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
- 1983-08-30 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 | $25.47 | $34.15 | 147,600 | — | — |
| 2015-12-30 | $25.47 | $34.15 | 46,400 | — | — |
| 2015-12-29 | $25.42 | $33.99 | 57,500 | — | — |
| 2015-12-28 | $25.72 | $34.39 | 45,700 | — | — |
| 2015-12-24 | $25.76 | $34.45 | 25,900 | — | — |
| 2015-12-23 | $26.26 | $35.12 | 116,500 | — | — |
| 2015-12-22 | $26.29 | $35.16 | 76,300 | — | — |
| 2015-12-21 | $26.16 | $34.98 | 85,800 | — | — |
| 2015-12-18 | $26.77 | $35.80 | 86,800 | — | — |
| 2015-12-17 | $26.78 | $35.81 | 35,500 | — | — |
| 2015-12-16 | $26.87 | $35.93 | 50,500 | — | — |
| 2015-12-15 | $26.25 | $35.10 | 64,100 | — | — |
| 2015-12-14 | $25.89 | $34.62 | 49,300 | — | — |
| 2015-12-11 | $25.65 | $34.30 | 89,900 | — | — |
| 2015-12-10 | $26.35 | $35.24 | 46,700 | — | — |
| 2015-12-09 | $26.86 | $35.92 | 74,800 | — | — |
| 2015-12-08 | $27.25 | $36.44 | 35,100 | — | — |
| 2015-12-07 | $27.46 | $36.72 | 51,100 | — | — |
| 2015-12-04 | $27.86 | $37.26 | 51,900 | — | — |
| 2015-12-03 | $27.79 | $37.16 | 111,400 | — | — |
| 2015-12-02 | $28.58 | $38.22 | 207,900 | — | — |
| 2015-12-01 | $28.93 | $38.69 | 94,600 | — | — |
| 2015-11-30 | $28.18 | $37.68 | 63,500 | — | — |
| 2015-11-27 | $28.24 | $37.76 | 12,400 | — | — |
| 2015-11-25 | $27.83 | $37.22 | 56,900 | — | — |
| 2015-11-24 | $27.35 | $36.57 | 68,000 | — | — |
| 2015-11-23 | $27.10 | $36.24 | 56,300 | — | — |
| 2015-11-20 | $26.94 | $36.03 | 19,600 | — | — |
| 2015-11-19 | $26.57 | $35.53 | 32,500 | — | — |
| 2015-11-18 | $26.35 | $35.24 | 35,000 | — | — |
| 2015-11-17 | $25.98 | $34.74 | 54,700 | — | — |
| 2015-11-16 | $26.13 | $34.94 | 43,800 | — | — |
| 2015-11-13 | $25.98 | $34.74 | 93,800 | — | — |
| 2015-11-12 | $27.51 | $36.79 | 133,400 | — | — |
| 2015-11-11 | $27.21 | $36.39 | 92,900 | — | — |
| 2015-11-10 | $28.74 | $38.43 | 30,600 | — | — |
| 2015-11-09 | $28.42 | $38.00 | 80,900 | — | — |
| 2015-11-06 | $29.15 | $38.98 | 39,400 | — | — |
| 2015-11-05 | $29.52 | $39.48 | 40,700 | — | — |
| 2015-11-04 | $29.06 | $38.86 | 95,100 | — | — |
| 2015-11-03 | $29.99 | $40.10 | 102,400 | — | — |
| 2015-11-02 | $30.97 | $41.41 | 49,900 | — | — |
| 2015-10-30 | $30.01 | $40.13 | 44,100 | — | — |
| 2015-10-29 | $30.79 | $41.17 | 35,900 | — | — |
| 2015-10-28 | $31.40 | $41.99 | 48,400 | — | — |
| 2015-10-27 | $30.80 | $41.19 | 76,500 | — | — |
| 2015-10-26 | $31.00 | $41.45 | 48,500 | — | — |
| 2015-10-23 | $29.90 | $39.98 | 83,900 | — | — |
| 2015-10-22 | $30.37 | $40.61 | 37,000 | — | — |
