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 2026-08-27
- 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 |
|---|---|---|---|
| 2015-12-31 | $30.13 | $35.67 | 224,300 |
| 2015-12-30 | $30.42 | $36.01 | 135,300 |
| 2015-12-29 | $30.79 | $36.45 | 332,900 |
| 2015-12-28 | $30.53 | $36.14 | 322,000 |
| 2015-12-24 | $31.27 | $37.01 | 86,000 |
| 2015-12-23 | $31.36 | $37.12 | 153,600 |
| 2015-12-22 | $31.05 | $36.75 | 223,300 |
| 2015-12-21 | $30.54 | $36.15 | 446,900 |
| 2015-12-18 | $30.00 | $35.51 | 326,400 |
| 2015-12-17 | $30.13 | $35.67 | 265,800 |
| 2015-12-16 | $30.68 | $36.32 | 200,000 |
| 2015-12-15 | $30.20 | $35.75 | 225,200 |
| 2015-12-14 | $30.15 | $35.69 | 396,400 |
| 2015-12-11 | $29.91 | $35.40 | 283,900 |
| 2015-12-10 | $30.14 | $35.68 | 1,010,900 |
| 2015-12-09 | $29.80 | $35.27 | 252,400 |
| 2015-12-08 | $30.17 | $35.71 | 289,100 |
| 2015-12-07 | $30.48 | $36.08 | 307,300 |
| 2015-12-04 | $30.60 | $36.22 | 444,000 |
| 2015-12-03 | $30.22 | $35.77 | 239,300 |
| 2015-12-02 | $30.37 | $35.95 | 245,600 |
| 2015-12-01 | $30.42 | $36.01 | 235,300 |
| 2015-11-30 | $30.22 | $35.77 | 216,900 |
| 2015-11-27 | $30.37 | $35.95 | 72,300 |
| 2015-11-25 | $30.23 | $35.78 | 370,900 |
| 2015-11-24 | $30.23 | $35.78 | 175,700 |
| 2015-11-23 | $30.48 | $36.08 | 211,100 |
| 2015-11-20 | $30.52 | $36.13 | 178,300 |
| 2015-11-19 | $30.51 | $36.12 | 154,800 |
| 2015-11-18 | $30.33 | $35.90 | 188,100 |
| 2015-11-17 | $30.27 | $35.83 | 257,300 |
| 2015-11-16 | $30.26 | $35.82 | 280,900 |
| 2015-11-13 | $30.01 | $35.52 | 224,800 |
| 2015-11-12 | $30.19 | $35.74 | 348,900 |
| 2015-11-11 | $30.27 | $35.83 | 1,269,100 |
| 2015-11-10 | $30.31 | $35.88 | 522,100 |
| 2015-11-09 | $30.30 | $35.87 | 145,400 |
| 2015-11-06 | $30.46 | $36.06 | 209,800 |
| 2015-11-05 | $30.16 | $35.70 | 184,700 |
| 2015-11-04 | $29.84 | $35.32 | 253,600 |
| 2015-11-03 | $29.95 | $35.45 | 212,100 |
| 2015-11-02 | $29.99 | $35.50 | 337,800 |
| 2015-10-30 | $29.78 | $35.25 | 281,500 |
| 2015-10-29 | $30.12 | $35.65 | 189,100 |
| 2015-10-28 | $30.24 | $35.80 | 560,900 |
| 2015-10-27 | $29.10 | $34.45 | 764,000 |
| 2015-10-26 | $31.34 | $37.10 | 342,200 |
| 2015-10-23 | $31.74 | $37.57 | 225,700 |
| 2015-10-22 | $31.84 | $37.69 | 485,500 |
| 2015-10-21 | $31.69 | $37.51 | 150,600 |
| 2015-10-20 | $31.04 | $36.74 | 124,000 |
| 2015-10-19 | $31.19 | $36.92 | 103,700 |
| 2015-10-16 | $31.38 | $37.15 | 153,400 |
| 2015-10-15 | $30.99 | $36.68 | 177,000 |
| 2015-10-14 | $30.48 | $36.08 | 181,100 |
| 2015-10-13 | $30.70 | $36.34 | 90,500 |
| 2015-10-12 | $30.89 | $36.57 | 91,300 |
| 2015-10-09 | $30.80 | $36.46 | 174,900 |
| 2015-10-08 | $30.49 | $36.09 | 178,400 |
| 2015-10-07 | $30.03 | $35.55 | 171,900 |
| 2015-10-06 | $29.79 | $35.26 | 225,400 |
