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 | $26.62 | $139.80 | 298,208 | — | — |
| 2015-12-30 | $26.96 | $141.58 | 395,414 | — | — |
| 2015-12-29 | $27.16 | $142.62 | 483,587 | — | — |
| 2015-12-28 | $26.85 | $140.99 | 594,254 | — | — |
| 2015-12-24 | $26.56 | $139.51 | 162,388 | — | — |
| 2015-12-23 | $26.87 | $141.14 | 638,642 | — | — |
| 2015-12-22 | $26.51 | $139.21 | 506,648 | — | — |
| 2015-12-21 | $26.45 | $138.91 | 865,716 | — | — |
| 2015-12-18 | $26.51 | $139.21 | 2,457,078 | — | — |
| 2015-12-17 | $26.48 | $139.06 | 593,014 | — | — |
| 2015-12-16 | $26.73 | $140.39 | 948,363 | — | — |
| 2015-12-15 | $26.22 | $137.73 | 479,619 | — | — |
| 2015-12-14 | $25.63 | $134.61 | 841,663 | — | — |
| 2015-12-11 | $25.41 | $133.43 | 803,510 | — | — |
| 2015-12-10 | $25.69 | $134.91 | 744,067 | — | — |
| 2015-12-09 | $25.18 | $132.24 | 792,316 | — | — |
| 2015-12-08 | $25.74 | $135.21 | 788,525 | — | — |
| 2015-12-07 | $25.91 | $136.10 | 763,302 | — | — |
| 2015-12-04 | $26.28 | $138.02 | 648,986 | — | — |
| 2015-12-03 | $26.08 | $136.99 | 752,604 | — | — |
| 2015-12-02 | $26.39 | $138.62 | 725,256 | — | — |
| 2015-12-01 | $27.35 | $142.47 | 547,281 | — | — |
| 2015-11-30 | $27.75 | $144.53 | 772,584 | — | — |
| 2015-11-27 | $27.35 | $142.47 | 238,339 | — | — |
| 2015-11-25 | $27.27 | $142.03 | 351,770 | — | — |
| 2015-11-24 | $27.55 | $143.50 | 370,652 | — | — |
| 2015-11-23 | $27.47 | $143.06 | 406,537 | — | — |
| 2015-11-20 | $27.86 | $145.12 | 601,091 | — | — |
| 2015-11-19 | $27.83 | $144.97 | 215,738 | — | — |
| 2015-11-18 | $27.64 | $143.94 | 263,562 | — | — |
| 2015-11-17 | $27.47 | $143.06 | 221,619 | — | — |
| 2015-11-16 | $27.52 | $143.35 | 394,670 | — | — |
| 2015-11-13 | $27.04 | $140.85 | 351,345 | — | — |
| 2015-11-12 | $27.33 | $142.32 | 328,496 | — | — |
| 2015-11-11 | $27.66 | $144.09 | 328,496 | — | — |
| 2015-11-10 | $27.86 | $145.12 | 554,578 | — | — |
| 2015-11-09 | $27.52 | $143.35 | 355,773 | — | — |
| 2015-11-06 | $28.20 | $146.88 | 451,492 | — | — |
| 2015-11-05 | $28.71 | $149.53 | 297,499 | — | — |
| 2015-11-04 | $28.57 | $148.79 | 398,673 | — | — |
| 2015-11-03 | $28.79 | $149.97 | 233,663 | — | — |
| 2015-11-02 | $29.08 | $151.44 | 485,393 | — | — |
| 2015-10-30 | $28.34 | $147.62 | 495,100 | — | — |
| 2015-10-29 | $29.16 | $151.88 | 334,164 | — | — |
| 2015-10-28 | $28.93 | $150.70 | 691,921 | — | — |
| 2015-10-27 | $28.65 | $149.23 | 590,145 | — | — |
| 2015-10-26 | $28.20 | $146.88 | 695,995 | — | — |
| 2015-10-23 | $28.20 | $146.88 | 556,562 | — | — |
| 2015-10-22 | $28.17 | $146.73 | 874,997 | — | — |
| 2015-10-21 | $28.17 | $146.73 | 793,095 | — | — |
