — |
| 2015-11-03 | $32.32 | $101.48 | 68,700 | — | — |
| 2015-11-02 | $32.29 | $101.38 | 127,100 | — | — |
| 2015-10-30 | $31.96 | $100.35 | 115,700 | — | — |
| 2015-10-29 | $32.41 | $101.76 | 101,000 | — | — |
| 2015-10-28 | $33.05 | $103.77 | 99,100 | — | — |
| 2015-10-27 | $31.28 | $98.21 | 83,500 | — | — |
| 2015-10-26 | $31.34 | $98.40 | 45,800 | — | — |
| 2015-10-23 | $31.22 | $98.03 | 37,500 | — | — |
| 2015-10-22 | $31.18 | $97.90 | 43,800 | — | — |
| 2015-10-21 | $30.77 | $96.61 | 46,900 | — | — |
| 2015-10-20 | $31.66 | $99.41 | 30,600 | — | — |
| 2015-10-19 | $31.46 | $98.78 | 50,700 | — | — |
| 2015-10-16 | $31.87 | $100.07 | 37,400 | — | — |
| 2015-10-15 | $31.54 | $99.03 | 60,700 | — | — |
| 2015-10-14 | $30.68 | $96.33 | 116,500 | — | — |
| 2015-10-13 | $31.90 | $100.16 | 46,400 | — | — |
| 2015-10-12 | $31.99 | $100.44 | 58,200 | — | — |
| 2015-10-09 | $32.45 | $101.89 | 73,100 | — | — |
| 2015-10-08 | $31.69 | $99.50 | 95,000 | — | — |
| 2015-10-07 | $31.97 | $100.38 | 93,500 | — | — |
| 2015-10-06 | $30.71 | $96.42 | 138,300 | — | — |
| 2015-10-05 | $31.28 | $98.21 | 183,200 | — | — |
| 2015-10-02 | $31.41 | $98.62 | 142,700 | — | — |
| 2015-10-01 | $33.30 | $104.56 | 378,700 | — | — |
| 2015-09-30 | $27.85 | $87.44 | 155,700 | — | — |
| 2015-09-29 | $27.86 | $87.48 | 74,700 | — | — |
| 2015-09-28 | $28.03 | $88.01 | 119,700 | — | — |
| 2015-09-25 | $29.19 | $91.65 | 84,000 | — | — |
| 2015-09-24 | $31.25 | $98.12 | 80,300 | — | — |
| 2015-09-23 | $30.25 | $94.98 | 104,300 | — | — |
| 2015-09-22 | $30.29 | $95.11 | 101,000 | — | — |
| 2015-09-21 | $30.80 | $96.71 | 96,100 | — | — |
| 2015-09-18 | $30.38 | $95.39 | 124,300 | — | — |
| 2015-09-17 | $31.58 | $99.16 | 84,500 | — | — |
| 2015-09-16 | $31.54 | $99.03 | 131,400 | — | — |
| 2015-09-15 | $31.98 | $100.41 | 105,500 | — | — |
| 2015-09-14 | $32.07 | $100.69 | 118,800 | — | — |
| 2015-09-11 | $31.97 | $100.38 | 97,700 | — | — |
| 2015-09-10 | $31.59 | $99.19 | 129,300 | — | — |
| 2015-09-09 | $31.12 | $97.71 | 104,500 | — | — |
| 2015-09-08 | $30.52 | $95.83 | 79,600 | — | — |
| 2015-09-04 | $29.14 | $91.49 | 117,200 | — | — |
| 2015-09-03 | $28.14 | $88.35 | 80,900 | — | — |
| 2015-09-02 | $29.40 | $92.31 | 108,200 | — | — |
| 2015-09-01 | $28.21 | $88.57 | 97,700 | — | — |
| 2015-08-31 | $29.02 | $91.12 | 86,500 | — | — |
| 2015-08-28 | $28.97 | $90.96 | 117,300 | — | — |
| 2015-08-27 | $28.45 | $89.33 | 60,500 | — | — |
| 2015-08-26 | $29.79 | $93.54 | 98,400 | — | — |
| 2015-08-25 | $28.11 | $88.26 | 84,400 | — | — |
| 2015-08-24 | $27.29 | $85.69 | 121,500 | — | — |
| 2015-08-21 | $29.10 | $91.37 | 74,000 | — | — |
| 2015-08-20 | $29.92 | $93.94 | 118,900 | — | — |