| 2015-10-21 | $30.10 | $40.25 | 48,900 | — | — |
| 2015-10-20 | $30.34 | $40.57 | 33,800 | — | — |
| 2015-10-19 | $30.42 | $40.68 | 34,200 | — | — |
| 2015-10-16 | $30.20 | $40.39 | 52,100 | — | — |
| 2015-10-15 | $29.87 | $39.94 | 42,400 | — | — |
| 2015-10-14 | $29.40 | $39.32 | 69,300 | — | — |
| 2015-10-13 | $30.01 | $40.13 | 27,000 | — | — |
| 2015-10-12 | $30.15 | $40.32 | 61,600 | — | — |
| 2015-10-09 | $30.20 | $40.39 | 52,700 | — | — |
| 2015-10-08 | $30.54 | $40.84 | 63,800 | — | — |
| 2015-10-07 | $31.19 | $41.71 | 68,000 | — | — |
| 2015-10-06 | $30.08 | $40.22 | 139,400 | — | — |
| 2015-10-05 | $31.06 | $41.54 | 51,600 | — | — |
| 2015-10-02 | $30.95 | $41.39 | 48,200 | — | — |
| 2015-10-01 | $31.77 | $42.48 | 98,100 | — | — |
| 2015-09-30 | $32.07 | $42.89 | 165,100 | — | — |
| 2015-09-29 | $31.00 | $41.45 | 109,200 | — | — |
| 2015-09-28 | $32.66 | $43.59 | 170,200 | — | — |
| 2015-09-25 | $32.90 | $43.91 | 257,900 | — | — |
| 2015-09-24 | $32.24 | $43.03 | 118,100 | — | — |
| 2015-09-23 | $32.06 | $42.79 | 87,100 | — | — |
| 2015-09-22 | $31.41 | $41.93 | 57,400 | — | — |
| 2015-09-21 | $31.80 | $42.45 | 40,900 | — | — |
| 2015-09-18 | $31.06 | $41.46 | 110,000 | — | — |
| 2015-09-17 | $32.42 | $43.27 | 65,300 | — | — |
| 2015-09-16 | $32.47 | $43.34 | 67,100 | — | — |
| 2015-09-15 | $32.37 | $43.21 | 114,700 | — | — |
| 2015-09-14 | $32.20 | $42.98 | 56,100 | — | — |
| 2015-09-11 | $32.97 | $44.01 | 41,200 | — | — |
| 2015-09-10 | $33.24 | $44.37 | 55,500 | — | — |
| 2015-09-09 | $33.10 | $44.18 | 95,800 | — | — |
| 2015-09-08 | $33.39 | $44.57 | 164,300 | — | — |
| 2015-09-04 | $33.85 | $45.18 | 279,900 | — | — |
| 2015-09-03 | $31.25 | $41.71 | 213,900 | — | — |
| 2015-09-02 | $30.61 | $40.86 | 105,200 | — | — |
| 2015-09-01 | $30.35 | $40.51 | 63,600 | — | — |
| 2015-08-31 | $30.75 | $41.05 | 84,200 | — | — |
| 2015-08-28 | $30.82 | $41.14 | 49,100 | — | — |
| 2015-08-27 | $31.01 | $41.39 | 49,000 | — | — |
| 2015-08-26 | $31.40 | $41.91 | 48,600 | — | — |
| 2015-08-25 | $30.52 | $40.74 | 62,100 | — | — |
| 2015-08-24 | $30.06 | $40.12 | 84,800 | — | — |
| 2015-08-21 | $31.13 | $41.55 | 52,300 | — | — |
| 2015-08-20 | $31.77 | $42.41 | 38,100 | — | — |
| 2015-08-19 | $32.53 | $43.42 | 41,700 | — | — |
| 2015-08-18 | $32.37 | $43.21 | 53,200 | — | — |
| 2015-08-17 | $32.01 | $42.73 | 65,800 | — | — |
| 2015-08-14 | $31.74 | $42.37 | 91,200 | — | — |
| 2015-08-13 | $31.29 | $41.77 | 39,400 | — | — |
| 2015-08-12 | $30.88 | $41.22 | 51,600 | — | — |
| 2015-08-11 | $30.61 | $40.86 | 57,400 | — | — |
