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 | $26.82 | $75.95 | 127,000 | — | — |
| 2015-12-30 | $27.17 | $76.94 | 204,100 | — | — |
| 2015-12-29 | $27.49 | $77.85 | 292,700 | — | — |
| 2015-12-28 | $26.75 | $75.75 | 317,300 | — | — |
| 2015-12-24 | $27.01 | $76.49 | 224,700 | — | — |
| 2015-12-23 | $27.37 | $77.51 | 432,800 | — | — |
| 2015-12-22 | $27.49 | $77.65 | 304,500 | — | — |
| 2015-12-21 | $26.76 | $75.59 | 359,200 | — | — |
| 2015-12-18 | $26.62 | $75.19 | 896,000 | — | — |
| 2015-12-17 | $27.17 | $76.75 | 318,200 | — | — |
| 2015-12-16 | $28.24 | $79.77 | 199,000 | — | — |
| 2015-12-15 | $27.80 | $78.53 | 240,900 | — | — |
| 2015-12-14 | $27.95 | $78.95 | 251,400 | — | — |
| 2015-12-11 | $28.23 | $79.74 | 266,200 | — | — |
| 2015-12-10 | $28.52 | $80.56 | 140,800 | — | — |
| 2015-12-09 | $28.72 | $81.12 | 266,000 | — | — |
| 2015-12-08 | $28.94 | $81.75 | 179,800 | — | — |
| 2015-12-07 | $28.81 | $81.38 | 194,900 | — | — |
| 2015-12-04 | $29.16 | $82.37 | 212,200 | — | — |
| 2015-12-03 | $28.67 | $80.98 | 514,400 | — | — |
| 2015-12-02 | $28.90 | $81.63 | 313,800 | — | — |
| 2015-12-01 | $28.56 | $80.67 | 240,100 | — | — |
| 2015-11-30 | $28.10 | $79.37 | 442,000 | — | — |
| 2015-11-27 | $29.46 | $83.22 | 155,000 | — | — |
| 2015-11-25 | $29.64 | $83.72 | 744,600 | — | — |
| 2015-11-24 | $28.85 | $81.49 | 350,800 | — | — |
| 2015-11-23 | $28.99 | $81.89 | 398,300 | — | — |
| 2015-11-20 | $28.82 | $81.41 | 300,400 | — | — |
| 2015-11-19 | $28.18 | $79.60 | 355,400 | — | — |
| 2015-11-18 | $27.66 | $78.13 | 307,300 | — | — |
| 2015-11-17 | $26.92 | $76.04 | 379,500 | — | — |
| 2015-11-16 | $26.88 | $75.93 | 335,500 | — | — |
| 2015-11-13 | $26.30 | $74.29 | 480,700 | — | — |
| 2015-11-12 | $28.67 | $80.98 | 204,800 | — | — |
| 2015-11-11 | $29.09 | $82.17 | 383,600 | — | — |
| 2015-11-10 | $30.12 | $85.08 | 290,900 | — | — |
| 2015-11-09 | $29.68 | $83.84 | 205,800 | — | — |
| 2015-11-06 | $30.27 | $85.50 | 188,400 | — | — |
| 2015-11-05 | $30.52 | $86.21 | 206,300 | — | — |
| 2015-11-04 | $29.96 | $84.63 | 223,700 | — | — |
| 2015-11-03 | $30.88 | $87.23 | 232,500 | — | — |
| 2015-11-02 | $30.40 | $85.87 | 266,500 | — | — |
| 2015-10-30 | $30.56 | $86.32 | 293,300 | — | — |
| 2015-10-29 | $30.19 | $85.28 | 262,300 | — | — |
| 2015-10-28 | $28.73 | $81.15 | 542,400 | — | — |
| 2015-10-27 | $28.07 | $79.29 | 305,400 | — | — |
| 2015-10-26 | $28.91 | $81.66 | 282,800 | — | — |
| 2015-10-23 | $28.49 | $80.48 | 465,300 | — | — |
| 2015-10-22 | $30.37 | $85.79 | 195,000 | — | — |
| 2015-10-21 | $30.83 | $87.08 | 217,300 | — | — |
