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 | $19.02 | $185.70 | 113,200 | — | — |
| 2015-12-30 | $19.04 | $185.89 | 56,500 | — | — |
| 2015-12-29 | $19.13 | $186.77 | 90,400 | — | — |
| 2015-12-28 | $19.05 | $185.99 | 201,800 | — | — |
| 2015-12-24 | $19.35 | $188.92 | 21,900 | — | — |
| 2015-12-23 | $19.30 | $188.43 | 158,100 | — | — |
| 2015-12-22 | $19.00 | $185.50 | 89,000 | — | — |
| 2015-12-21 | $19.01 | $185.60 | 48,500 | — | — |
| 2015-12-18 | $18.89 | $184.43 | 16,900 | — | — |
| 2015-12-17 | $19.01 | $185.60 | 104,600 | — | — |
| 2015-12-16 | $19.31 | $188.53 | 140,100 | — | — |
| 2015-12-15 | $19.01 | $185.60 | 65,700 | — | — |
| 2015-12-14 | $18.89 | $184.43 | 27,800 | — | — |
| 2015-12-11 | $18.99 | $185.41 | 57,900 | — | — |
| 2015-12-10 | $19.20 | $187.46 | 19,300 | — | — |
| 2015-12-09 | $19.11 | $186.58 | 27,800 | — | — |
| 2015-12-08 | $19.25 | $187.94 | 19,900 | — | — |
| 2015-12-07 | $19.38 | $189.21 | 26,200 | — | — |
| 2015-12-04 | $19.61 | $191.46 | 18,400 | — | — |
| 2015-12-03 | $19.31 | $188.53 | 38,200 | — | — |
| 2015-12-02 | $19.62 | $191.56 | 56,000 | — | — |
| 2015-12-01 | $19.80 | $193.31 | 52,500 | — | — |
| 2015-11-30 | $19.59 | $191.26 | 31,700 | — | — |
| 2015-11-27 | $19.61 | $191.46 | 1,200 | — | — |
| 2015-11-25 | $19.59 | $191.26 | 20,300 | — | — |
| 2015-11-24 | $19.55 | $190.87 | 53,800 | — | — |
| 2015-11-23 | $19.56 | $190.97 | 51,600 | — | — |
| 2015-11-20 | $19.59 | $191.26 | 26,100 | — | — |
| 2015-11-19 | $19.58 | $191.17 | 17,300 | — | — |
| 2015-11-18 | $19.42 | $189.60 | 70,300 | — | — |
| 2015-11-17 | $19.27 | $188.14 | 75,900 | — | — |
| 2015-11-16 | $19.25 | $187.94 | 30,100 | — | — |
| 2015-11-13 | $19.06 | $186.09 | 150,800 | — | — |
| 2015-11-12 | $21.14 | $205.52 | 80,200 | — | — |
| 2015-11-11 | $21.47 | $208.73 | 32,400 | — | — |
| 2015-11-10 | $21.59 | $209.89 | 31,700 | — | — |
| 2015-11-09 | $21.59 | $209.89 | 59,700 | — | — |
| 2015-11-06 | $21.67 | $210.67 | 9,700 | — | — |
| 2015-11-05 | $21.70 | $210.96 | 67,000 | — | — |
| 2015-11-04 | $21.49 | $208.92 | 60,300 | — | — |
| 2015-11-03 | $21.47 | $208.73 | 13,300 | — | — |
| 2015-11-02 | $21.38 | $207.85 | 75,600 | — | — |
| 2015-10-30 | $21.16 | $205.71 | 41,100 | — | — |
| 2015-10-29 | $21.11 | $205.23 | 40,700 | — | — |
| 2015-10-28 | $21.21 | $206.20 | 69,100 | — | — |
| 2015-10-27 | $21.06 | $204.74 | 16,000 | — | — |
| 2015-10-26 | $21.19 | $206.00 | 17,600 | — | — |
| 2015-10-23 | $21.12 | $205.32 | 31,300 | — | — |
| 2015-10-22 | $20.86 | $202.80 | 9,800 | — | — |
| 2015-10-21 | $20.63 | $200.56 | 13,800 | — | — |
