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 | $25.75 | $93.87 | 500 | — | — |
| 2015-12-30 | $26.89 | $98.02 | 0 | — | — |
| 2015-12-29 | $26.89 | $98.02 | 0 | — | — |
| 2015-12-28 | $26.89 | $98.02 | 1,600 | — | — |
| 2015-12-24 | $25.71 | $93.72 | 0 | — | — |
| 2015-12-23 | $25.71 | $93.72 | 1,500 | — | — |
| 2015-12-22 | $26.55 | $96.78 | 1,500 | — | — |
| 2015-12-21 | $26.40 | $96.24 | 1,300 | — | — |
| 2015-12-18 | $26.70 | $97.33 | 3,100 | — | — |
| 2015-12-17 | $26.20 | $95.51 | 1,500 | — | — |
| 2015-12-16 | $25.50 | $92.95 | 700 | — | — |
| 2015-12-15 | $25.25 | $91.13 | 900 | — | — |
| 2015-12-14 | $25.25 | $91.13 | 1,900 | — | — |
| 2015-12-11 | $25.40 | $91.67 | 1,400 | — | — |
| 2015-12-10 | $24.93 | $89.98 | 500 | — | — |
| 2015-12-09 | $25.00 | $90.23 | 700 | — | — |
| 2015-12-08 | $25.17 | $90.84 | 200 | — | — |
| 2015-12-07 | $25.50 | $92.03 | 400 | — | — |
| 2015-12-04 | $25.00 | $90.23 | 1,000 | — | — |
| 2015-12-03 | $25.26 | $91.17 | 0 | — | — |
| 2015-12-02 | $25.26 | $91.17 | 1,100 | — | — |
| 2015-12-01 | $25.02 | $90.30 | 800 | — | — |
| 2015-11-30 | $25.50 | $92.03 | 300 | — | — |
| 2015-11-27 | $25.50 | $92.03 | 500 | — | — |
| 2015-11-25 | $25.50 | $92.03 | 0 | — | — |
| 2015-11-24 | $25.50 | $92.03 | 500 | — | — |
| 2015-11-23 | $25.50 | $92.03 | 300 | — | — |
| 2015-11-20 | $25.32 | $91.38 | 4,900 | — | — |
| 2015-11-19 | $25.00 | $90.23 | 3,300 | — | — |
| 2015-11-18 | $24.95 | $90.05 | 600 | — | — |
| 2015-11-17 | $24.88 | $89.80 | 1,800 | — | — |
| 2015-11-16 | $24.96 | $90.09 | 500 | — | — |
| 2015-11-13 | $25.30 | $91.31 | 1,300 | — | — |
| 2015-11-12 | $24.60 | $88.79 | 6,200 | — | — |
| 2015-11-11 | $25.03 | $90.34 | 3,300 | — | — |
| 2015-11-10 | $25.00 | $90.23 | 9,000 | — | — |
| 2015-11-09 | $25.40 | $91.67 | 0 | — | — |
| 2015-11-06 | $25.40 | $91.67 | 0 | — | — |
| 2015-11-05 | $25.40 | $91.67 | 1,000 | — | — |
| 2015-11-04 | $24.85 | $89.69 | 600 | — | — |
| 2015-11-03 | $25.38 | $91.60 | 400 | — | — |
| 2015-11-02 | $25.19 | $90.92 | 200 | — | — |
| 2015-10-30 | $25.20 | $90.95 | 2,700 | — | — |
| 2015-10-29 | $25.84 | $93.26 | 0 | — | — |
| 2015-10-28 | $25.84 | $93.26 | 2,900 | — | — |
| 2015-10-27 | $25.54 | $92.18 | 6,500 | — | — |
| 2015-10-26 | $24.70 | $89.15 | 100 | — | — |
| 2015-10-23 | $24.70 | $89.15 | 900 | — | — |
| 2015-10-22 | $24.96 | $90.09 | 700 | — | — |
| 2015-10-21 | $24.81 | $89.54 | 700 | — | — |
| 2015-10-20 | $25.20 | $90.95 | 0 | — | — |
