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 | $21.49 | $46.72 | 1,736,100 | — | — |
| 2015-12-30 | $21.81 | $47.41 | 975,700 | — | — |
| 2015-12-29 | $21.94 | $47.70 | 1,154,200 | — | — |
| 2015-12-28 | $21.97 | $47.76 | 1,041,900 | — | — |
| 2015-12-24 | $22.00 | $47.83 | 544,500 | — | — |
| 2015-12-23 | $22.40 | $48.70 | 1,258,900 | — | — |
| 2015-12-22 | $22.32 | $48.52 | 4,061,900 | — | — |
| 2015-12-21 | $22.03 | $47.89 | 1,689,500 | — | — |
| 2015-12-18 | $21.92 | $47.65 | 4,153,000 | — | — |
| 2015-12-17 | $22.19 | $48.24 | 1,252,400 | — | — |
| 2015-12-16 | $22.24 | $48.35 | 1,232,500 | — | — |
| 2015-12-15 | $21.95 | $47.72 | 1,429,700 | — | — |
| 2015-12-14 | $21.90 | $47.61 | 1,625,300 | — | — |
| 2015-12-11 | $21.61 | $46.98 | 1,207,700 | — | — |
| 2015-12-10 | $21.64 | $47.04 | 1,884,800 | — | — |
| 2015-12-09 | $21.75 | $47.28 | 1,718,300 | — | — |
| 2015-12-08 | $22.23 | $48.33 | 1,515,800 | — | — |
| 2015-12-07 | $22.01 | $47.85 | 2,286,100 | — | — |
| 2015-12-04 | $22.36 | $48.61 | 1,511,300 | — | — |
| 2015-12-03 | $22.19 | $48.24 | 2,797,200 | — | — |
| 2015-12-02 | $22.65 | $49.24 | 1,524,000 | — | — |
| 2015-12-01 | $23.36 | $50.47 | 1,745,000 | — | — |
| 2015-11-30 | $23.52 | $50.81 | 1,312,600 | — | — |
| 2015-11-27 | $24.07 | $52.00 | 490,500 | — | — |
| 2015-11-25 | $23.81 | $51.44 | 642,800 | — | — |
| 2015-11-24 | $23.82 | $51.46 | 1,337,000 | — | — |
| 2015-11-23 | $23.45 | $50.66 | 1,323,300 | — | — |
| 2015-11-20 | $23.26 | $50.25 | 1,192,400 | — | — |
| 2015-11-19 | $23.63 | $51.05 | 936,700 | — | — |
| 2015-11-18 | $23.52 | $50.81 | 1,971,900 | — | — |
| 2015-11-17 | $23.48 | $50.73 | 1,709,200 | — | — |
| 2015-11-16 | $23.50 | $50.77 | 2,311,700 | — | — |
| 2015-11-13 | $23.51 | $50.79 | 3,344,900 | — | — |
| 2015-11-12 | $23.52 | $50.81 | 7,123,300 | — | — |
| 2015-11-11 | $26.64 | $57.55 | 2,813,000 | — | — |
| 2015-11-10 | $26.96 | $58.24 | 1,333,300 | — | — |
| 2015-11-09 | $26.57 | $57.40 | 1,323,300 | — | — |
| 2015-11-06 | $26.68 | $57.64 | 1,808,600 | — | — |
| 2015-11-05 | $27.00 | $58.33 | 2,579,100 | — | — |
| 2015-11-04 | $26.90 | $58.11 | 3,380,100 | — | — |
| 2015-11-03 | $26.92 | $58.16 | 1,208,100 | — | — |
| 2015-11-02 | $26.96 | $58.24 | 1,182,900 | — | — |
| 2015-10-30 | $27.00 | $58.33 | 824,900 | — | — |
| 2015-10-29 | $27.09 | $58.53 | 489,300 | — | — |
| 2015-10-28 | $26.83 | $57.96 | 970,100 | — | — |
| 2015-10-27 | $26.91 | $58.14 | 1,051,300 | — | — |
| 2015-10-26 | $26.87 | $58.05 | 840,300 | — | — |
| 2015-10-23 | $27.05 | $58.44 | 1,356,000 | — | — |