| 2015-10-20 | $28.09 | $146.29 | 650,580 | — | — |
| 2015-10-19 | $27.92 | $145.41 | 230,015 | — | — |
| 2015-10-16 | $27.78 | $144.68 | 395,697 | — | — |
| 2015-10-15 | $27.75 | $144.53 | 528,895 | — | — |
| 2015-10-14 | $27.16 | $141.44 | 353,081 | — | — |
| 2015-10-13 | $27.01 | $140.71 | 277,059 | — | — |
| 2015-10-12 | $27.30 | $142.18 | 350,424 | — | — |
| 2015-10-09 | $27.58 | $143.65 | 441,821 | — | — |
| 2015-10-08 | $27.47 | $143.06 | 298,278 | — | — |
| 2015-10-07 | $27.30 | $142.18 | 892,958 | — | — |
| 2015-10-06 | $26.48 | $137.91 | 601,056 | — | — |
| 2015-10-05 | $26.22 | $136.59 | 470,338 | — | — |
| 2015-10-02 | $25.97 | $135.27 | 410,080 | — | — |
| 2015-10-01 | $25.66 | $133.65 | 576,010 | — | — |
| 2015-09-30 | $26.03 | $135.56 | 558,050 | — | — |
| 2015-09-29 | $25.63 | $133.50 | 557,306 | — | — |
| 2015-09-28 | $25.46 | $132.62 | 899,228 | — | — |
| 2015-09-25 | $26.25 | $136.74 | 454,219 | — | — |
| 2015-09-24 | $25.91 | $134.97 | 483,516 | — | — |
| 2015-09-23 | $26.08 | $135.85 | 409,194 | — | — |
| 2015-09-22 | $26.17 | $136.30 | 392,155 | — | — |
| 2015-09-21 | $26.59 | $138.50 | 282,621 | — | — |
| 2015-09-18 | $26.34 | $137.18 | 813,004 | — | — |
| 2015-09-17 | $26.79 | $139.53 | 641,653 | — | — |
| 2015-09-16 | $27.04 | $140.85 | 429,422 | — | — |
| 2015-09-15 | $26.73 | $139.24 | 758,874 | — | — |
| 2015-09-14 | $26.34 | $137.18 | 406,679 | — | — |
| 2015-09-11 | $26.42 | $137.62 | 533,890 | — | — |
| 2015-09-10 | $25.77 | $134.24 | 659,826 | — | — |
| 2015-09-09 | $25.52 | $132.91 | 589,862 | — | — |
| 2015-09-08 | $25.74 | $134.09 | 719,765 | — | — |
| 2015-09-04 | $25.12 | $130.86 | 316,522 | — | — |
| 2015-09-03 | $25.80 | $134.38 | 487,661 | — | — |
| 2015-09-02 | $25.32 | $131.88 | 374,619 | — | — |
| 2015-09-01 | $25.18 | $131.15 | 565,241 | — | — |
| 2015-08-31 | $25.89 | $134.82 | 765,818 | — | — |
| 2015-08-28 | $26.53 | $138.21 | 490,353 | — | — |
| 2015-08-27 | $26.39 | $137.47 | 1,803,310 | — | — |
| 2015-08-26 | $25.04 | $130.41 | 795,291 | — | — |
| 2015-08-25 | $24.70 | $128.65 | 773,080 | — | — |
| 2015-08-24 | $25.60 | $133.35 | 877,584 | — | — |
| 2015-08-21 | $27.41 | $142.76 | 728,125 | — | — |
| 2015-08-20 | $28.03 | $146.00 | 378,587 | — | — |
| 2015-08-19 | $28.20 | $146.88 | 319,711 | — | — |
| 2015-08-18 | $28.51 | $148.50 | 539,912 | — | — |
| 2015-08-17 | $28.62 | $149.09 | 700,671 | — | — |
| 2015-08-14 | $28.14 | $146.59 | 233,203 | — | — |
| 2015-08-13 | $27.78 | $144.68 | 565,631 | — | — |
| 2015-08-12 | $27.86 | $145.12 | 472,463 | — | — |
| 2015-08-11 | $28.03 | $146.00 | 326,229 | — | — |
| 2015-08-10 | $27.97 | $145.71 | 696,101 | — | — |
