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 | $20.09 | $24.59 | 124,700 | — | — |
| 2015-12-30 | $20.17 | $24.68 | 106,300 | — | — |
| 2015-12-29 | $20.51 | $25.10 | 64,300 | — | — |
| 2015-12-28 | $20.51 | $25.10 | 81,200 | — | — |
| 2015-12-24 | $20.63 | $25.25 | 51,500 | — | — |
| 2015-12-23 | $20.78 | $25.43 | 74,300 | — | — |
| 2015-12-22 | $20.68 | $25.31 | 151,000 | — | — |
| 2015-12-21 | $19.75 | $24.17 | 166,200 | — | — |
| 2015-12-18 | $19.66 | $24.06 | 424,200 | — | — |
| 2015-12-17 | $20.32 | $24.87 | 117,600 | — | — |
| 2015-12-16 | $20.19 | $24.71 | 103,800 | — | — |
| 2015-12-15 | $19.95 | $24.41 | 130,600 | — | — |
| 2015-12-14 | $19.79 | $24.22 | 244,400 | — | — |
| 2015-12-11 | $19.76 | $24.18 | 147,600 | — | — |
| 2015-12-10 | $19.63 | $24.02 | 276,900 | — | — |
| 2015-12-09 | $20.90 | $25.58 | 88,500 | — | — |
| 2015-12-08 | $20.81 | $25.47 | 104,500 | — | — |
| 2015-12-07 | $21.48 | $26.29 | 102,300 | — | — |
| 2015-12-04 | $21.74 | $26.60 | 87,000 | — | — |
| 2015-12-03 | $21.61 | $26.45 | 116,400 | — | — |
| 2015-12-02 | $21.83 | $26.71 | 81,200 | — | — |
| 2015-12-01 | $21.98 | $26.90 | 151,800 | — | — |
| 2015-11-30 | $22.03 | $26.96 | 164,700 | — | — |
| 2015-11-27 | $22.53 | $27.57 | 35,900 | — | — |
| 2015-11-25 | $22.67 | $27.74 | 69,300 | — | — |
| 2015-11-24 | $21.85 | $26.74 | 104,600 | — | — |
| 2015-11-23 | $21.11 | $25.83 | 196,500 | — | — |
| 2015-11-20 | $22.33 | $27.33 | 177,500 | — | — |
| 2015-11-19 | $22.46 | $27.49 | 119,400 | — | — |
| 2015-11-18 | $23.00 | $28.15 | 106,400 | — | — |
| 2015-11-17 | $22.77 | $27.87 | 98,000 | — | — |
| 2015-11-16 | $23.04 | $28.20 | 120,300 | — | — |
| 2015-11-13 | $23.00 | $28.15 | 50,200 | — | — |
| 2015-11-12 | $23.44 | $28.69 | 94,200 | — | — |
| 2015-11-11 | $24.29 | $29.73 | 37,000 | — | — |
| 2015-11-10 | $24.45 | $29.92 | 70,600 | — | — |
| 2015-11-09 | $24.54 | $30.03 | 45,700 | — | — |
| 2015-11-06 | $24.68 | $30.20 | 113,600 | — | — |
| 2015-11-05 | $25.18 | $30.81 | 37,200 | — | — |
| 2015-11-04 | $25.25 | $30.90 | 34,500 | — | — |
| 2015-11-03 | $25.60 | $31.33 | 48,600 | — | — |
| 2015-11-02 | $25.22 | $30.86 | 101,300 | — | — |
| 2015-10-30 | $24.16 | $29.57 | 46,900 | — | — |
| 2015-10-29 | $24.37 | $29.82 | 62,200 | — | — |
| 2015-10-28 | $25.00 | $30.59 | 81,300 | — | — |
| 2015-10-27 | $23.46 | $28.71 | 56,700 | — | — |
| 2015-10-26 | $23.75 | $29.06 | 102,600 | — | — |
| 2015-10-23 | $24.26 | $29.69 | 46,000 | — | — |
| 2015-10-22 | $24.01 | $29.38 | 45,700 | — | — |
| 2015-10-21 | $23.35 | $28.57 | 33,300 | — | — |