| 2015-10-20 | $31.38 | $88.64 | 165,300 | — | — |
| 2015-10-19 | $31.62 | $89.32 | 211,300 | — | — |
| 2015-10-16 | $30.95 | $87.42 | 162,900 | — | — |
| 2015-10-15 | $31.42 | $88.75 | 106,500 | — | — |
| 2015-10-14 | $30.81 | $87.03 | 170,000 | — | — |
| 2015-10-13 | $30.80 | $87.00 | 146,300 | — | — |
| 2015-10-12 | $31.53 | $89.06 | 107,400 | — | — |
| 2015-10-09 | $31.06 | $87.73 | 210,500 | — | — |
| 2015-10-08 | $31.40 | $88.70 | 184,700 | — | — |
| 2015-10-07 | $30.56 | $86.32 | 326,300 | — | — |
| 2015-10-06 | $31.05 | $87.71 | 247,400 | — | — |
| 2015-10-05 | $31.95 | $90.25 | 258,400 | — | — |
| 2015-10-02 | $31.00 | $87.57 | 321,100 | — | — |
| 2015-10-01 | $30.22 | $85.36 | 190,600 | — | — |
| 2015-09-30 | $30.53 | $86.24 | 284,000 | — | — |
| 2015-09-29 | $29.90 | $84.46 | 296,700 | — | — |
| 2015-09-28 | $30.20 | $85.31 | 395,600 | — | — |
| 2015-09-25 | $31.69 | $89.51 | 252,700 | — | — |
| 2015-09-24 | $31.80 | $89.82 | 266,600 | — | — |
| 2015-09-23 | $32.62 | $92.14 | 242,200 | — | — |
| 2015-09-22 | $32.40 | $91.52 | 146,600 | — | — |
| 2015-09-21 | $32.74 | $92.48 | 220,400 | — | — |
| 2015-09-18 | $32.22 | $91.01 | 497,900 | — | — |
| 2015-09-17 | $32.83 | $92.73 | 216,500 | — | — |
| 2015-09-16 | $32.44 | $91.63 | 188,500 | — | — |
| 2015-09-15 | $32.01 | $90.42 | 200,300 | — | — |
| 2015-09-14 | $31.39 | $88.47 | 240,100 | — | — |
| 2015-09-11 | $31.37 | $88.41 | 308,600 | — | — |
| 2015-09-10 | $31.47 | $88.69 | 256,500 | — | — |
| 2015-09-09 | $32.53 | $91.68 | 316,700 | — | — |
| 2015-09-08 | $32.47 | $91.51 | 375,100 | — | — |
| 2015-09-04 | $32.40 | $91.32 | 270,100 | — | — |
| 2015-09-03 | $32.55 | $91.74 | 285,500 | — | — |
| 2015-09-02 | $32.38 | $91.26 | 284,100 | — | — |
| 2015-09-01 | $32.29 | $91.01 | 310,700 | — | — |
| 2015-08-31 | $33.30 | $93.85 | 240,600 | — | — |
| 2015-08-28 | $33.23 | $93.65 | 882,400 | — | — |
| 2015-08-27 | $31.83 | $89.71 | 457,600 | — | — |
| 2015-08-26 | $31.32 | $88.27 | 350,700 | — | — |
| 2015-08-25 | $30.10 | $84.83 | 337,200 | — | — |
| 2015-08-24 | $30.29 | $85.37 | 370,600 | — | — |
| 2015-08-21 | $31.71 | $89.37 | 278,700 | — | — |
| 2015-08-20 | $32.54 | $91.71 | 161,600 | — | — |
| 2015-08-19 | $33.63 | $94.78 | 198,400 | — | — |
| 2015-08-18 | $33.36 | $94.02 | 245,200 | — | — |
| 2015-08-17 | $33.28 | $93.80 | 130,400 | — | — |
| 2015-08-14 | $32.68 | $92.10 | 136,100 | — | — |
| 2015-08-13 | $32.38 | $91.26 | 176,600 | — | — |
| 2015-08-12 | $31.84 | $89.74 | 116,900 | — | — |
| 2015-08-11 | $32.20 | $90.75 | 92,000 | — | — |