| 2015-08-10 | $30.36 | $40.52 | 73,700 | — | — |
| 2015-08-07 | $29.67 | $39.60 | 54,600 | — | — |
| 2015-08-06 | $29.92 | $39.94 | 38,000 | — | — |
| 2015-08-05 | $30.53 | $40.75 | 44,100 | — | — |
| 2015-08-04 | $30.26 | $40.39 | 54,000 | — | — |
| 2015-08-03 | $29.93 | $39.95 | 38,700 | — | — |
| 2015-07-31 | $30.25 | $40.38 | 69,100 | — | — |
| 2015-07-30 | $29.78 | $39.75 | 68,800 | — | — |
| 2015-07-29 | $29.04 | $38.76 | 55,200 | — | — |
| 2015-07-28 | $29.74 | $39.70 | 42,400 | — | — |
| 2015-07-27 | $29.24 | $39.03 | 70,900 | — | — |
| 2015-07-24 | $30.09 | $40.16 | 106,800 | — | — |
| 2015-07-23 | $30.49 | $40.70 | 74,000 | — | — |
| 2015-07-22 | $31.40 | $41.91 | 86,700 | — | — |
| 2015-07-21 | $31.36 | $41.86 | 129,000 | — | — |
| 2015-07-20 | $31.33 | $41.82 | 131,400 | — | — |
| 2015-07-17 | $32.45 | $43.31 | 35,600 | — | — |
| 2015-07-16 | $32.64 | $43.57 | 72,200 | — | — |
| 2015-07-15 | $32.23 | $43.02 | 96,100 | — | — |
| 2015-07-14 | $33.31 | $44.46 | 84,800 | — | — |
| 2015-07-13 | $32.77 | $43.74 | 94,900 | — | — |
| 2015-07-10 | $32.83 | $43.82 | 63,300 | — | — |
| 2015-07-09 | $32.16 | $42.93 | 104,100 | — | — |
| 2015-07-08 | $32.67 | $43.61 | 88,000 | — | — |
| 2015-07-07 | $33.36 | $44.53 | 202,300 | — | — |
| 2015-07-06 | $32.87 | $43.87 | 184,900 | — | — |
| 2015-07-02 | $31.54 | $42.10 | 118,100 | — | — |
| 2015-07-01 | $31.78 | $42.42 | 169,200 | — | — |
| 2015-06-30 | $31.00 | $41.38 | 304,100 | — | — |
| 2015-06-29 | $30.35 | $40.51 | 309,700 | — | — |
| 2015-06-26 | $29.55 | $38.83 | 456,600 | — | — |
| 2015-06-25 | $29.69 | $39.01 | 205,300 | — | — |
| 2015-06-24 | $28.95 | $38.04 | 144,100 | — | — |
| 2015-06-23 | $28.98 | $38.08 | 132,200 | — | — |
| 2015-06-22 | $28.58 | $37.55 | 296,400 | — | — |
| 2015-06-19 | $28.58 | $37.55 | 171,000 | — | — |
| 2015-06-18 | $29.01 | $38.12 | 71,800 | — | — |
| 2015-06-17 | $28.51 | $37.46 | 62,500 | — | — |
| 2015-06-16 | $28.60 | $37.58 | 66,700 | — | — |
| 2015-06-15 | $28.20 | $37.06 | 72,100 | — | — |
| 2015-06-12 | $27.93 | $36.70 | 55,000 | — | — |
| 2015-06-11 | $27.88 | $36.63 | 67,800 | — | — |
| 2015-06-10 | $27.78 | $36.50 | 59,000 | — | — |
| 2015-06-09 | $27.41 | $36.02 | 44,100 | — | — |
| 2015-06-08 | $27.17 | $35.70 | 68,400 | — | — |
| 2015-06-05 | $27.20 | $35.74 | 42,700 | — | — |
| 2015-06-04 | $27.31 | $35.89 | 39,500 | — | — |
| 2015-06-03 | $27.41 | $36.02 | 44,400 | — | — |
| 2015-06-02 | $27.29 | $35.86 | 36,200 | — | — |
| 2015-06-01 | $26.86 | $35.29 | 43,400 | — | — |