| 2015-08-07 | $27.83 | $144.97 | 350,176 | — | — |
| 2015-08-06 | $27.86 | $145.12 | 804,785 | — | — |
| 2015-08-05 | $28.23 | $145.85 | 1,064,734 | — | — |
| 2015-08-04 | $28.60 | $147.75 | 1,034,268 | — | — |
| 2015-08-03 | $29.05 | $150.08 | 458,754 | — | — |
| 2015-07-31 | $29.30 | $151.39 | 601,516 | — | — |
| 2015-07-30 | $29.22 | $150.96 | 398,142 | — | — |
| 2015-07-29 | $29.44 | $152.12 | 665,317 | — | — |
| 2015-07-28 | $28.14 | $145.41 | 403,774 | — | — |
| 2015-07-27 | $28.14 | $145.41 | 270,576 | — | — |
| 2015-07-24 | $28.17 | $145.56 | 605,307 | — | — |
| 2015-07-23 | $28.31 | $146.29 | 677,468 | — | — |
| 2015-07-22 | $28.82 | $148.91 | 550,965 | — | — |
| 2015-07-21 | $28.91 | $149.35 | 328,142 | — | — |
| 2015-07-20 | $28.96 | $149.64 | 440,900 | — | — |
| 2015-07-17 | $29.22 | $150.96 | 439,128 | — | — |
| 2015-07-16 | $29.30 | $151.39 | 542,711 | — | — |
| 2015-07-15 | $29.27 | $151.25 | 769,537 | — | — |
| 2015-07-14 | $29.39 | $151.83 | 624,614 | — | — |
| 2015-07-13 | $29.75 | $153.73 | 539,664 | — | — |
| 2015-07-10 | $29.89 | $154.46 | 822,285 | — | — |
| 2015-07-09 | $29.24 | $151.10 | 605,484 | — | — |
| 2015-07-08 | $29.05 | $150.08 | 1,158,752 | — | — |
| 2015-07-07 | $29.78 | $153.87 | 2,368,409 | — | — |
| 2015-07-06 | $30.23 | $156.21 | 938,479 | — | — |
| 2015-07-02 | $30.35 | $156.79 | 454,680 | — | — |
| 2015-07-01 | $30.35 | $156.79 | 1,092,365 | — | — |
| 2015-06-30 | $29.30 | $151.39 | 1,244,976 | — | — |
| 2015-06-29 | $29.58 | $152.85 | 638,252 | — | — |
| 2015-06-26 | $29.95 | $154.75 | 1,233,357 | — | — |
| 2015-06-25 | $29.72 | $153.58 | 1,155,209 | — | — |
| 2015-06-24 | $30.12 | $155.62 | 374,903 | — | — |
| 2015-06-23 | $30.12 | $155.62 | 468,212 | — | — |
| 2015-06-22 | $30.20 | $156.06 | 685,793 | — | — |
| 2015-06-19 | $30.35 | $156.79 | 1,236,970 | — | — |
| 2015-06-18 | $30.71 | $158.69 | 565,348 | — | — |
| 2015-06-17 | $30.20 | $156.06 | 570,236 | — | — |
| 2015-06-16 | $29.92 | $154.60 | 459,462 | — | — |
| 2015-06-15 | $29.70 | $153.44 | 738,186 | — | — |
| 2015-06-12 | $30.20 | $156.06 | 1,159,673 | — | — |
| 2015-06-11 | $29.70 | $153.44 | 674,563 | — | — |
| 2015-06-10 | $30.09 | $155.48 | 910,600 | — | — |
| 2015-06-09 | $29.58 | $152.85 | 954,066 | — | — |
| 2015-06-08 | $29.61 | $153.00 | 795,362 | — | — |
| 2015-06-05 | $29.22 | $150.96 | 1,036,961 | — | — |
| 2015-06-04 | $29.47 | $152.27 | 1,101,434 | — | — |
| 2015-06-03 | $29.24 | $151.10 | 3,442,814 | — | — |
| 2015-06-02 | $27.78 | $143.52 | 407,317 | — | — |
| 2015-06-01 | $27.81 | $143.66 | 708,075 | — | — |
| 2015-05-29 | $27.24 | $140.75 | 1,191,378 | — | — |