| 2015-10-19 | $25.20 | $90.95 | 0 | — | — |
| 2015-10-16 | $25.20 | $90.95 | 1,800 | — | — |
| 2015-10-15 | $25.61 | $92.43 | 1,300 | — | — |
| 2015-10-14 | $25.10 | $90.59 | 900 | — | — |
| 2015-10-13 | $25.60 | $92.40 | 300 | — | — |
| 2015-10-12 | $24.90 | $89.87 | 800 | — | — |
| 2015-10-09 | $25.25 | $91.13 | 0 | — | — |
| 2015-10-08 | $25.25 | $91.13 | 100 | — | — |
| 2015-10-07 | $24.95 | $90.05 | 300 | — | — |
| 2015-10-06 | $25.20 | $90.95 | 0 | — | — |
| 2015-10-05 | $25.20 | $90.95 | 2,300 | — | — |
| 2015-10-02 | $25.00 | $90.23 | 1,000 | — | — |
| 2015-10-01 | $25.50 | $92.03 | 200 | — | — |
| 2015-09-30 | $24.55 | $88.61 | 0 | — | — |
| 2015-09-29 | $24.55 | $88.61 | 1,600 | — | — |
| 2015-09-28 | $25.36 | $91.53 | 2,000 | — | — |
| 2015-09-25 | $24.50 | $88.42 | 800 | — | — |
| 2015-09-24 | $24.25 | $87.52 | 500 | — | — |
| 2015-09-23 | $24.80 | $89.51 | 300 | — | — |
| 2015-09-22 | $24.80 | $89.51 | 300 | — | — |
| 2015-09-21 | $24.91 | $89.00 | 0 | — | — |
| 2015-09-18 | $24.91 | $89.00 | 1,300 | — | — |
| 2015-09-17 | $25.21 | $90.07 | 500 | — | — |
| 2015-09-16 | $25.50 | $91.11 | 1,200 | — | — |
| 2015-09-15 | $25.41 | $90.79 | 1,500 | — | — |
| 2015-09-14 | $25.95 | $92.72 | 2,800 | — | — |
| 2015-09-11 | $24.81 | $88.65 | 1,200 | — | — |
| 2015-09-10 | $26.30 | $93.97 | 0 | — | — |
| 2015-09-09 | $26.30 | $93.97 | 300 | — | — |
| 2015-09-08 | $25.00 | $89.32 | 1,300 | — | — |
| 2015-09-04 | $25.35 | $90.57 | 300 | — | — |
| 2015-09-03 | $25.99 | $92.86 | 1,800 | — | — |
| 2015-09-02 | $25.00 | $89.32 | 2,700 | — | — |
| 2015-09-01 | $25.36 | $90.61 | 1,400 | — | — |
| 2015-08-31 | $25.00 | $89.32 | 1,200 | — | — |
| 2015-08-28 | $24.12 | $86.18 | 2,600 | — | — |
| 2015-08-27 | $25.10 | $89.68 | 1,000 | — | — |
| 2015-08-26 | $24.26 | $86.68 | 2,400 | — | — |
| 2015-08-25 | $24.67 | $88.14 | 4,400 | — | — |
| 2015-08-24 | $24.70 | $88.25 | 10,500 | — | — |
| 2015-08-21 | $25.85 | $92.36 | 400 | — | — |
| 2015-08-20 | $25.97 | $92.79 | 0 | — | — |
| 2015-08-19 | $25.97 | $92.79 | 400 | — | — |
| 2015-08-18 | $26.50 | $94.68 | 0 | — | — |
| 2015-08-17 | $26.50 | $94.68 | 400 | — | — |
| 2015-08-14 | $26.07 | $93.15 | 600 | — | — |
| 2015-08-13 | $26.82 | $95.83 | 800 | — | — |
| 2015-08-12 | $26.99 | $96.43 | 100 | — | — |
| 2015-08-11 | $26.95 | $96.29 | 1,000 | — | — |
| 2015-08-10 | $26.07 | $93.15 | 300 | — | — |
| 2015-08-07 | $26.51 | $94.72 | 0 | — | — |