| 2015-08-10 | $32.18 | $90.70 | 193,600 | — | — |
| 2015-08-07 | $32.00 | $90.19 | 153,300 | — | — |
| 2015-08-06 | $32.44 | $91.43 | 158,900 | — | — |
| 2015-08-05 | $33.21 | $93.60 | 107,900 | — | — |
| 2015-08-04 | $32.89 | $92.70 | 171,600 | — | — |
| 2015-08-03 | $32.94 | $92.84 | 220,600 | — | — |
| 2015-07-31 | $33.04 | $93.12 | 153,500 | — | — |
| 2015-07-30 | $32.67 | $92.08 | 202,000 | — | — |
| 2015-07-29 | $32.54 | $91.71 | 345,400 | — | — |
| 2015-07-28 | $31.80 | $89.62 | 226,400 | — | — |
| 2015-07-27 | $31.50 | $88.78 | 161,200 | — | — |
| 2015-07-24 | $31.43 | $88.58 | 190,800 | — | — |
| 2015-07-23 | $32.21 | $90.78 | 209,800 | — | — |
| 2015-07-22 | $32.75 | $92.30 | 131,700 | — | — |
| 2015-07-21 | $32.60 | $91.88 | 350,200 | — | — |
| 2015-07-20 | $33.03 | $93.09 | 296,500 | — | — |
| 2015-07-17 | $33.03 | $93.09 | 155,300 | — | — |
| 2015-07-16 | $33.24 | $93.68 | 339,200 | — | — |
| 2015-07-15 | $32.61 | $91.91 | 209,500 | — | — |
| 2015-07-14 | $32.70 | $92.16 | 171,500 | — | — |
| 2015-07-13 | $32.72 | $92.22 | 277,100 | — | — |
| 2015-07-10 | $32.20 | $90.75 | 107,200 | — | — |
| 2015-07-09 | $32.06 | $90.36 | 335,600 | — | — |
| 2015-07-08 | $31.89 | $89.88 | 287,900 | — | — |
| 2015-07-07 | $32.04 | $90.30 | 173,100 | — | — |
| 2015-07-06 | $32.16 | $90.64 | 192,500 | — | — |
| 2015-07-02 | $32.56 | $91.77 | 323,800 | — | — |
| 2015-07-01 | $32.47 | $91.51 | 171,900 | — | — |
| 2015-06-30 | $31.78 | $89.57 | 245,000 | — | — |
| 2015-06-29 | $31.52 | $88.84 | 253,100 | — | — |
| 2015-06-26 | $32.63 | $91.96 | 526,400 | — | — |
| 2015-06-25 | $32.45 | $91.46 | 138,400 | — | — |
| 2015-06-24 | $32.57 | $91.79 | 141,600 | — | — |
| 2015-06-23 | $32.90 | $92.72 | 149,600 | — | — |
| 2015-06-22 | $32.50 | $91.60 | 215,700 | — | — |
| 2015-06-19 | $32.91 | $92.75 | 326,000 | — | — |
| 2015-06-18 | $32.80 | $92.44 | 197,300 | — | — |
| 2015-06-17 | $32.22 | $90.81 | 150,200 | — | — |
| 2015-06-16 | $32.17 | $90.67 | 139,000 | — | — |
| 2015-06-15 | $32.06 | $90.16 | 219,800 | — | — |
| 2015-06-12 | $32.31 | $90.86 | 133,700 | — | — |
| 2015-06-11 | $32.14 | $90.39 | 155,400 | — | — |
| 2015-06-10 | $31.87 | $89.63 | 234,900 | — | — |
| 2015-06-09 | $31.92 | $89.77 | 173,200 | — | — |
| 2015-06-08 | $32.41 | $91.14 | 167,400 | — | — |
| 2015-06-05 | $32.48 | $91.34 | 204,300 | — | — |
| 2015-06-04 | $32.37 | $91.03 | 247,500 | — | — |
| 2015-06-03 | $31.85 | $89.57 | 407,200 | — | — |
| 2015-06-02 | $31.11 | $87.49 | 275,400 | — | — |
| 2015-06-01 | $30.70 | $86.34 | 329,900 | — | — |
| 2015-05-29 | $30.93 | $86.98 | 213,100 | — | — |