| 2015-10-22 | $26.83 | $57.96 | 767,800 | — | — |
| 2015-10-21 | $26.09 | $56.36 | 1,025,800 | — | — |
| 2015-10-20 | $25.81 | $55.76 | 1,221,600 | — | — |
| 2015-10-19 | $26.25 | $56.71 | 1,903,000 | — | — |
| 2015-10-16 | $26.01 | $56.19 | 1,236,300 | — | — |
| 2015-10-15 | $25.34 | $54.74 | 2,204,000 | — | — |
| 2015-10-14 | $25.70 | $55.52 | 1,068,400 | — | — |
| 2015-10-13 | $26.33 | $56.88 | 2,169,800 | — | — |
| 2015-10-12 | $26.19 | $56.58 | 1,249,500 | — | — |
| 2015-10-09 | $26.03 | $56.24 | 1,075,700 | — | — |
| 2015-10-08 | $25.82 | $55.78 | 1,643,700 | — | — |
| 2015-10-07 | $25.88 | $55.91 | 1,844,600 | — | — |
| 2015-10-06 | $25.49 | $55.07 | 2,002,100 | — | — |
| 2015-10-05 | $25.63 | $55.37 | 6,659,000 | — | — |
| 2015-10-02 | $25.10 | $54.23 | 2,830,100 | — | — |
| 2015-10-01 | $25.08 | $54.18 | 1,836,900 | — | — |
| 2015-09-30 | $24.74 | $53.45 | 2,210,500 | — | — |
| 2015-09-29 | $24.65 | $53.25 | 1,775,300 | — | — |
| 2015-09-28 | $25.24 | $54.53 | 1,838,700 | — | — |
| 2015-09-25 | $25.40 | $54.87 | 1,591,900 | — | — |
| 2015-09-24 | $25.40 | $54.87 | 1,500,300 | — | — |
| 2015-09-23 | $25.31 | $54.68 | 1,821,300 | — | — |
| 2015-09-22 | $24.74 | $53.45 | 1,731,500 | — | — |
| 2015-09-21 | $24.36 | $52.63 | 794,400 | — | — |
| 2015-09-18 | $24.24 | $52.37 | 1,640,400 | — | — |
| 2015-09-17 | $24.45 | $52.82 | 922,600 | — | — |
| 2015-09-16 | $24.35 | $52.61 | 971,300 | — | — |
| 2015-09-15 | $24.29 | $52.48 | 667,900 | — | — |
| 2015-09-14 | $24.00 | $51.85 | 600,400 | — | — |
| 2015-09-11 | $24.22 | $52.32 | 1,079,900 | — | — |
| 2015-09-10 | $24.12 | $52.11 | 915,300 | — | — |
| 2015-09-09 | $23.91 | $51.65 | 837,700 | — | — |
| 2015-09-08 | $23.88 | $51.59 | 997,000 | — | — |
| 2015-09-04 | $23.42 | $50.60 | 736,300 | — | — |
| 2015-09-03 | $23.71 | $51.22 | 2,033,800 | — | — |
| 2015-09-02 | $23.44 | $50.64 | 1,042,900 | — | — |
| 2015-09-01 | $22.83 | $49.32 | 2,194,700 | — | — |
| 2015-08-31 | $23.21 | $50.14 | 1,287,900 | — | — |
| 2015-08-28 | $22.80 | $49.26 | 636,500 | — | — |
| 2015-08-27 | $22.94 | $49.25 | 909,300 | — | — |
| 2015-08-26 | $22.67 | $48.67 | 1,113,600 | — | — |
| 2015-08-25 | $22.17 | $47.59 | 1,100,300 | — | — |
| 2015-08-24 | $22.44 | $48.17 | 1,135,900 | — | — |
| 2015-08-21 | $23.31 | $50.04 | 985,500 | — | — |
| 2015-08-20 | $23.69 | $50.86 | 796,600 | — | — |
| 2015-08-19 | $23.91 | $51.33 | 790,500 | — | — |
| 2015-08-18 | $24.09 | $51.71 | 767,600 | — | — |
| 2015-08-17 | $24.44 | $52.47 | 1,108,100 | — | — |
| 2015-08-14 | $24.02 | $51.56 | 1,575,100 | — | — |