| 2015-10-20 | $20.63 | $200.56 | 21,300 | — | — |
| 2015-10-19 | $20.47 | $199.00 | 37,100 | — | — |
| 2015-10-16 | $20.41 | $198.42 | 39,000 | — | — |
| 2015-10-15 | $20.46 | $198.91 | 33,800 | — | — |
| 2015-10-14 | $20.36 | $197.94 | 6,300 | — | — |
| 2015-10-13 | $20.55 | $199.78 | 10,500 | — | — |
| 2015-10-12 | $20.52 | $199.49 | 46,500 | — | — |
| 2015-10-09 | $20.32 | $197.55 | 26,900 | — | — |
| 2015-10-08 | $20.44 | $198.71 | 37,000 | — | — |
| 2015-10-07 | $20.55 | $199.78 | 34,000 | — | — |
| 2015-10-06 | $20.17 | $196.09 | 29,400 | — | — |
| 2015-10-05 | $20.19 | $196.28 | 13,200 | — | — |
| 2015-10-02 | $19.94 | $193.85 | 10,900 | — | — |
| 2015-10-01 | $19.70 | $191.52 | 18,200 | — | — |
| 2015-09-30 | $19.76 | $192.10 | 5,600 | — | — |
| 2015-09-29 | $19.55 | $190.06 | 18,000 | — | — |
| 2015-09-28 | $19.59 | $190.45 | 30,500 | — | — |
| 2015-09-25 | $19.89 | $193.37 | 26,800 | — | — |
| 2015-09-24 | $19.89 | $193.37 | 17,100 | — | — |
| 2015-09-23 | $19.96 | $194.05 | 23,400 | — | — |
| 2015-09-22 | $19.95 | $193.95 | 66,900 | — | — |
| 2015-09-21 | $20.15 | $195.89 | 39,500 | — | — |
| 2015-09-18 | $19.80 | $192.49 | 23,800 | — | — |
| 2015-09-17 | $20.09 | $195.31 | 17,800 | — | — |
| 2015-09-16 | $20.12 | $195.60 | 40,500 | — | — |
| 2015-09-15 | $20.08 | $195.21 | 13,200 | — | — |
| 2015-09-14 | $19.84 | $192.88 | 1,700 | — | — |
| 2015-09-11 | $19.89 | $193.37 | 11,700 | — | — |
| 2015-09-10 | $19.95 | $193.95 | 34,200 | — | — |
| 2015-09-09 | $19.83 | $192.78 | 28,200 | — | — |
| 2015-09-08 | $20.02 | $194.63 | 13,800 | — | — |
| 2015-09-04 | $19.60 | $190.55 | 24,300 | — | — |
| 2015-09-03 | $19.87 | $193.17 | 33,200 | — | — |
| 2015-09-02 | $19.83 | $192.78 | 29,300 | — | — |
| 2015-09-01 | $19.55 | $190.06 | 16,100 | — | — |
| 2015-08-31 | $20.01 | $194.53 | 25,100 | — | — |
| 2015-08-28 | $20.00 | $194.44 | 23,500 | — | — |
| 2015-08-27 | $19.89 | $193.37 | 38,900 | — | — |
| 2015-08-26 | $19.50 | $189.57 | 16,200 | — | — |
| 2015-08-25 | $19.01 | $184.81 | 37,000 | — | — |
| 2015-08-24 | $19.17 | $186.37 | 87,100 | — | — |
| 2015-08-21 | $20.05 | $194.92 | 42,400 | — | — |
| 2015-08-20 | $20.47 | $199.00 | 13,300 | — | — |
| 2015-08-19 | $20.68 | $201.05 | 19,500 | — | — |
| 2015-08-18 | $20.76 | $201.82 | 14,000 | — | — |
| 2015-08-17 | $20.78 | $202.02 | 29,100 | — | — |
| 2015-08-14 | $20.65 | $200.75 | 5,800 | — | — |
| 2015-08-13 | $20.52 | $199.49 | 12,800 | — | — |
| 2015-08-12 | $20.53 | $199.59 | 43,200 | — | — |
| 2015-08-11 | $20.61 | $200.37 | 12,300 | — | — |