| 2015-08-06 | $26.51 | $94.72 | 300 | — | — |
| 2015-08-05 | $26.50 | $94.68 | 2,200 | — | — |
| 2015-08-04 | $26.55 | $94.86 | 900 | — | — |
| 2015-08-03 | $26.51 | $94.72 | 800 | — | — |
| 2015-07-31 | $26.52 | $94.75 | 400 | — | — |
| 2015-07-30 | $26.48 | $94.61 | 3,600 | — | — |
| 2015-07-29 | $26.70 | $95.40 | 3,100 | — | — |
| 2015-07-28 | $26.00 | $92.90 | 7,800 | — | — |
| 2015-07-27 | $25.60 | $91.47 | 2,100 | — | — |
| 2015-07-24 | $26.20 | $93.61 | 200 | — | — |
| 2015-07-23 | $26.30 | $93.97 | 3,400 | — | — |
| 2015-07-22 | $26.50 | $94.68 | 0 | — | — |
| 2015-07-21 | $26.50 | $94.68 | 100 | — | — |
| 2015-07-20 | $27.77 | $99.22 | 1,000 | — | — |
| 2015-07-17 | $26.40 | $94.33 | 500 | — | — |
| 2015-07-16 | $26.50 | $94.68 | 800 | — | — |
| 2015-07-15 | $26.50 | $94.68 | 1,200 | — | — |
| 2015-07-14 | $26.80 | $95.76 | 300 | — | — |
| 2015-07-13 | $26.75 | $95.58 | 800 | — | — |
| 2015-07-10 | $26.08 | $93.18 | 200 | — | — |
| 2015-07-09 | $27.04 | $96.61 | 1,000 | — | — |
| 2015-07-08 | $26.30 | $93.97 | 500 | — | — |
| 2015-07-07 | $26.86 | $95.97 | 3,600 | — | — |
| 2015-07-06 | $26.00 | $92.90 | 500 | — | — |
| 2015-07-02 | $25.63 | $91.57 | 300 | — | — |
| 2015-07-01 | $25.83 | $92.29 | 1,300 | — | — |
| 2015-06-30 | $26.00 | $92.90 | 3,100 | — | — |
| 2015-06-29 | $25.40 | $90.75 | 2,700 | — | — |
| 2015-06-26 | $25.60 | $91.47 | 13,500 | — | — |
| 2015-06-25 | $25.50 | $91.11 | 1,500 | — | — |
| 2015-06-24 | $26.27 | $92.97 | 2,500 | — | — |
| 2015-06-23 | $26.50 | $93.78 | 100 | — | — |
| 2015-06-22 | $26.25 | $92.90 | 4,100 | — | — |
| 2015-06-19 | $26.12 | $92.44 | 1,100 | — | — |
| 2015-06-18 | $26.04 | $92.15 | 2,100 | — | — |
| 2015-06-17 | $26.00 | $92.01 | 1,400 | — | — |
| 2015-06-16 | $26.00 | $92.01 | 2,500 | — | — |
| 2015-06-15 | $25.56 | $90.46 | 2,700 | — | — |
| 2015-06-12 | $26.09 | $92.33 | 300 | — | — |
| 2015-06-11 | $26.00 | $92.01 | 900 | — | — |
| 2015-06-10 | $26.40 | $93.43 | 600 | — | — |
| 2015-06-09 | $26.44 | $93.57 | 200 | — | — |
| 2015-06-08 | $26.32 | $93.15 | 1,900 | — | — |
| 2015-06-05 | $26.00 | $92.01 | 2,300 | — | — |
| 2015-06-04 | $26.00 | $92.01 | 400 | — | — |
| 2015-06-03 | $26.50 | $93.78 | 1,600 | — | — |
| 2015-06-02 | $26.03 | $92.12 | 400 | — | — |
| 2015-06-01 | $26.10 | $92.37 | 2,400 | — | — |
| 2015-05-29 | $26.37 | $93.32 | 1,100 | — | — |
| 2015-05-28 | $26.47 | $93.68 | 0 | — | — |
| 2015-05-27 | $26.47 | $93.68 | 1,100 | — | — |