| 2015-08-13 | $23.44 | $50.32 | 3,098,800 | — | — |
| 2015-08-12 | $22.03 | $47.29 | 609,700 | — | — |
| 2015-08-11 | $22.02 | $47.27 | 604,000 | — | — |
| 2015-08-10 | $22.00 | $47.23 | 634,700 | — | — |
| 2015-08-07 | $21.81 | $46.82 | 547,800 | — | — |
| 2015-08-06 | $21.80 | $46.80 | 804,000 | — | — |
| 2015-08-05 | $22.00 | $47.23 | 545,600 | — | — |
| 2015-08-04 | $21.92 | $47.06 | 338,000 | — | — |
| 2015-08-03 | $21.68 | $46.54 | 350,700 | — | — |
| 2015-07-31 | $21.66 | $46.50 | 464,800 | — | — |
| 2015-07-30 | $21.49 | $46.13 | 421,000 | — | — |
| 2015-07-29 | $21.50 | $46.15 | 549,300 | — | — |
| 2015-07-28 | $21.10 | $45.30 | 677,200 | — | — |
| 2015-07-27 | $20.80 | $44.65 | 336,300 | — | — |
| 2015-07-24 | $20.79 | $44.63 | 345,900 | — | — |
| 2015-07-23 | $20.97 | $45.02 | 561,300 | — | — |
| 2015-07-22 | $21.00 | $45.08 | 370,100 | — | — |
| 2015-07-21 | $20.92 | $44.91 | 338,300 | — | — |
| 2015-07-20 | $21.24 | $45.60 | 621,600 | — | — |
| 2015-07-17 | $21.12 | $45.34 | 459,500 | — | — |
| 2015-07-16 | $21.24 | $45.60 | 461,100 | — | — |
| 2015-07-15 | $20.93 | $44.93 | 642,100 | — | — |
| 2015-07-14 | $21.24 | $45.60 | 306,800 | — | — |
| 2015-07-13 | $21.23 | $45.58 | 556,000 | — | — |
| 2015-07-10 | $21.15 | $45.40 | 338,300 | — | — |
| 2015-07-09 | $21.02 | $45.12 | 442,500 | — | — |
| 2015-07-08 | $21.01 | $45.10 | 706,900 | — | — |
| 2015-07-07 | $21.01 | $45.10 | 709,400 | — | — |
| 2015-07-06 | $20.47 | $43.94 | 2,205,400 | — | — |
| 2015-07-02 | $20.82 | $44.70 | 925,000 | — | — |
| 2015-07-01 | $21.19 | $45.49 | 905,200 | — | — |
| 2015-06-30 | $21.15 | $45.40 | 769,600 | — | — |
| 2015-06-29 | $21.29 | $45.70 | 489,500 | — | — |
| 2015-06-26 | $21.72 | $46.63 | 1,123,400 | — | — |
| 2015-06-25 | $21.61 | $46.39 | 502,200 | — | — |
| 2015-06-24 | $21.96 | $47.14 | 571,800 | — | — |
| 2015-06-23 | $22.01 | $47.25 | 907,500 | — | — |
| 2015-06-22 | $21.92 | $47.06 | 429,700 | — | — |
| 2015-06-19 | $21.63 | $46.43 | 906,600 | — | — |
| 2015-06-18 | $21.62 | $46.41 | 643,800 | — | — |
| 2015-06-17 | $21.57 | $46.31 | 568,900 | — | — |
| 2015-06-16 | $21.67 | $46.21 | 729,400 | — | — |
| 2015-06-15 | $21.58 | $46.02 | 419,300 | — | — |
| 2015-06-12 | $21.72 | $46.32 | 371,400 | — | — |
| 2015-06-11 | $21.86 | $46.61 | 552,400 | — | — |
| 2015-06-10 | $21.90 | $46.70 | 454,500 | — | — |
| 2015-06-09 | $21.57 | $46.00 | 447,800 | — | — |
| 2015-06-08 | $21.65 | $46.17 | 703,300 | — | — |
| 2015-06-05 | $21.79 | $46.46 | 786,200 | — | — |
| 2015-06-04 | $21.86 | $46.61 | 889,600 | — | — |