| 2015-08-10 | $20.95 | $203.67 | 29,400 | — | — |
| 2015-08-07 | $20.57 | $199.98 | 5,800 | — | — |
| 2015-08-06 | $20.63 | $200.56 | 17,200 | — | — |
| 2015-08-05 | $20.69 | $201.14 | 16,800 | — | — |
| 2015-08-04 | $20.54 | $199.69 | 29,600 | — | — |
| 2015-08-03 | $20.61 | $200.37 | 5,700 | — | — |
| 2015-07-31 | $20.76 | $201.82 | 8,200 | — | — |
| 2015-07-30 | $20.84 | $202.60 | 11,100 | — | — |
| 2015-07-29 | $20.82 | $202.41 | 3,300 | — | — |
| 2015-07-28 | $20.67 | $200.95 | 6,200 | — | — |
| 2015-07-27 | $20.47 | $199.00 | 11,400 | — | — |
| 2015-07-24 | $20.69 | $201.14 | 9,500 | — | — |
| 2015-07-23 | $21.02 | $204.35 | 13,600 | — | — |
| 2015-07-22 | $21.00 | $204.16 | 14,300 | — | — |
| 2015-07-21 | $21.09 | $205.03 | 17,300 | — | — |
| 2015-07-20 | $21.16 | $205.71 | 2,900 | — | — |
| 2015-07-17 | $21.24 | $206.49 | 11,900 | — | — |
| 2015-07-16 | $21.41 | $208.14 | 15,100 | — | — |
| 2015-07-15 | $21.28 | $206.88 | 20,500 | — | — |
| 2015-07-14 | $21.38 | $207.85 | 22,300 | — | — |
| 2015-07-13 | $21.30 | $207.07 | 14,300 | — | — |
| 2015-07-10 | $21.19 | $206.00 | 16,000 | — | — |
| 2015-07-09 | $21.12 | $205.32 | 22,600 | — | — |
| 2015-07-08 | $21.08 | $204.94 | 26,800 | — | — |
| 2015-07-07 | $21.28 | $206.88 | 27,000 | — | — |
| 2015-07-06 | $21.19 | $206.00 | 5,400 | — | — |
| 2015-07-02 | $21.27 | $206.78 | 19,200 | — | — |
| 2015-07-01 | $21.32 | $207.27 | 3,100 | — | — |
| 2015-06-30 | $21.33 | $207.37 | 7,200 | — | — |
| 2015-06-29 | $21.33 | $207.37 | 98,900 | — | — |
| 2015-06-26 | $21.63 | $210.28 | 19,100 | — | — |
| 2015-06-25 | $21.69 | $210.87 | 17,900 | — | — |
| 2015-06-24 | $21.77 | $211.64 | 53,500 | — | — |
| 2015-06-23 | $21.76 | $211.55 | 26,700 | — | — |
| 2015-06-22 | $21.73 | $211.25 | 35,000 | — | — |
| 2015-06-19 | $21.57 | $209.70 | 19,400 | — | — |
| 2015-06-18 | $21.72 | $211.16 | 18,900 | — | — |
| 2015-06-17 | $21.56 | $209.60 | 42,300 | — | — |
| 2015-06-16 | $21.52 | $209.21 | 33,800 | — | — |
| 2015-06-15 | $21.46 | $208.63 | 27,600 | — | — |
| 2015-06-12 | $21.53 | $209.31 | 48,400 | — | — |
| 2015-06-11 | $21.61 | $210.09 | 14,900 | — | — |
| 2015-06-10 | $21.59 | $209.89 | 50,400 | — | — |
| 2015-06-09 | $21.32 | $207.27 | 35,700 | — | — |
| 2015-06-08 | $21.41 | $208.14 | 36,100 | — | — |
| 2015-06-05 | $21.46 | $208.63 | 13,600 | — | — |
| 2015-06-04 | $21.65 | $208.53 | 30,600 | — | — |
| 2015-06-03 | $21.89 | $210.84 | 26,900 | — | — |
| 2015-06-02 | $21.83 | $210.27 | 11,300 | — | — |
| 2015-06-01 | $21.77 | $209.69 | 28,900 | — | — |
| 2015-05-29 | $21.75 | $209.50 | 31,600 | — | — |