| 2015-10-05 | $29.84 | $35.32 | 205,900 |
| 2015-10-02 | $29.63 | $35.07 | 212,300 |
| 2015-10-01 | $29.21 | $34.58 | 668,800 |
| 2015-09-30 | $28.97 | $34.29 | 252,500 |
| 2015-09-29 | $28.71 | $33.98 | 197,400 |
| 2015-09-28 | $28.77 | $34.06 | 136,900 |
| 2015-09-25 | $29.40 | $34.80 | 127,100 |
| 2015-09-24 | $29.18 | $34.54 | 147,700 |
| 2015-09-23 | $29.18 | $34.54 | 147,000 |
| 2015-09-22 | $29.27 | $34.65 | 177,200 |
| 2015-09-21 | $29.81 | $35.29 | 97,900 |
| 2015-09-18 | $29.70 | $35.16 | 145,800 |
| 2015-09-17 | $30.58 | $36.20 | 182,400 |
| 2015-09-16 | $31.08 | $36.79 | 513,100 |
| 2015-09-15 | $30.56 | $36.17 | 628,500 |
| 2015-09-14 | $30.19 | $35.74 | 155,600 |
| 2015-09-11 | $30.15 | $35.69 | 171,300 |
| 2015-09-10 | $30.51 | $36.12 | 148,800 |
| 2015-09-09 | $30.75 | $36.40 | 210,700 |
| 2015-09-08 | $31.06 | $36.77 | 200,600 |
| 2015-09-04 | $30.26 | $35.82 | 165,300 |
| 2015-09-03 | $30.95 | $36.64 | 308,800 |
| 2015-09-02 | $30.59 | $36.21 | 304,600 |
| 2015-09-01 | $29.63 | $35.07 | 188,800 |
| 2015-08-31 | $30.48 | $36.08 | 200,900 |
| 2015-08-28 | $31.09 | $36.80 | 308,200 |
| 2015-08-27 | $30.63 | $36.26 | 231,400 |
| 2015-08-26 | $30.37 | $35.95 | 192,500 |
| 2015-08-25 | $29.82 | $35.30 | 471,500 |
| 2015-08-24 | $29.84 | $35.32 | 381,400 |
| 2015-08-21 | $30.35 | $35.93 | 221,200 |
| 2015-08-20 | $30.83 | $36.49 | 181,000 |
| 2015-08-19 | $32.17 | $38.08 | 148,500 |
| 2015-08-18 | $32.38 | $38.33 | 116,900 |
| 2015-08-17 | $32.30 | $38.23 | 149,700 |
| 2015-08-14 | $32.33 | $38.27 | 102,800 |
| 2015-08-13 | $32.31 | $38.25 | 108,800 |
| 2015-08-12 | $32.20 | $38.12 | 182,500 |
| 2015-08-11 | $32.00 | $37.88 | 207,500 |
| 2015-08-10 | $32.48 | $38.45 | 112,800 |
| 2015-08-07 | $32.38 | $38.33 | 128,900 |
| 2015-08-06 | $32.36 | $38.31 | 176,800 |
| 2015-08-05 | $32.59 | $38.58 | 204,900 |
| 2015-08-04 | $32.29 | $38.22 | 163,200 |
| 2015-08-03 | $32.20 | $38.12 | 125,300 |
| 2015-07-31 | $31.97 | $37.84 | 166,000 |
| 2015-07-30 | $31.67 | $37.49 | 136,000 |
| 2015-07-29 | $32.12 | $38.02 | 214,500 |
| 2015-07-28 | $31.67 | $37.49 | 185,800 |
| 2015-07-27 | $31.62 | $37.43 | 185,300 |
| 2015-07-24 | $31.51 | $37.30 | 204,600 |
| 2015-07-23 | $31.94 | $37.81 | 226,400 |
| 2015-07-22 | $32.07 | $37.96 | 164,500 |
| 2015-07-21 | $32.42 | $38.38 | 109,800 |
| 2015-07-20 | $32.53 | $38.51 | 117,500 |
| 2015-07-17 | $32.47 | $38.44 | 105,600 |
| 2015-07-16 | $32.17 | $38.08 | 130,800 |
| 2015-07-15 | $32.25 | $38.17 | 197,200 |
| 2015-07-14 | $32.07 | $37.96 | 333,800 |
| 2015-07-13 | $32.15 | $38.06 | 176,300 |
| 2015-07-10 | $31.89 | $37.75 | 319,700 |
| 2015-07-09 | $31.63 | $37.44 | 169,000 |
| 2015-07-08 | $31.49 | $37.28 | 406,700 |