| 2015-05-29 | $26.35 | $34.62 | 64,400 | — | — |
| 2015-05-28 | $26.92 | $35.37 | 30,800 | — | — |
| 2015-05-27 | $26.40 | $34.69 | 83,000 | — | — |
| 2015-05-26 | $26.54 | $34.87 | 35,700 | — | — |
| 2015-05-22 | $26.91 | $35.36 | 26,500 | — | — |
| 2015-05-21 | $26.92 | $35.37 | 34,300 | — | — |
| 2015-05-20 | $27.40 | $36.00 | 28,700 | — | — |
| 2015-05-19 | $27.60 | $36.27 | 51,300 | — | — |
| 2015-05-18 | $27.39 | $35.99 | 33,700 | — | — |
| 2015-05-15 | $26.97 | $35.44 | 23,700 | — | — |
| 2015-05-14 | $27.03 | $35.52 | 53,200 | — | — |
| 2015-05-13 | $26.83 | $35.26 | 35,400 | — | — |
| 2015-05-12 | $26.96 | $35.43 | 26,400 | — | — |
| 2015-05-11 | $26.76 | $35.16 | 22,500 | — | — |
| 2015-05-08 | $26.91 | $35.36 | 29,100 | — | — |
| 2015-05-07 | $26.65 | $35.02 | 50,300 | — | — |
| 2015-05-06 | $26.06 | $34.24 | 51,000 | — | — |
| 2015-05-05 | $25.99 | $34.15 | 51,400 | — | — |
| 2015-05-04 | $26.10 | $34.30 | 29,200 | — | — |
| 2015-05-01 | $26.02 | $34.19 | 38,900 | — | — |
| 2015-04-30 | $25.85 | $33.97 | 60,100 | — | — |
| 2015-04-29 | $26.59 | $34.94 | 33,400 | — | — |
| 2015-04-28 | $26.97 | $35.44 | 73,000 | — | — |
| 2015-04-27 | $26.85 | $35.28 | 57,800 | — | — |
| 2015-04-24 | $26.76 | $35.16 | 64,400 | — | — |
| 2015-04-23 | $25.89 | $34.02 | 62,300 | — | — |
| 2015-04-22 | $26.68 | $35.06 | 14,200 | — | — |
| 2015-04-21 | $26.61 | $34.97 | 44,900 | — | — |
| 2015-04-20 | $26.22 | $34.45 | 78,300 | — | — |
| 2015-04-17 | $26.57 | $34.91 | 39,300 | — | — |
| 2015-04-16 | $27.01 | $35.49 | 26,900 | — | — |
| 2015-04-15 | $27.02 | $35.50 | 52,100 | — | — |
| 2015-04-14 | $27.39 | $35.99 | 88,900 | — | — |
| 2015-04-13 | $26.50 | $34.82 | 173,600 | — | — |
| 2015-04-10 | $28.48 | $37.42 | 105,400 | — | — |
| 2015-04-09 | $27.53 | $36.18 | 46,600 | — | — |
| 2015-04-08 | $28.46 | $37.40 | 70,400 | — | — |
| 2015-04-07 | $28.63 | $37.62 | 105,200 | — | — |
| 2015-04-06 | $28.52 | $37.48 | 135,900 | — | — |
| 2015-04-02 | $28.07 | $36.88 | 100,400 | — | — |
| 2015-04-01 | $27.70 | $36.40 | 64,200 | — | — |
| 2015-03-31 | $26.75 | $35.15 | 190,900 | — | — |
| 2015-03-30 | $27.37 | $35.96 | 190,500 | — | — |
| 2015-03-27 | $26.82 | $35.16 | 102,800 | — | — |
| 2015-03-26 | $26.77 | $35.10 | 57,000 | — | — |
| 2015-03-25 | $26.87 | $35.23 | 86,000 | — | — |
| 2015-03-24 | $26.40 | $34.61 | 130,500 | — | — |
| 2015-03-23 | $26.48 | $34.72 | 50,900 | — | — |
| 2015-03-20 | $26.21 | $34.36 | 75,700 | — | — |
| 2015-03-19 | $26.62 | $34.90 | 111,300 | — | — |
| 2015-03-18 | $25.84 | $33.88 | 104,400 | — | — |