| 2015-05-28 | $21.82 | $210.17 | 56,900 | — | — |
| 2015-05-27 | $21.84 | $210.36 | 60,100 | — | — |
| 2015-05-26 | $21.82 | $210.17 | 36,200 | — | — |
| 2015-05-22 | $22.07 | $212.58 | 15,500 | — | — |
| 2015-05-21 | $22.20 | $213.83 | 20,500 | — | — |
| 2015-05-20 | $22.18 | $213.64 | 27,100 | — | — |
| 2015-05-19 | $22.16 | $213.44 | 11,100 | — | — |
| 2015-05-18 | $22.12 | $213.06 | 37,400 | — | — |
| 2015-05-15 | $22.09 | $212.77 | 14,300 | — | — |
| 2015-05-14 | $22.03 | $212.19 | 21,900 | — | — |
| 2015-05-13 | $21.96 | $211.52 | 25,000 | — | — |
| 2015-05-12 | $21.97 | $211.61 | 23,500 | — | — |
| 2015-05-11 | $21.92 | $211.13 | 19,700 | — | — |
| 2015-05-08 | $21.94 | $211.33 | 27,800 | — | — |
| 2015-05-07 | $21.78 | $209.78 | 15,600 | — | — |
| 2015-05-06 | $21.66 | $208.63 | 25,800 | — | — |
| 2015-05-05 | $21.75 | $209.50 | 16,900 | — | — |
| 2015-05-04 | $21.94 | $211.33 | 30,600 | — | — |
| 2015-05-01 | $21.85 | $210.46 | 25,000 | — | — |
| 2015-04-30 | $21.88 | $210.75 | 69,500 | — | — |
| 2015-04-29 | $21.88 | $210.75 | 18,100 | — | — |
| 2015-04-28 | $21.86 | $210.55 | 31,200 | — | — |
| 2015-04-27 | $21.86 | $210.55 | 42,600 | — | — |
| 2015-04-24 | $21.94 | $211.33 | 18,900 | — | — |
| 2015-04-23 | $22.05 | $212.39 | 22,900 | — | — |
| 2015-04-22 | $21.89 | $210.84 | 40,200 | — | — |
| 2015-04-21 | $21.96 | $211.52 | 28,900 | — | — |
| 2015-04-20 | $21.96 | $211.52 | 18,900 | — | — |
| 2015-04-17 | $21.75 | $209.50 | 20,300 | — | — |
| 2015-04-16 | $22.01 | $212.00 | 5,000 | — | — |
| 2015-04-15 | $22.01 | $212.00 | 20,200 | — | — |
| 2015-04-14 | $21.86 | $210.55 | 33,900 | — | — |
| 2015-04-13 | $21.87 | $210.65 | 41,800 | — | — |
| 2015-04-10 | $21.90 | $210.94 | 50,200 | — | — |
| 2015-04-09 | $21.95 | $211.42 | 9,300 | — | — |
| 2015-04-08 | $21.86 | $210.55 | 26,100 | — | — |
| 2015-04-07 | $21.88 | $210.75 | 14,100 | — | — |
| 2015-04-06 | $21.82 | $210.17 | 19,100 | — | — |
| 2015-04-02 | $21.74 | $209.40 | 19,600 | — | — |
| 2015-04-01 | $21.69 | $208.92 | 35,200 | — | — |
| 2015-03-31 | $21.80 | $209.98 | 32,600 | — | — |
| 2015-03-30 | $21.87 | $210.65 | 59,500 | — | — |
| 2015-03-27 | $21.62 | $208.24 | 22,800 | — | — |
| 2015-03-26 | $21.71 | $209.11 | 28,200 | — | — |
| 2015-03-25 | $21.80 | $209.98 | 52,800 | — | — |
| 2015-03-24 | $22.07 | $212.58 | 18,800 | — | — |
| 2015-03-23 | $22.35 | $215.27 | 12,800 | — | — |
| 2015-03-20 | $22.39 | $215.66 | 17,100 | — | — |
| 2015-03-19 | $22.31 | $214.89 | 21,500 | — | — |
| 2015-03-18 | $22.39 | $215.66 | 24,700 | — | — |