| 2015-07-07 | $32.28 | $38.21 | 147,800 |
| 2015-07-06 | $32.42 | $38.38 | 531,100 |
| 2015-07-02 | $31.96 | $37.83 | 243,800 |
| 2015-07-01 | $32.18 | $38.09 | 346,400 |
| 2015-06-30 | $32.41 | $38.36 | 218,100 |
| 2015-06-29 | $32.29 | $38.22 | 170,900 |
| 2015-06-26 | $32.99 | $39.05 | 214,700 |
| 2015-06-25 | $33.31 | $39.43 | 219,600 |
| 2015-06-24 | $33.61 | $39.78 | 160,800 |
| 2015-06-23 | $34.02 | $40.27 | 181,800 |
| 2015-06-22 | $34.02 | $40.27 | 182,000 |
| 2015-06-19 | $33.62 | $39.80 | 221,100 |
| 2015-06-18 | $33.57 | $39.74 | 160,600 |
| 2015-06-17 | $33.41 | $39.55 | 122,600 |
| 2015-06-16 | $33.61 | $39.78 | 117,900 |
| 2015-06-15 | $33.50 | $39.65 | 184,100 |
| 2015-06-12 | $33.75 | $39.95 | 162,200 |
| 2015-06-11 | $33.97 | $40.21 | 164,100 |
| 2015-06-10 | $34.13 | $40.40 | 499,900 |
| 2015-06-09 | $33.69 | $39.88 | 1,401,800 |
| 2015-06-08 | $33.91 | $40.14 | 98,800 |
| 2015-06-05 | $34.08 | $40.34 | 121,300 |
| 2015-06-04 | $34.15 | $40.42 | 128,500 |
| 2015-06-03 | $34.47 | $40.80 | 113,700 |
| 2015-06-02 | $34.20 | $40.48 | 177,600 |
| 2015-06-01 | $34.57 | $40.92 | 100,800 |
| 2015-05-29 | $34.53 | $40.87 | 214,800 |
| 2015-05-28 | $34.96 | $41.38 | 126,200 |
| 2015-05-27 | $35.09 | $41.54 | 128,200 |
| 2015-05-26 | $34.67 | $41.04 | 181,800 |
| 2015-05-22 | $35.22 | $41.69 | 193,800 |
| 2015-05-21 | $35.45 | $41.96 | 317,000 |
| 2015-05-20 | $35.95 | $42.55 | 132,700 |
| 2015-05-19 | $35.64 | $42.19 | 138,900 |
| 2015-05-18 | $35.86 | $42.45 | 134,100 |
| 2015-05-15 | $35.84 | $42.42 | 147,300 |
| 2015-05-14 | $35.76 | $42.33 | 210,600 |
| 2015-05-13 | $35.57 | $42.10 | 198,300 |
| 2015-05-12 | $35.43 | $41.94 | 89,500 |
| 2015-05-11 | $35.49 | $42.01 | 96,800 |
| 2015-05-08 | $35.81 | $42.39 | 184,300 |
| 2015-05-07 | $35.52 | $42.05 | 132,200 |
| 2015-05-06 | $35.52 | $42.05 | 114,700 |
| 2015-05-05 | $35.56 | $42.09 | 127,200 |
| 2015-05-04 | $36.03 | $42.65 | 106,700 |
| 2015-05-01 | $35.96 | $42.57 | 100,100 |
| 2015-04-30 | $35.60 | $42.14 | 250,600 |
| 2015-04-29 | $36.30 | $42.97 | 185,300 |
| 2015-04-28 | $36.53 | $43.24 | 201,500 |
| 2015-04-27 | $36.95 | $43.74 | 279,800 |
| 2015-04-24 | $37.58 | $44.48 | 163,900 |
| 2015-04-23 | $37.33 | $44.19 | 753,900 |
| 2015-04-22 | $37.41 | $44.28 | 316,500 |
| 2015-04-21 | $37.92 | $44.89 | 159,400 |
| 2015-04-20 | $37.60 | $44.51 | 267,000 |
| 2015-04-17 | $37.81 | $44.76 | 238,300 |
| 2015-04-16 | $37.46 | $44.34 | 152,800 |
| 2015-04-15 | $37.61 | $44.52 | 228,100 |
| 2015-04-14 | $37.75 | $44.69 | 129,700 |
| 2015-04-13 | $37.29 | $44.14 | 102,000 |
| 2015-04-10 | $37.43 | $44.31 | 391,900 |
| 2015-04-09 | $37.50 | $44.39 | 172,800 |
| 2015-04-08 | $37.23 | $44.07 | 282,300 |
| 2015-04-07 | $37.15 | $43.98 | 506,700 |