| 2015-03-17 | $25.08 | $32.88 | 90,000 | — | — |
| 2015-03-16 | $25.49 | $33.42 | 149,000 | — | — |
| 2015-03-13 | $25.25 | $33.10 | 156,500 | — | — |
| 2015-03-12 | $25.52 | $33.46 | 82,900 | — | — |
| 2015-03-11 | $25.50 | $33.43 | 140,400 | — | — |
| 2015-03-10 | $24.50 | $32.12 | 57,100 | — | — |
| 2015-03-09 | $24.15 | $31.66 | 139,900 | — | — |
| 2015-03-06 | $23.79 | $31.19 | 116,500 | — | — |
| 2015-03-05 | $22.75 | $29.83 | 94,100 | — | — |
| 2015-03-04 | $20.81 | $27.28 | 10,200 | — | — |
| 2015-03-03 | $21.00 | $27.53 | 12,700 | — | — |
| 2015-03-02 | $21.76 | $28.53 | 14,200 | — | — |
| 2015-02-27 | $21.74 | $28.50 | 14,900 | — | — |
| 2015-02-26 | $21.92 | $28.74 | 7,400 | — | — |
| 2015-02-25 | $21.92 | $28.74 | 28,400 | — | — |
| 2015-02-24 | $21.77 | $28.54 | 18,100 | — | — |
| 2015-02-23 | $21.74 | $28.50 | 16,700 | — | — |
| 2015-02-20 | $21.82 | $28.61 | 33,900 | — | — |
| 2015-02-19 | $21.80 | $28.58 | 16,400 | — | — |
| 2015-02-18 | $20.89 | $27.39 | 12,400 | — | — |
| 2015-02-17 | $21.54 | $28.24 | 20,800 | — | — |
| 2015-02-13 | $20.44 | $26.80 | 15,900 | — | — |
| 2015-02-12 | $20.58 | $26.98 | 24,100 | — | — |
| 2015-02-11 | $20.51 | $26.89 | 55,600 | — | — |
| 2015-02-10 | $20.53 | $26.92 | 7,700 | — | — |
| 2015-02-09 | $20.37 | $26.71 | 16,700 | — | — |
| 2015-02-06 | $20.95 | $27.47 | 23,800 | — | — |
| 2015-02-05 | $20.53 | $26.92 | 9,600 | — | — |
| 2015-02-04 | $20.32 | $26.64 | 17,500 | — | — |
| 2015-02-03 | $21.06 | $27.61 | 26,800 | — | — |
| 2015-02-02 | $20.28 | $26.59 | 19,300 | — | — |
| 2015-01-30 | $20.09 | $26.34 | 13,500 | — | — |
| 2015-01-29 | $20.73 | $27.18 | 13,800 | — | — |
| 2015-01-28 | $20.37 | $26.71 | 17,000 | — | — |
| 2015-01-27 | $21.01 | $27.55 | 14,500 | — | — |
| 2015-01-26 | $21.00 | $27.53 | 36,400 | — | — |
| 2015-01-23 | $20.43 | $26.79 | 43,900 | — | — |
| 2015-01-22 | $21.59 | $28.31 | 17,100 | — | — |
| 2015-01-21 | $21.25 | $27.86 | 14,000 | — | — |
| 2015-01-20 | $21.68 | $28.42 | 26,000 | — | — |
| 2015-01-16 | $21.78 | $28.56 | 21,600 | — | — |
| 2015-01-15 | $21.08 | $27.64 | 34,600 | — | — |
| 2015-01-14 | $21.28 | $27.90 | 20,700 | — | — |
| 2015-01-13 | $21.67 | $28.41 | 24,000 | — | — |
| 2015-01-12 | $21.89 | $28.70 | 19,300 | — | — |
| 2015-01-09 | $21.94 | $28.77 | 20,400 | — | — |
| 2015-01-08 | $22.35 | $29.30 | 58,900 | — | — |
| 2015-01-07 | $21.79 | $28.57 | 25,500 | — | — |
| 2015-01-06 | $21.66 | $28.40 | 27,300 | — | — |
| 2015-01-05 | $21.80 | $28.58 | 40,200 | — | — |
| 2015-01-02 | $21.76 | $28.53 | 25,000 | — | — |