| 2015-10-20 | $23.79 | $29.11 | 35,600 | — | — |
| 2015-10-19 | $23.49 | $28.75 | 55,000 | — | — |
| 2015-10-16 | $23.63 | $28.92 | 93,200 | — | — |
| 2015-10-15 | $23.34 | $28.56 | 70,000 | — | — |
| 2015-10-14 | $23.04 | $27.83 | 78,300 | — | — |
| 2015-10-13 | $23.66 | $28.58 | 95,400 | — | — |
| 2015-10-12 | $23.11 | $27.91 | 176,100 | — | — |
| 2015-10-09 | $23.34 | $28.19 | 140,200 | — | — |
| 2015-10-08 | $23.70 | $28.63 | 115,600 | — | — |
| 2015-10-07 | $23.00 | $27.78 | 226,000 | — | — |
| 2015-10-06 | $22.66 | $27.37 | 132,800 | — | — |
| 2015-10-05 | $23.06 | $27.85 | 198,700 | — | — |
| 2015-10-02 | $21.51 | $25.98 | 245,000 | — | — |
| 2015-10-01 | $20.52 | $24.78 | 275,300 | — | — |
| 2015-09-30 | $20.61 | $24.89 | 450,200 | — | — |
| 2015-09-29 | $21.30 | $25.73 | 427,800 | — | — |
| 2015-09-28 | $26.22 | $31.67 | 91,600 | — | — |
| 2015-09-25 | $26.42 | $31.91 | 68,100 | — | — |
| 2015-09-24 | $26.22 | $31.67 | 40,800 | — | — |
| 2015-09-23 | $26.11 | $31.54 | 73,600 | — | — |
| 2015-09-22 | $26.07 | $31.49 | 54,700 | — | — |
| 2015-09-21 | $26.62 | $32.15 | 42,400 | — | — |
| 2015-09-18 | $26.50 | $32.01 | 117,000 | — | — |
| 2015-09-17 | $26.88 | $32.47 | 48,400 | — | — |
| 2015-09-16 | $27.14 | $32.78 | 45,200 | — | — |
| 2015-09-15 | $26.29 | $31.75 | 40,700 | — | — |
| 2015-09-14 | $25.68 | $31.02 | 59,400 | — | — |
| 2015-09-11 | $26.19 | $31.63 | 36,200 | — | — |
| 2015-09-10 | $26.38 | $31.86 | 22,600 | — | — |
| 2015-09-09 | $26.10 | $31.52 | 58,000 | — | — |
| 2015-09-08 | $26.32 | $31.79 | 51,300 | — | — |
| 2015-09-04 | $25.83 | $31.20 | 35,600 | — | — |
| 2015-09-03 | $26.25 | $31.71 | 43,900 | — | — |
| 2015-09-02 | $25.76 | $31.11 | 99,900 | — | — |
| 2015-09-01 | $25.74 | $31.09 | 63,800 | — | — |
| 2015-08-31 | $26.68 | $32.22 | 111,700 | — | — |
| 2015-08-28 | $25.44 | $30.73 | 231,800 | — | — |
| 2015-08-27 | $25.29 | $30.55 | 191,800 | — | — |
| 2015-08-26 | $25.42 | $30.70 | 120,100 | — | — |
| 2015-08-25 | $25.47 | $30.76 | 66,200 | — | — |
| 2015-08-24 | $25.97 | $31.37 | 99,500 | — | — |
| 2015-08-21 | $26.49 | $32.00 | 98,300 | — | — |
| 2015-08-20 | $26.68 | $32.22 | 70,500 | — | — |
| 2015-08-19 | $27.28 | $32.95 | 38,900 | — | — |
| 2015-08-18 | $27.66 | $33.41 | 48,400 | — | — |
| 2015-08-17 | $28.38 | $34.28 | 59,400 | — | — |
| 2015-08-14 | $28.25 | $34.12 | 34,400 | — | — |
| 2015-08-13 | $27.96 | $33.77 | 45,900 | — | — |
| 2015-08-12 | $28.28 | $34.16 | 25,600 | — | — |
| 2015-08-11 | $28.54 | $34.47 | 54,000 | — | — |