| 2015-03-17 | $22.21 | $213.93 | 12,500 | — | — |
| 2015-03-16 | $22.31 | $214.89 | 21,000 | — | — |
| 2015-03-13 | $22.08 | $212.67 | 6,100 | — | — |
| 2015-03-12 | $22.19 | $213.73 | 4,800 | — | — |
| 2015-03-11 | $22.10 | $212.87 | 17,300 | — | — |
| 2015-03-10 | $21.87 | $210.65 | 64,000 | — | — |
| 2015-03-09 | $22.25 | $214.31 | 9,300 | — | — |
| 2015-03-06 | $22.18 | $213.64 | 11,600 | — | — |
| 2015-03-05 | $22.28 | $214.60 | 12,000 | — | — |
| 2015-03-04 | $22.21 | $213.93 | 23,800 | — | — |
| 2015-03-03 | $22.18 | $213.64 | 21,300 | — | — |
| 2015-03-02 | $22.21 | $213.93 | 28,900 | — | — |
| 2015-02-27 | $22.17 | $213.54 | 38,200 | — | — |
| 2015-02-26 | $22.09 | $212.77 | 16,300 | — | — |
| 2015-02-25 | $22.35 | $215.27 | 7,800 | — | — |
| 2015-02-24 | $21.92 | $211.13 | 15,000 | — | — |
| 2015-02-23 | $21.83 | $210.27 | 10,500 | — | — |
| 2015-02-20 | $21.91 | $211.04 | 16,400 | — | — |
| 2015-02-19 | $21.76 | $209.59 | 10,200 | — | — |
| 2015-02-18 | $21.75 | $209.50 | 21,400 | — | — |
| 2015-02-17 | $21.85 | $210.46 | 11,500 | — | — |
| 2015-02-13 | $21.85 | $210.46 | 31,000 | — | — |
| 2015-02-12 | $21.67 | $208.72 | 11,000 | — | — |
| 2015-02-11 | $21.52 | $207.28 | 13,100 | — | — |
| 2015-02-10 | $21.58 | $207.86 | 8,700 | — | — |
| 2015-02-09 | $21.38 | $205.93 | 31,500 | — | — |
| 2015-02-06 | $21.42 | $206.32 | 42,900 | — | — |
| 2015-02-05 | $21.50 | $207.09 | 36,700 | — | — |
| 2015-02-04 | $21.25 | $204.68 | 17,700 | — | — |
| 2015-02-03 | $21.39 | $206.03 | 19,200 | — | — |
| 2015-02-02 | $21.04 | $202.66 | 26,300 | — | — |
| 2015-01-30 | $20.86 | $200.92 | 26,400 | — | — |
| 2015-01-29 | $20.88 | $201.12 | 9,100 | — | — |
| 2015-01-28 | $20.88 | $201.12 | 35,100 | — | — |
| 2015-01-27 | $21.16 | $203.81 | 35,000 | — | — |
| 2015-01-26 | $21.34 | $205.55 | 24,100 | — | — |
| 2015-01-23 | $21.08 | $203.04 | 21,300 | — | — |
| 2015-01-22 | $21.28 | $204.97 | 45,500 | — | — |
| 2015-01-21 | $21.10 | $203.23 | 22,700 | — | — |
| 2015-01-20 | $21.13 | $203.52 | 8,100 | — | — |
| 2015-01-16 | $21.08 | $203.04 | 16,400 | — | — |
| 2015-01-15 | $20.94 | $201.69 | 21,200 | — | — |
| 2015-01-14 | $21.18 | $204.01 | 18,700 | — | — |
| 2015-01-13 | $21.31 | $205.26 | 25,700 | — | — |
| 2015-01-12 | $21.42 | $206.32 | 22,900 | — | — |
| 2015-01-09 | $21.60 | $208.05 | 27,200 | — | — |
| 2015-01-08 | $21.73 | $209.30 | 40,800 | — | — |
| 2015-01-07 | $21.49 | $206.99 | 29,300 | — | — |
| 2015-01-06 | $21.31 | $205.26 | 13,200 | — | — |
| 2015-01-05 | $21.45 | $206.61 | 40,800 | — | — |
| 2015-01-02 | $21.86 | $210.55 | 41,800 | — | — |