| 2015-04-06 | $37.38 | $44.25 | 313,000 |
| 2015-04-02 | $36.08 | $42.71 | 255,800 |
| 2015-04-01 | $35.28 | $41.76 | 263,100 |
| 2015-03-31 | $35.37 | $41.87 | 232,600 |
| 2015-03-30 | $35.73 | $42.29 | 241,400 |
| 2015-03-27 | $35.55 | $42.08 | 330,700 |
| 2015-03-26 | $35.06 | $41.50 | 419,800 |
| 2015-03-25 | $34.95 | $41.37 | 222,900 |
| 2015-03-24 | $35.20 | $41.67 | 328,100 |
| 2015-03-23 | $35.73 | $42.29 | 355,200 |
| 2015-03-20 | $34.84 | $41.24 | 1,082,100 |
| 2015-03-19 | $33.94 | $40.18 | 134,800 |
| 2015-03-18 | $34.31 | $40.61 | 307,300 |
| 2015-03-17 | $33.35 | $39.48 | 160,300 |
| 2015-03-16 | $33.01 | $39.07 | 135,900 |
| 2015-03-13 | $32.96 | $39.02 | 442,300 |
| 2015-03-12 | $33.14 | $39.23 | 546,900 |
| 2015-03-11 | $32.82 | $38.85 | 359,200 |
| 2015-03-10 | $32.75 | $38.77 | 267,300 |
| 2015-03-09 | $32.98 | $39.04 | 245,400 |
| 2015-03-06 | $33.07 | $39.15 | 425,200 |
| 2015-03-05 | $32.80 | $38.83 | 300,700 |
| 2015-03-04 | $32.46 | $38.42 | 248,500 |
| 2015-03-03 | $32.47 | $38.44 | 343,900 |
| 2015-03-02 | $32.55 | $38.53 | 134,700 |
| 2015-02-27 | $32.52 | $38.49 | 122,200 |
| 2015-02-26 | $32.61 | $38.60 | 103,000 |
| 2015-02-25 | $32.50 | $38.47 | 170,300 |
| 2015-02-24 | $32.68 | $38.68 | 149,200 |
| 2015-02-23 | $32.43 | $38.39 | 157,000 |
| 2015-02-20 | $32.50 | $38.47 | 124,000 |
| 2015-02-19 | $32.24 | $38.16 | 110,900 |
| 2015-02-18 | $32.24 | $38.16 | 257,400 |
| 2015-02-17 | $32.17 | $38.08 | 153,800 |
| 2015-02-13 | $32.37 | $38.32 | 213,000 |
| 2015-02-12 | $32.29 | $38.22 | 217,700 |
| 2015-02-11 | $32.28 | $38.21 | 943,100 |
| 2015-02-10 | $32.04 | $37.93 | 290,800 |
| 2015-02-09 | $31.33 | $37.09 | 226,700 |
| 2015-02-06 | $31.59 | $37.39 | 258,400 |
| 2015-02-05 | $31.57 | $37.37 | 286,000 |
| 2015-02-04 | $31.48 | $37.26 | 311,500 |
| 2015-02-03 | $31.62 | $37.43 | 444,900 |
| 2015-02-02 | $31.80 | $37.64 | 250,700 |
| 2015-01-30 | $31.51 | $37.30 | 343,900 |
| 2015-01-29 | $31.80 | $37.64 | 486,700 |
| 2015-01-28 | $31.78 | $37.62 | 590,900 |
| 2015-01-27 | $33.00 | $39.06 | 305,500 |
| 2015-01-26 | $33.27 | $39.38 | 357,700 |
| 2015-01-23 | $33.05 | $39.12 | 183,200 |
| 2015-01-22 | $33.15 | $39.24 | 290,200 |
| 2015-01-21 | $33.28 | $39.39 | 1,902,300 |
| 2015-01-20 | $32.62 | $38.61 | 373,800 |
| 2015-01-16 | $32.27 | $38.20 | 190,300 |
| 2015-01-15 | $32.19 | $38.10 | 302,700 |
| 2015-01-14 | $31.74 | $37.57 | 236,700 |
| 2015-01-13 | $31.62 | $37.43 | 383,600 |
| 2015-01-12 | $31.11 | $36.83 | 351,800 |
| 2015-01-09 | $31.07 | $36.78 | 244,600 |
| 2015-01-08 | $31.45 | $37.23 | 279,900 |
| 2015-01-07 | $31.09 | $36.80 | 234,800 |
| 2015-01-06 | $31.01 | $36.71 | 575,600 |
| 2015-01-05 | $31.19 | $36.92 | 217,400 |
| 2015-01-02 | $31.68 | $37.50 | 266,200 |