| 2015-05-28 | $31.67 | $89.06 | 656,000 | — | — |
| 2015-05-27 | $31.41 | $88.33 | 830,200 | — | — |
| 2015-05-26 | $30.16 | $84.82 | 398,400 | — | — |
| 2015-05-22 | $31.02 | $87.24 | 213,800 | — | — |
| 2015-05-21 | $31.35 | $88.16 | 355,600 | — | — |
| 2015-05-20 | $31.07 | $87.38 | 217,000 | — | — |
| 2015-05-19 | $30.98 | $87.12 | 261,200 | — | — |
| 2015-05-18 | $31.42 | $88.36 | 233,000 | — | — |
| 2015-05-15 | $30.81 | $86.64 | 196,500 | — | — |
| 2015-05-14 | $30.37 | $85.41 | 324,900 | — | — |
| 2015-05-13 | $30.26 | $85.10 | 266,200 | — | — |
| 2015-05-12 | $30.05 | $84.51 | 159,900 | — | — |
| 2015-05-11 | $30.49 | $85.74 | 134,900 | — | — |
| 2015-05-08 | $30.35 | $85.35 | 208,800 | — | — |
| 2015-05-07 | $29.76 | $83.69 | 310,100 | — | — |
| 2015-05-06 | $29.31 | $82.43 | 244,900 | — | — |
| 2015-05-05 | $29.49 | $82.93 | 293,500 | — | — |
| 2015-05-04 | $29.79 | $83.78 | 194,100 | — | — |
| 2015-05-01 | $30.04 | $84.48 | 280,400 | — | — |
| 2015-04-30 | $29.70 | $83.52 | 642,800 | — | — |
| 2015-04-29 | $29.74 | $83.64 | 410,000 | — | — |
| 2015-04-28 | $30.76 | $86.50 | 419,200 | — | — |
| 2015-04-27 | $30.91 | $86.93 | 493,900 | — | — |
| 2015-04-24 | $30.79 | $86.59 | 153,400 | — | — |
| 2015-04-23 | $30.52 | $85.83 | 158,100 | — | — |
| 2015-04-22 | $30.14 | $84.76 | 152,500 | — | — |
| 2015-04-21 | $30.10 | $84.65 | 191,900 | — | — |
| 2015-04-20 | $30.06 | $84.54 | 342,100 | — | — |
| 2015-04-17 | $29.80 | $83.80 | 270,900 | — | — |
| 2015-04-16 | $30.64 | $86.17 | 172,100 | — | — |
| 2015-04-15 | $30.59 | $86.03 | 258,000 | — | — |
| 2015-04-14 | $30.50 | $85.77 | 283,700 | — | — |
| 2015-04-13 | $31.40 | $88.30 | 324,600 | — | — |
| 2015-04-10 | $30.98 | $87.12 | 281,300 | — | — |
| 2015-04-09 | $31.14 | $87.57 | 272,100 | — | — |
| 2015-04-08 | $31.95 | $89.85 | 277,300 | — | — |
| 2015-04-07 | $31.69 | $89.12 | 369,800 | — | — |
| 2015-04-06 | $31.94 | $89.82 | 350,900 | — | — |
| 2015-04-02 | $32.50 | $91.40 | 292,800 | — | — |
| 2015-04-01 | $31.97 | $89.91 | 346,900 | — | — |
| 2015-03-31 | $32.80 | $92.24 | 339,400 | — | — |
| 2015-03-30 | $33.00 | $92.80 | 357,600 | — | — |
| 2015-03-27 | $32.55 | $91.54 | 382,400 | — | — |
| 2015-03-26 | $32.26 | $90.72 | 330,100 | — | — |
| 2015-03-25 | $31.99 | $89.96 | 434,000 | — | — |
| 2015-03-24 | $32.46 | $91.29 | 246,400 | — | — |
| 2015-03-23 | $32.34 | $90.95 | 433,500 | — | — |
| 2015-03-20 | $32.08 | $90.22 | 535,000 | — | — |
| 2015-03-19 | $31.88 | $89.65 | 448,900 | — | — |
| 2015-03-18 | $31.34 | $87.94 | 354,300 | — | — |