| 2015-05-26 | $27.04 | $95.69 | 400 | — | — |
| 2015-05-22 | $26.80 | $94.84 | 1,000 | — | — |
| 2015-05-21 | $26.10 | $92.37 | 2,300 | — | — |
| 2015-05-20 | $26.01 | $92.05 | 2,600 | — | — |
| 2015-05-19 | $26.28 | $93.00 | 2,200 | — | — |
| 2015-05-18 | $26.62 | $94.21 | 4,400 | — | — |
| 2015-05-15 | $26.64 | $94.28 | 1,300 | — | — |
| 2015-05-14 | $27.30 | $96.61 | 2,700 | — | — |
| 2015-05-13 | $26.75 | $94.67 | 3,000 | — | — |
| 2015-05-12 | $27.43 | $97.07 | 300 | — | — |
| 2015-05-11 | $27.50 | $97.32 | 700 | — | — |
| 2015-05-08 | $27.25 | $96.44 | 1,200 | — | — |
| 2015-05-07 | $27.80 | $98.38 | 400 | — | — |
| 2015-05-06 | $27.15 | $96.08 | 8,400 | — | — |
| 2015-05-05 | $27.50 | $97.32 | 3,400 | — | — |
| 2015-05-04 | $27.00 | $95.55 | 300 | — | — |
| 2015-05-01 | $27.23 | $96.37 | 3,300 | — | — |
| 2015-04-30 | $27.35 | $96.79 | 1,200 | — | — |
| 2015-04-29 | $27.49 | $97.29 | 5,300 | — | — |
| 2015-04-28 | $27.85 | $98.56 | 25,400 | — | — |
| 2015-04-27 | $28.30 | $100.15 | 4,700 | — | — |
| 2015-04-24 | $28.83 | $102.03 | 400 | — | — |
| 2015-04-23 | $28.27 | $100.05 | 900 | — | — |
| 2015-04-22 | $28.21 | $99.83 | 1,900 | — | — |
| 2015-04-21 | $28.01 | $99.13 | 600 | — | — |
| 2015-04-20 | $28.65 | $101.39 | 1,800 | — | — |
| 2015-04-17 | $28.49 | $100.82 | 700 | — | — |
| 2015-04-16 | $28.92 | $102.35 | 2,400 | — | — |
| 2015-04-15 | $28.46 | $100.72 | 1,500 | — | — |
| 2015-04-14 | $28.72 | $101.64 | 26,100 | — | — |
| 2015-04-13 | $29.00 | $102.63 | 34,500 | — | — |
| 2015-04-10 | $28.33 | $100.26 | 16,900 | — | — |
| 2015-04-09 | $28.20 | $99.80 | 3,000 | — | — |
| 2015-04-08 | $28.60 | $101.21 | 1,200 | — | — |
| 2015-04-07 | $28.42 | $100.58 | 1,000 | — | — |
| 2015-04-06 | $28.65 | $101.39 | 1,300 | — | — |
| 2015-04-02 | $28.82 | $101.99 | 800 | — | — |
| 2015-04-01 | $29.50 | $104.40 | 3,800 | — | — |
| 2015-03-31 | $29.62 | $104.82 | 19,000 | — | — |
| 2015-03-30 | $28.60 | $101.21 | 12,900 | — | — |
| 2015-03-27 | $28.71 | $101.60 | 2,200 | — | — |
| 2015-03-26 | $28.95 | $102.45 | 1,100 | — | — |
| 2015-03-25 | $29.04 | $102.77 | 24,300 | — | — |
| 2015-03-24 | $28.96 | $102.49 | 10,500 | — | — |
| 2015-03-23 | $28.25 | $99.98 | 21,300 | — | — |
| 2015-03-20 | $29.50 | $104.40 | 2,600 | — | — |
| 2015-03-19 | $29.96 | $106.03 | 2,300 | — | — |
| 2015-03-18 | $29.16 | $102.31 | 600 | — | — |
| 2015-03-17 | $29.00 | $101.75 | 2,200 | — | — |