| 2015-08-19 | $31.20 | $97.96 | 89,100 | — | — |
| 2015-08-18 | $31.23 | $98.06 | 93,400 | — | — |
| 2015-08-17 | $31.73 | $99.63 | 88,600 | — | — |
| 2015-08-14 | $31.45 | $98.75 | 73,100 | — | — |
| 2015-08-13 | $31.05 | $97.49 | 42,100 | — | — |
| 2015-08-12 | $30.16 | $94.70 | 142,200 | — | — |
| 2015-08-11 | $31.89 | $99.85 | 125,300 | — | — |
| 2015-08-10 | $30.79 | $96.40 | 133,000 | — | — |
| 2015-08-07 | $31.66 | $99.13 | 83,300 | — | — |
| 2015-08-06 | $31.43 | $98.41 | 101,700 | — | — |
| 2015-08-05 | $33.79 | $105.80 | 152,000 | — | — |
| 2015-08-04 | $32.15 | $100.66 | 95,400 | — | — |
| 2015-08-03 | $31.86 | $99.75 | 71,700 | — | — |
| 2015-07-31 | $32.79 | $102.66 | 61,500 | — | — |
| 2015-07-30 | $32.68 | $102.32 | 74,700 | — | — |
| 2015-07-29 | $32.52 | $101.82 | 101,500 | — | — |
| 2015-07-28 | $33.48 | $104.82 | 67,900 | — | — |
| 2015-07-27 | $33.32 | $104.32 | 104,100 | — | — |
| 2015-07-24 | $34.78 | $108.89 | 78,900 | — | — |
| 2015-07-23 | $36.08 | $112.97 | 90,700 | — | — |
| 2015-07-22 | $36.99 | $115.81 | 44,000 | — | — |
| 2015-07-21 | $36.18 | $113.28 | 100,300 | — | — |
| 2015-07-20 | $37.29 | $116.75 | 87,300 | — | — |
| 2015-07-17 | $36.90 | $115.53 | 94,400 | — | — |
| 2015-07-16 | $37.91 | $118.69 | 96,400 | — | — |
| 2015-07-15 | $37.86 | $118.54 | 95,700 | — | — |
| 2015-07-14 | $38.02 | $119.04 | 224,900 | — | — |
| 2015-07-13 | $36.15 | $113.18 | 195,700 | — | — |
| 2015-07-10 | $36.38 | $113.90 | 96,000 | — | — |
| 2015-07-09 | $36.49 | $114.25 | 129,900 | — | — |
| 2015-07-08 | $35.93 | $112.50 | 149,600 | — | — |
| 2015-07-07 | $36.36 | $113.84 | 131,100 | — | — |
| 2015-07-06 | $35.94 | $112.53 | 282,400 | — | — |
| 2015-07-02 | $33.88 | $106.08 | 155,700 | — | — |
| 2015-07-01 | $34.53 | $108.11 | 459,500 | — | — |
| 2015-06-30 | $28.41 | $88.95 | 61,600 | — | — |
| 2015-06-29 | $28.23 | $88.39 | 142,600 | — | — |
| 2015-06-26 | $27.90 | $87.35 | 1,366,300 | — | — |
| 2015-06-25 | $28.12 | $88.04 | 81,500 | — | — |
| 2015-06-24 | $28.22 | $88.36 | 61,800 | — | — |
| 2015-06-23 | $28.00 | $87.67 | 99,500 | — | — |
| 2015-06-22 | $27.77 | $86.95 | 73,400 | — | — |
| 2015-06-19 | $28.33 | $88.70 | 109,200 | — | — |
| 2015-06-18 | $27.57 | $86.32 | 81,500 | — | — |
| 2015-06-17 | $27.76 | $86.92 | 56,000 | — | — |
| 2015-06-16 | $28.59 | $89.51 | 48,800 | — | — |
| 2015-06-15 | $28.25 | $88.45 | 72,700 | — | — |
| 2015-06-12 | $28.21 | $88.32 | 55,600 | — | — |
| 2015-06-11 | $27.93 | $87.45 | 62,300 | — | — |
| 2015-06-10 | $28.53 | $89.33 | 48,200 | — | — |
| 2015-06-09 | $27.76 | $86.92 | 94,000 | — | — |
| 2015-06-08 | $26.81 | $83.94 | 77,600 | — | — |