| 2015-08-10 | $28.93 | $34.94 | 87,300 | — | — |
| 2015-08-07 | $28.13 | $33.98 | 35,300 | — | — |
| 2015-08-06 | $28.50 | $34.42 | 77,500 | — | — |
| 2015-08-05 | $28.54 | $34.47 | 53,400 | — | — |
| 2015-08-04 | $28.35 | $34.24 | 60,100 | — | — |
| 2015-08-03 | $28.08 | $33.92 | 97,000 | — | — |
| 2015-07-31 | $28.81 | $34.80 | 102,300 | — | — |
| 2015-07-30 | $27.80 | $33.58 | 112,800 | — | — |
| 2015-07-29 | $27.81 | $33.59 | 41,400 | — | — |
| 2015-07-28 | $28.00 | $33.82 | 50,000 | — | — |
| 2015-07-27 | $28.09 | $33.93 | 44,500 | — | — |
| 2015-07-24 | $28.31 | $34.19 | 39,200 | — | — |
| 2015-07-23 | $28.44 | $34.35 | 64,600 | — | — |
| 2015-07-22 | $29.13 | $35.18 | 49,500 | — | — |
| 2015-07-21 | $29.27 | $35.35 | 51,900 | — | — |
| 2015-07-20 | $29.56 | $35.70 | 199,200 | — | — |
| 2015-07-17 | $29.53 | $35.67 | 59,400 | — | — |
| 2015-07-16 | $29.98 | $36.21 | 59,200 | — | — |
| 2015-07-15 | $29.95 | $36.17 | 50,600 | — | — |
| 2015-07-14 | $30.80 | $36.84 | 52,100 | — | — |
| 2015-07-13 | $30.63 | $36.64 | 71,800 | — | — |
| 2015-07-10 | $30.36 | $36.31 | 118,300 | — | — |
| 2015-07-09 | $28.04 | $33.54 | 117,500 | — | — |
| 2015-07-08 | $28.26 | $33.80 | 108,800 | — | — |
| 2015-07-07 | $28.77 | $34.41 | 81,700 | — | — |
| 2015-07-06 | $29.05 | $34.75 | 68,300 | — | — |
| 2015-07-02 | $29.42 | $35.19 | 76,900 | — | — |
| 2015-07-01 | $29.13 | $34.84 | 62,700 | — | — |
| 2015-06-30 | $29.05 | $34.75 | 106,900 | — | — |
| 2015-06-29 | $29.38 | $35.14 | 100,900 | — | — |
| 2015-06-26 | $30.47 | $36.44 | 100,600 | — | — |
| 2015-06-25 | $30.57 | $36.56 | 77,100 | — | — |
| 2015-06-24 | $30.17 | $36.09 | 46,800 | — | — |
| 2015-06-23 | $30.48 | $36.46 | 55,500 | — | — |
| 2015-06-22 | $30.44 | $36.41 | 55,700 | — | — |
| 2015-06-19 | $29.85 | $35.70 | 143,600 | — | — |
| 2015-06-18 | $29.76 | $35.59 | 129,200 | — | — |
| 2015-06-17 | $29.39 | $35.15 | 72,700 | — | — |
| 2015-06-16 | $29.65 | $35.46 | 80,200 | — | — |
| 2015-06-15 | $29.71 | $35.54 | 91,300 | — | — |
| 2015-06-12 | $29.99 | $35.87 | 46,700 | — | — |
| 2015-06-11 | $30.02 | $35.91 | 54,500 | — | — |
| 2015-06-10 | $30.00 | $35.88 | 95,400 | — | — |
| 2015-06-09 | $29.52 | $35.31 | 94,100 | — | — |
| 2015-06-08 | $29.53 | $35.32 | 81,900 | — | — |
| 2015-06-05 | $29.74 | $35.57 | 159,000 | — | — |
| 2015-06-04 | $29.80 | $35.64 | 92,900 | — | — |
| 2015-06-03 | $29.85 | $35.70 | 144,400 | — | — |
| 2015-06-02 | $30.14 | $36.05 | 35,400 | — | — |
| 2015-06-01 | $29.87 | $35.73 | 46,000 | — | — |
| 2015-05-29 | $30.04 | $35.93 | 58,700 | — | — |