| 2015-05-28 | $27.47 | $141.91 | 375,044 | — | — |
| 2015-05-27 | $27.47 | $141.91 | 552,524 | — | — |
| 2015-05-26 | $27.38 | $141.48 | 539,452 | — | — |
| 2015-05-22 | $27.78 | $143.52 | 273,906 | — | — |
| 2015-05-21 | $28.09 | $145.12 | 242,484 | — | — |
| 2015-05-20 | $28.29 | $146.14 | 278,334 | — | — |
| 2015-05-19 | $28.48 | $147.16 | 377,276 | — | — |
| 2015-05-18 | $28.68 | $148.19 | 848,074 | — | — |
| 2015-05-15 | $28.60 | $147.75 | 548,910 | — | — |
| 2015-05-14 | $28.00 | $144.69 | 371,077 | — | — |
| 2015-05-13 | $27.49 | $142.06 | 538,637 | — | — |
| 2015-05-12 | $27.64 | $141.62 | 377,489 | — | — |
| 2015-05-11 | $27.49 | $140.90 | 349,609 | — | — |
| 2015-05-08 | $28.09 | $143.94 | 369,554 | — | — |
| 2015-05-07 | $27.78 | $142.35 | 559,184 | — | — |
| 2015-05-06 | $27.27 | $139.74 | 565,489 | — | — |
| 2015-05-05 | $26.82 | $137.43 | 599,781 | — | — |
| 2015-05-04 | $27.44 | $140.61 | 331,011 | — | — |
| 2015-05-01 | $27.52 | $141.04 | 349,751 | — | — |
| 2015-04-30 | $27.49 | $140.90 | 619,973 | — | — |
| 2015-04-29 | $28.09 | $143.94 | 311,209 | — | — |
| 2015-04-28 | $28.74 | $147.26 | 242,059 | — | — |
| 2015-04-27 | $28.68 | $146.97 | 302,919 | — | — |
| 2015-04-24 | $28.85 | $147.84 | 290,520 | — | — |
| 2015-04-23 | $28.88 | $147.99 | 213,436 | — | — |
| 2015-04-22 | $28.79 | $147.55 | 260,161 | — | — |
| 2015-04-21 | $28.74 | $147.26 | 325,627 | — | — |
| 2015-04-20 | $28.74 | $147.26 | 218,005 | — | — |
| 2015-04-17 | $28.79 | $147.55 | 501,972 | — | — |
| 2015-04-16 | $28.96 | $148.42 | 608,070 | — | — |
| 2015-04-15 | $28.68 | $146.97 | 726,071 | — | — |
| 2015-04-14 | $28.43 | $145.67 | 429,670 | — | — |
| 2015-04-13 | $28.57 | $146.40 | 320,136 | — | — |
| 2015-04-10 | $28.51 | $146.11 | 321,624 | — | — |
| 2015-04-09 | $28.43 | $145.67 | 524,325 | — | — |
| 2015-04-08 | $29.10 | $149.14 | 322,297 | — | — |
| 2015-04-07 | $29.30 | $150.16 | 384,574 | — | — |
| 2015-04-06 | $30.04 | $153.92 | 500,520 | — | — |
| 2015-04-02 | $29.64 | $151.89 | 622,382 | — | — |
| 2015-04-01 | $29.67 | $152.04 | 486,350 | — | — |
| 2015-03-31 | $29.92 | $153.34 | 757,812 | — | — |
| 2015-03-30 | $30.68 | $157.25 | 556,208 | — | — |
| 2015-03-27 | $30.01 | $153.77 | 489,751 | — | — |
| 2015-03-26 | $29.84 | $152.91 | 331,401 | — | — |
| 2015-03-25 | $29.81 | $152.76 | 319,356 | — | — |
| 2015-03-24 | $30.15 | $154.50 | 407,387 | — | — |
| 2015-03-23 | $30.68 | $157.25 | 270,116 | — | — |
| 2015-03-20 | $30.68 | $157.25 | 539,735 | — | — |
| 2015-03-19 | $29.70 | $152.18 | 446,497 | — | — |
| 2015-03-18 | $29.64 | $151.89 | 335,546 | — | — |