| 2015-06-05 | $27.44 | $85.91 | 110,600 | — | — |
| 2015-06-04 | $27.87 | $87.26 | 87,800 | — | — |
| 2015-06-03 | $28.73 | $89.95 | 39,200 | — | — |
| 2015-06-02 | $29.35 | $91.89 | 75,800 | — | — |
| 2015-06-01 | $29.02 | $90.86 | 43,600 | — | — |
| 2015-05-29 | $28.36 | $88.79 | 62,700 | — | — |
| 2015-05-28 | $28.66 | $89.73 | 50,100 | — | — |
| 2015-05-27 | $29.01 | $90.83 | 50,300 | — | — |
| 2015-05-26 | $28.49 | $89.20 | 78,500 | — | — |
| 2015-05-22 | $28.35 | $88.76 | 52,000 | — | — |
| 2015-05-21 | $28.32 | $88.67 | 45,300 | — | — |
| 2015-05-20 | $28.31 | $88.64 | 53,600 | — | — |
| 2015-05-19 | $27.92 | $87.42 | 52,100 | — | — |
| 2015-05-18 | $27.96 | $87.54 | 71,400 | — | — |
| 2015-05-15 | $27.87 | $87.26 | 55,200 | — | — |
| 2015-05-14 | $27.76 | $86.92 | 58,000 | — | — |
| 2015-05-13 | $27.64 | $86.54 | 38,200 | — | — |
| 2015-05-12 | $27.61 | $86.20 | 56,900 | — | — |
| 2015-05-11 | $27.64 | $86.29 | 65,400 | — | — |
| 2015-05-08 | $26.81 | $83.70 | 41,300 | — | — |
| 2015-05-07 | $27.30 | $85.23 | 40,800 | — | — |
| 2015-05-06 | $26.72 | $83.42 | 53,100 | — | — |
| 2015-05-05 | $26.34 | $82.23 | 67,000 | — | — |
| 2015-05-04 | $27.85 | $86.94 | 37,700 | — | — |
| 2015-05-01 | $27.93 | $87.19 | 61,500 | — | — |
| 2015-04-30 | $28.22 | $88.10 | 80,200 | — | — |
| 2015-04-29 | $28.31 | $88.38 | 66,400 | — | — |
| 2015-04-28 | $28.45 | $88.82 | 71,200 | — | — |
| 2015-04-27 | $27.92 | $87.16 | 79,800 | — | — |
| 2015-04-24 | $30.00 | $93.66 | 51,500 | — | — |
| 2015-04-23 | $29.59 | $92.38 | 66,800 | — | — |
| 2015-04-22 | $29.83 | $93.13 | 67,900 | — | — |
| 2015-04-21 | $29.27 | $91.38 | 65,000 | — | — |
| 2015-04-20 | $29.24 | $91.28 | 160,800 | — | — |
| 2015-04-17 | $30.37 | $94.81 | 56,600 | — | — |
| 2015-04-16 | $31.74 | $99.09 | 60,700 | — | — |
| 2015-04-15 | $31.63 | $98.75 | 100,700 | — | — |
| 2015-04-14 | $30.91 | $96.50 | 209,900 | — | — |
| 2015-04-13 | $32.54 | $101.59 | 156,400 | — | — |
| 2015-04-10 | $31.40 | $98.03 | 119,700 | — | — |
| 2015-04-09 | $31.41 | $98.06 | 154,200 | — | — |
| 2015-04-08 | $30.09 | $93.94 | 61,900 | — | — |
| 2015-04-07 | $29.29 | $91.44 | 49,000 | — | — |
| 2015-04-06 | $29.36 | $91.66 | 50,100 | — | — |
| 2015-04-02 | $28.72 | $89.66 | 28,600 | — | — |
| 2015-04-01 | $28.30 | $88.35 | 65,300 | — | — |
| 2015-03-31 | $28.52 | $89.04 | 77,600 | — | — |
| 2015-03-30 | $28.02 | $87.48 | 31,800 | — | — |
| 2015-03-27 | $27.87 | $87.01 | 26,600 | — | — |
| 2015-03-26 | $27.41 | $85.57 | 57,600 | — | — |
| 2015-03-25 | $27.18 | $84.85 | 48,400 | — | — |
| 2015-03-24 | $27.67 | $86.38 | 50,100 | — | — |
| 2015-03-23 | $28.03 | $87.51 | 69,600 | — | — |
| 2015-03-20 | $27.19 | $84.88 | 98,900 | — | — |