| 2015-05-28 | $29.98 | $35.86 | 55,000 | — | — |
| 2015-05-27 | $30.02 | $35.91 | 64,000 | — | — |
| 2015-05-26 | $29.87 | $35.73 | 67,200 | — | — |
| 2015-05-22 | $30.80 | $36.84 | 78,200 | — | — |
| 2015-05-21 | $31.12 | $37.22 | 68,700 | — | — |
| 2015-05-20 | $31.58 | $37.77 | 88,800 | — | — |
| 2015-05-19 | $31.93 | $38.19 | 130,500 | — | — |
| 2015-05-18 | $31.64 | $37.84 | 88,800 | — | — |
| 2015-05-15 | $31.11 | $37.21 | 85,000 | — | — |
| 2015-05-14 | $30.46 | $36.43 | 107,900 | — | — |
| 2015-05-13 | $29.79 | $35.63 | 66,300 | — | — |
| 2015-05-12 | $29.51 | $35.30 | 58,200 | — | — |
| 2015-05-11 | $29.27 | $35.01 | 79,700 | — | — |
| 2015-05-08 | $29.27 | $35.01 | 53,000 | — | — |
| 2015-05-07 | $28.88 | $34.54 | 47,200 | — | — |
| 2015-05-06 | $28.80 | $34.45 | 70,400 | — | — |
| 2015-05-05 | $28.87 | $34.53 | 73,600 | — | — |
| 2015-05-04 | $29.24 | $34.97 | 74,700 | — | — |
| 2015-05-01 | $29.45 | $35.22 | 99,000 | — | — |
| 2015-04-30 | $28.90 | $34.57 | 161,000 | — | — |
| 2015-04-29 | $29.98 | $35.86 | 51,600 | — | — |
| 2015-04-28 | $30.76 | $36.79 | 72,100 | — | — |
| 2015-04-27 | $30.54 | $36.53 | 69,900 | — | — |
| 2015-04-24 | $31.21 | $37.33 | 82,600 | — | — |
| 2015-04-23 | $31.06 | $37.15 | 55,100 | — | — |
| 2015-04-22 | $30.97 | $37.04 | 94,900 | — | — |
| 2015-04-21 | $30.85 | $36.90 | 119,100 | — | — |
| 2015-04-20 | $30.81 | $36.85 | 98,200 | — | — |
| 2015-04-17 | $30.91 | $36.61 | 122,400 | — | — |
| 2015-04-16 | $31.68 | $37.52 | 69,200 | — | — |
| 2015-04-15 | $31.68 | $37.52 | 88,000 | — | — |
| 2015-04-14 | $31.63 | $37.46 | 117,900 | — | — |
| 2015-04-13 | $31.39 | $37.18 | 118,000 | — | — |
| 2015-04-10 | $31.65 | $37.49 | 161,000 | — | — |
| 2015-04-09 | $30.82 | $36.51 | 161,300 | — | — |
| 2015-04-08 | $30.49 | $36.11 | 174,600 | — | — |
| 2015-04-07 | $30.46 | $36.08 | 123,500 | — | — |
| 2015-04-06 | $30.34 | $35.94 | 175,300 | — | — |
| 2015-04-02 | $30.22 | $35.79 | 212,300 | — | — |
| 2015-04-01 | $30.05 | $35.59 | 210,400 | — | — |
| 2015-03-31 | $28.95 | $34.29 | 100,200 | — | — |
| 2015-03-30 | $29.09 | $34.46 | 71,900 | — | — |
| 2015-03-27 | $28.80 | $34.11 | 124,400 | — | — |
| 2015-03-26 | $28.64 | $33.92 | 127,800 | — | — |
| 2015-03-25 | $28.33 | $33.56 | 116,100 | — | — |
| 2015-03-24 | $29.31 | $34.72 | 105,900 | — | — |
| 2015-03-23 | $29.16 | $34.54 | 135,600 | — | — |
| 2015-03-20 | $28.72 | $34.02 | 209,000 | — | — |
| 2015-03-19 | $28.50 | $33.76 | 162,600 | — | — |
| 2015-03-18 | $28.65 | $33.93 | 185,400 | — | — |
| 2015-03-17 | $27.86 | $33.00 | 144,400 | — | — |