| 2015-03-17 | $31.04 | $87.10 | 454,500 | — | — |
| 2015-03-16 | $30.28 | $84.96 | 467,600 | — | — |
| 2015-03-13 | $30.06 | $84.35 | 421,500 | — | — |
| 2015-03-12 | $30.14 | $84.57 | 632,000 | — | — |
| 2015-03-11 | $30.01 | $84.21 | 1,186,300 | — | — |
| 2015-03-10 | $32.06 | $89.96 | 770,800 | — | — |
| 2015-03-09 | $31.98 | $89.73 | 477,400 | — | — |
| 2015-03-06 | $30.89 | $86.68 | 285,900 | — | — |
| 2015-03-05 | $31.13 | $87.35 | 280,000 | — | — |
| 2015-03-04 | $31.45 | $88.25 | 329,800 | — | — |
| 2015-03-03 | $31.51 | $88.42 | 455,800 | — | — |
| 2015-03-02 | $30.66 | $86.03 | 398,400 | — | — |
| 2015-02-27 | $30.00 | $84.18 | 374,300 | — | — |
| 2015-02-26 | $29.74 | $83.45 | 123,000 | — | — |
| 2015-02-25 | $29.74 | $83.45 | 165,900 | — | — |
| 2015-02-24 | $29.67 | $83.25 | 138,400 | — | — |
| 2015-02-23 | $29.72 | $83.39 | 160,900 | — | — |
| 2015-02-20 | $29.62 | $83.11 | 188,000 | — | — |
| 2015-02-19 | $29.50 | $82.78 | 213,000 | — | — |
| 2015-02-18 | $29.24 | $82.05 | 153,300 | — | — |
| 2015-02-17 | $29.45 | $82.64 | 190,900 | — | — |
| 2015-02-13 | $29.28 | $82.16 | 194,200 | — | — |
| 2015-02-12 | $29.16 | $81.82 | 133,000 | — | — |
| 2015-02-11 | $29.01 | $81.40 | 147,100 | — | — |
| 2015-02-10 | $29.25 | $82.07 | 124,200 | — | — |
| 2015-02-09 | $28.96 | $81.26 | 225,100 | — | — |
| 2015-02-06 | $28.98 | $81.32 | 217,300 | — | — |
| 2015-02-05 | $29.17 | $81.85 | 235,000 | — | — |
| 2015-02-04 | $29.09 | $81.63 | 286,800 | — | — |
| 2015-02-03 | $29.43 | $82.58 | 416,600 | — | — |
| 2015-02-02 | $28.62 | $80.31 | 377,100 | — | — |
| 2015-01-30 | $28.39 | $79.66 | 391,400 | — | — |
| 2015-01-29 | $30.11 | $84.49 | 235,000 | — | — |
| 2015-01-28 | $29.70 | $83.34 | 236,100 | — | — |
| 2015-01-27 | $30.70 | $86.14 | 172,100 | — | — |
| 2015-01-26 | $30.36 | $85.19 | 146,200 | — | — |
| 2015-01-23 | $30.20 | $84.74 | 160,100 | — | — |
| 2015-01-22 | $29.85 | $83.76 | 238,400 | — | — |
| 2015-01-21 | $29.42 | $82.55 | 193,100 | — | — |
| 2015-01-20 | $29.46 | $82.66 | 301,200 | — | — |
| 2015-01-16 | $30.10 | $84.46 | 377,400 | — | — |
| 2015-01-15 | $30.01 | $84.21 | 233,400 | — | — |
| 2015-01-14 | $31.08 | $87.21 | 216,200 | — | — |
| 2015-01-13 | $31.62 | $88.72 | 445,500 | — | — |
| 2015-01-12 | $31.42 | $88.16 | 206,700 | — | — |
| 2015-01-09 | $31.11 | $87.29 | 290,200 | — | — |
| 2015-01-08 | $31.97 | $89.71 | 374,300 | — | — |
| 2015-01-07 | $30.88 | $86.65 | 369,700 | — | — |
| 2015-01-06 | $29.76 | $83.51 | 348,800 | — | — |
| 2015-01-05 | $31.21 | $87.57 | 256,800 | — | — |
| 2015-01-02 | $31.43 | $88.19 | 232,900 | — | — |