| 2015-03-19 | $25.52 | $79.67 | 198,600 | — | — |
| 2015-03-18 | $25.27 | $78.89 | 23,700 | — | — |
| 2015-03-17 | $25.34 | $79.11 | 36,700 | — | — |
| 2015-03-16 | $24.59 | $76.77 | 57,500 | — | — |
| 2015-03-13 | $25.15 | $78.52 | 18,800 | — | — |
| 2015-03-12 | $25.63 | $80.01 | 29,300 | — | — |
| 2015-03-11 | $25.31 | $79.02 | 27,500 | — | — |
| 2015-03-10 | $25.74 | $80.36 | 27,800 | — | — |
| 2015-03-09 | $25.90 | $80.86 | 39,100 | — | — |
| 2015-03-06 | $25.99 | $81.14 | 47,600 | — | — |
| 2015-03-05 | $25.92 | $80.92 | 31,800 | — | — |
| 2015-03-04 | $25.81 | $80.58 | 49,200 | — | — |
| 2015-03-03 | $25.77 | $80.45 | 93,500 | — | — |
| 2015-03-02 | $25.38 | $79.23 | 63,800 | — | — |
| 2015-02-27 | $25.71 | $80.26 | 55,600 | — | — |
| 2015-02-26 | $25.44 | $79.42 | 32,100 | — | — |
| 2015-02-25 | $25.36 | $79.17 | 36,300 | — | — |
| 2015-02-24 | $25.27 | $78.89 | 33,600 | — | — |
| 2015-02-23 | $25.29 | $78.95 | 61,800 | — | — |
| 2015-02-20 | $25.24 | $78.80 | 61,900 | — | — |
| 2015-02-19 | $26.97 | $84.20 | 59,900 | — | — |
| 2015-02-18 | $25.61 | $79.95 | 57,400 | — | — |
| 2015-02-17 | $25.62 | $79.98 | 62,200 | — | — |
| 2015-02-13 | $25.60 | $79.92 | 48,200 | — | — |
| 2015-02-12 | $25.13 | $78.45 | 57,200 | — | — |
| 2015-02-11 | $25.74 | $80.36 | 26,500 | — | — |
| 2015-02-10 | $25.62 | $79.73 | 83,400 | — | — |
| 2015-02-09 | $24.40 | $75.94 | 190,000 | — | — |
| 2015-02-06 | $23.68 | $73.70 | 44,600 | — | — |
| 2015-02-05 | $23.24 | $72.33 | 63,000 | — | — |
| 2015-02-04 | $23.25 | $72.36 | 95,200 | — | — |
| 2015-02-03 | $24.01 | $74.72 | 81,900 | — | — |
| 2015-02-02 | $23.81 | $74.10 | 133,200 | — | — |
| 2015-01-30 | $22.22 | $69.15 | 30,100 | — | — |
| 2015-01-29 | $22.47 | $69.93 | 44,500 | — | — |
| 2015-01-28 | $21.98 | $68.40 | 47,100 | — | — |
| 2015-01-27 | $22.16 | $68.97 | 43,100 | — | — |
| 2015-01-26 | $22.92 | $71.33 | 97,800 | — | — |
| 2015-01-23 | $21.61 | $67.25 | 48,900 | — | — |
| 2015-01-22 | $20.97 | $65.26 | 146,000 | — | — |
| 2015-01-21 | $19.88 | $61.87 | 15,300 | — | — |
| 2015-01-20 | $19.99 | $62.21 | 25,200 | — | — |
| 2015-01-16 | $19.79 | $61.59 | 10,300 | — | — |
| 2015-01-15 | $19.89 | $61.90 | 18,500 | — | — |
| 2015-01-14 | $20.21 | $62.90 | 17,100 | — | — |
| 2015-01-13 | $19.94 | $62.06 | 28,800 | — | — |
| 2015-01-12 | $19.92 | $61.99 | 27,000 | — | — |
| 2015-01-09 | $19.57 | $60.90 | 16,600 | — | — |
| 2015-01-08 | $19.56 | $60.87 | 10,100 | — | — |
| 2015-01-07 | $19.43 | $60.47 | 16,200 | — | — |
| 2015-01-06 | $19.47 | $60.59 | 39,500 | — | — |
| 2015-01-05 | $19.86 | $61.81 | 47,300 | — | — |
| 2015-01-02 | $19.30 | $60.06 | 13,800 | — | — |