| 2015-03-17 | $29.05 | $148.86 | 491,274 | — | — |
| 2015-03-16 | $29.22 | $149.72 | 506,082 | — | — |
| 2015-03-13 | $29.24 | $149.87 | 357,084 | — | — |
| 2015-03-12 | $29.19 | $149.58 | 475,156 | — | — |
| 2015-03-11 | $28.62 | $146.69 | 526,238 | — | — |
| 2015-03-10 | $28.76 | $147.41 | 669,780 | — | — |
| 2015-03-09 | $28.65 | $146.83 | 449,366 | — | — |
| 2015-03-06 | $28.62 | $146.69 | 507,392 | — | — |
| 2015-03-05 | $29.70 | $152.18 | 312,378 | — | — |
| 2015-03-04 | $29.67 | $152.04 | 393,465 | — | — |
| 2015-03-03 | $30.15 | $154.50 | 327,752 | — | — |
| 2015-03-02 | $30.09 | $154.21 | 366,507 | — | — |
| 2015-02-27 | $30.29 | $155.22 | 907,022 | — | — |
| 2015-02-26 | $29.64 | $151.89 | 714,947 | — | — |
| 2015-02-25 | $30.68 | $157.25 | 369,731 | — | — |
| 2015-02-24 | $30.91 | $158.40 | 328,425 | — | — |
| 2015-02-23 | $31.47 | $161.30 | 466,901 | — | — |
| 2015-02-20 | $31.42 | $161.01 | 406,714 | — | — |
| 2015-02-19 | $31.02 | $158.98 | 1,085,564 | — | — |
| 2015-02-18 | $32.01 | $164.04 | 565,525 | — | — |
| 2015-02-17 | $31.73 | $162.60 | 500,378 | — | — |
| 2015-02-13 | $31.79 | $162.89 | 722,918 | — | — |
| 2015-02-12 | $31.08 | $159.27 | 481,886 | — | — |
| 2015-02-11 | $30.71 | $157.39 | 605,201 | — | — |
| 2015-02-10 | $31.19 | $159.85 | 549,017 | — | — |
| 2015-02-09 | $31.45 | $161.15 | 922,432 | — | — |
| 2015-02-06 | $31.73 | $162.60 | 760,539 | — | — |
| 2015-02-05 | $32.46 | $166.36 | 594,679 | — | — |
| 2015-02-04 | $31.62 | $162.02 | 873,155 | — | — |
| 2015-02-03 | $32.66 | $166.21 | 1,041,849 | — | — |
| 2015-02-02 | $31.25 | $159.03 | 461,269 | — | — |
| 2015-01-30 | $31.16 | $158.60 | 621,709 | — | — |
| 2015-01-29 | $31.76 | $161.62 | 757,209 | — | — |
| 2015-01-28 | $31.73 | $161.47 | 757,670 | — | — |
| 2015-01-27 | $32.10 | $163.34 | 293,177 | — | — |
| 2015-01-26 | $32.32 | $164.49 | 502,079 | — | — |
| 2015-01-23 | $31.93 | $162.48 | 751,329 | — | — |
| 2015-01-22 | $31.95 | $162.62 | 635,772 | — | — |
| 2015-01-21 | $31.28 | $159.18 | 519,578 | — | — |
| 2015-01-20 | $31.02 | $157.88 | 564,639 | — | — |
| 2015-01-16 | $31.70 | $161.33 | 709,386 | — | — |
| 2015-01-15 | $31.67 | $161.19 | 888,105 | — | — |
| 2015-01-14 | $31.98 | $162.77 | 840,564 | — | — |
| 2015-01-13 | $31.42 | $159.89 | 1,086,626 | — | — |
| 2015-01-12 | $31.95 | $162.62 | 1,104,622 | — | — |
| 2015-01-09 | $32.04 | $163.05 | 661,845 | — | — |
| 2015-01-08 | $32.04 | $163.05 | 688,414 | — | — |
| 2015-01-07 | $31.76 | $161.62 | 812,331 | — | — |
| 2015-01-06 | $31.64 | $161.04 | 1,899,028 | — | — |
| 2015-01-05 | $31.95 | $162.62 | 1,745,602 | — | — |
| 2015-01-02 | $32.75 | $166.65 | 511,643 | — | — |