| 2015-03-16 | $28.77 | $100.94 | 0 | — | — |
| 2015-03-13 | $28.77 | $100.94 | 7,000 | — | — |
| 2015-03-12 | $28.70 | $100.70 | 2,800 | — | — |
| 2015-03-11 | $28.30 | $99.29 | 900 | — | — |
| 2015-03-10 | $28.40 | $99.64 | 11,700 | — | — |
| 2015-03-09 | $27.90 | $97.89 | 600 | — | — |
| 2015-03-06 | $28.50 | $100.00 | 900 | — | — |
| 2015-03-05 | $28.97 | $101.64 | 1,300 | — | — |
| 2015-03-04 | $29.01 | $101.78 | 1,500 | — | — |
| 2015-03-03 | $29.43 | $103.26 | 16,400 | — | — |
| 2015-03-02 | $28.75 | $100.87 | 28,200 | — | — |
| 2015-02-27 | $28.45 | $99.82 | 300 | — | — |
| 2015-02-26 | $29.36 | $103.01 | 6,800 | — | — |
| 2015-02-25 | $29.27 | $102.70 | 12,500 | — | — |
| 2015-02-24 | $28.70 | $100.70 | 13,900 | — | — |
| 2015-02-23 | $30.98 | $108.70 | 12,800 | — | — |
| 2015-02-20 | $30.62 | $107.43 | 49,900 | — | — |
| 2015-02-19 | $30.09 | $105.57 | 31,500 | — | — |
| 2015-02-18 | $28.05 | $98.42 | 6,200 | — | — |
| 2015-02-17 | $28.31 | $99.33 | 7,000 | — | — |
| 2015-02-13 | $29.25 | $102.63 | 15,700 | — | — |
| 2015-02-12 | $26.72 | $93.75 | 700 | — | — |
| 2015-02-11 | $26.10 | $91.57 | 300 | — | — |
| 2015-02-10 | $26.30 | $92.28 | 8,800 | — | — |
| 2015-02-09 | $25.57 | $89.72 | 11,200 | — | — |
| 2015-02-06 | $25.40 | $89.12 | 1,100 | — | — |
| 2015-02-05 | $25.93 | $90.98 | 3,700 | — | — |
| 2015-02-04 | $26.45 | $92.80 | 18,100 | — | — |
| 2015-02-03 | $26.57 | $93.22 | 19,600 | — | — |
| 2015-02-02 | $26.53 | $93.08 | 9,900 | — | — |
| 2015-01-30 | $27.39 | $96.10 | 15,600 | — | — |
| 2015-01-29 | $26.20 | $91.93 | 2,300 | — | — |
| 2015-01-28 | $26.30 | $92.28 | 14,500 | — | — |
| 2015-01-27 | $25.75 | $90.35 | 400 | — | — |
| 2015-01-26 | $25.94 | $91.01 | 4,300 | — | — |
| 2015-01-23 | $24.85 | $87.19 | 1,600 | — | — |
| 2015-01-22 | $24.50 | $85.96 | 3,900 | — | — |
| 2015-01-21 | $24.84 | $87.15 | 1,600 | — | — |
| 2015-01-20 | $24.35 | $85.43 | 3,600 | — | — |
| 2015-01-16 | $24.00 | $84.21 | 1,000 | — | — |
| 2015-01-15 | $24.00 | $84.21 | 2,100 | — | — |
| 2015-01-14 | $24.03 | $84.31 | 1,500 | — | — |
| 2015-01-13 | $23.78 | $83.43 | 500 | — | — |
| 2015-01-12 | $23.80 | $83.51 | 4,500 | — | — |
| 2015-01-09 | $24.24 | $85.05 | 7,400 | — | — |
| 2015-01-08 | $23.86 | $83.72 | 600 | — | — |
| 2015-01-07 | $24.12 | $84.63 | 600 | — | — |
| 2015-01-06 | $24.80 | $87.01 | 3,500 | — | — |
| 2015-01-05 | $24.20 | $84.91 | 700 | — | — |
| 2015-01-02 | $24.90 | $87.36 | 1,400 | — | — |