| 2015-03-16 | $27.43 | $32.49 | 212,400 | — | — |
| 2015-03-13 | $27.54 | $32.62 | 321,400 | — | — |
| 2015-03-12 | $26.84 | $31.79 | 1,125,400 | — | — |
| 2015-03-11 | $31.72 | $37.57 | 206,100 | — | — |
| 2015-03-10 | $30.90 | $36.60 | 1,069,600 | — | — |
| 2015-03-09 | $34.24 | $40.56 | 128,300 | — | — |
| 2015-03-06 | $34.00 | $40.27 | 93,700 | — | — |
| 2015-03-05 | $34.96 | $41.41 | 82,800 | — | — |
| 2015-03-04 | $35.35 | $41.87 | 91,700 | — | — |
| 2015-03-03 | $35.49 | $42.04 | 80,700 | — | — |
| 2015-03-02 | $35.48 | $42.02 | 88,500 | — | — |
| 2015-02-27 | $35.74 | $42.33 | 75,100 | — | — |
| 2015-02-26 | $35.56 | $42.12 | 47,200 | — | — |
| 2015-02-25 | $36.00 | $42.64 | 68,600 | — | — |
| 2015-02-24 | $36.02 | $42.66 | 125,300 | — | — |
| 2015-02-23 | $35.36 | $41.88 | 106,100 | — | — |
| 2015-02-20 | $35.65 | $42.23 | 78,400 | — | — |
| 2015-02-19 | $35.26 | $41.76 | 74,500 | — | — |
| 2015-02-18 | $35.74 | $42.33 | 79,400 | — | — |
| 2015-02-17 | $35.87 | $42.49 | 144,900 | — | — |
| 2015-02-13 | $35.26 | $41.76 | 81,000 | — | — |
| 2015-02-12 | $34.63 | $41.02 | 56,600 | — | — |
| 2015-02-11 | $34.30 | $40.63 | 63,200 | — | — |
| 2015-02-10 | $34.44 | $40.79 | 88,300 | — | — |
| 2015-02-09 | $34.46 | $40.82 | 108,400 | — | — |
| 2015-02-06 | $34.44 | $40.79 | 95,200 | — | — |
| 2015-02-05 | $34.48 | $40.84 | 91,100 | — | — |
| 2015-02-04 | $34.04 | $40.32 | 134,300 | — | — |
| 2015-02-03 | $35.17 | $41.66 | 171,300 | — | — |
| 2015-02-02 | $33.72 | $39.94 | 146,000 | — | — |
| 2015-01-30 | $33.04 | $39.13 | 275,200 | — | — |
| 2015-01-29 | $34.54 | $40.91 | 132,400 | — | — |
| 2015-01-28 | $33.75 | $39.98 | 149,400 | — | — |
| 2015-01-27 | $33.66 | $39.87 | 146,300 | — | — |
| 2015-01-26 | $33.76 | $39.99 | 243,400 | — | — |
| 2015-01-23 | $33.47 | $39.64 | 253,900 | — | — |
| 2015-01-22 | $33.78 | $40.01 | 217,900 | — | — |
| 2015-01-21 | $31.71 | $37.56 | 83,300 | — | — |
| 2015-01-20 | $31.93 | $37.82 | 96,300 | — | — |
| 2015-01-16 | $32.12 | $38.04 | 108,700 | — | — |
| 2015-01-15 | $31.93 | $37.82 | 160,300 | — | — |
| 2015-01-14 | $32.52 | $38.52 | 125,400 | — | — |
| 2015-01-13 | $33.44 | $39.25 | 176,100 | — | — |
| 2015-01-12 | $32.22 | $37.82 | 136,700 | — | — |
| 2015-01-09 | $31.71 | $37.22 | 108,600 | — | — |
| 2015-01-08 | $31.88 | $37.42 | 232,700 | — | — |
| 2015-01-07 | $31.82 | $37.35 | 106,700 | — | — |
| 2015-01-06 | $31.58 | $37.07 | 161,700 | — | — |
| 2015-01-05 | $32.18 | $37.77 | 174,900 | — | — |
| 2015-01-02 | $31.60 | $37.09 | 125,700 | — | — |