| 2015-06-03 | $22.08 | $47.08 | 743,100 | — | — |
| 2015-06-02 | $21.93 | $46.76 | 889,500 | — | — |
| 2015-06-01 | $22.09 | $47.10 | 900,700 | — | — |
| 2015-05-29 | $22.46 | $47.89 | 2,488,600 | — | — |
| 2015-05-28 | $21.64 | $46.14 | 2,399,700 | — | — |
| 2015-05-27 | $23.08 | $49.22 | 1,267,300 | — | — |
| 2015-05-26 | $22.93 | $48.90 | 914,300 | — | — |
| 2015-05-22 | $23.12 | $49.30 | 530,100 | — | — |
| 2015-05-21 | $23.37 | $49.83 | 463,900 | — | — |
| 2015-05-20 | $23.51 | $50.13 | 546,200 | — | — |
| 2015-05-19 | $23.42 | $49.94 | 520,600 | — | — |
| 2015-05-18 | $23.37 | $49.83 | 437,200 | — | — |
| 2015-05-15 | $23.16 | $49.39 | 576,000 | — | — |
| 2015-05-14 | $23.15 | $49.36 | 704,500 | — | — |
| 2015-05-13 | $22.95 | $48.94 | 500,700 | — | — |
| 2015-05-12 | $22.95 | $48.94 | 542,600 | — | — |
| 2015-05-11 | $22.86 | $48.75 | 765,100 | — | — |
| 2015-05-08 | $22.69 | $48.38 | 587,700 | — | — |
| 2015-05-07 | $22.55 | $48.09 | 493,400 | — | — |
| 2015-05-06 | $22.26 | $47.47 | 645,800 | — | — |
| 2015-05-05 | $22.30 | $47.55 | 573,900 | — | — |
| 2015-05-04 | $22.57 | $48.13 | 702,900 | — | — |
| 2015-05-01 | $22.52 | $48.02 | 903,200 | — | — |
| 2015-04-30 | $22.34 | $47.64 | 1,069,000 | — | — |
| 2015-04-29 | $22.37 | $47.70 | 676,400 | — | — |
| 2015-04-28 | $22.40 | $47.77 | 475,400 | — | — |
| 2015-04-27 | $22.38 | $47.72 | 834,600 | — | — |
| 2015-04-24 | $22.31 | $47.57 | 600,800 | — | — |
| 2015-04-23 | $22.51 | $48.00 | 517,400 | — | — |
| 2015-04-22 | $22.50 | $47.98 | 760,300 | — | — |
| 2015-04-21 | $22.53 | $48.04 | 680,500 | — | — |
| 2015-04-20 | $22.64 | $48.28 | 552,800 | — | — |
| 2015-04-17 | $22.76 | $48.53 | 727,900 | — | — |
| 2015-04-16 | $23.01 | $49.07 | 766,200 | — | — |
| 2015-04-15 | $23.08 | $49.22 | 916,900 | — | — |
| 2015-04-14 | $23.37 | $49.83 | 552,200 | — | — |
| 2015-04-13 | $23.29 | $49.66 | 601,400 | — | — |
| 2015-04-10 | $23.26 | $49.60 | 544,200 | — | — |
| 2015-04-09 | $23.30 | $49.68 | 673,600 | — | — |
| 2015-04-08 | $23.14 | $49.34 | 799,000 | — | — |
| 2015-04-07 | $22.94 | $48.92 | 1,785,800 | — | — |
| 2015-04-06 | $23.27 | $49.62 | 4,872,000 | — | — |
| 2015-04-02 | $23.14 | $49.34 | 1,742,400 | — | — |
| 2015-04-01 | $22.96 | $48.96 | 1,088,100 | — | — |
| 2015-03-31 | $22.74 | $48.49 | 1,139,600 | — | — |
| 2015-03-30 | $22.78 | $48.58 | 1,877,800 | — | — |
| 2015-03-27 | $22.44 | $47.85 | 1,017,100 | — | — |
| 2015-03-26 | $21.67 | $46.21 | 953,900 | — | — |
| 2015-03-25 | $21.72 | $46.32 | 1,166,100 | — | — |
| 2015-03-24 | $21.50 | $45.85 | 1,211,400 | — | — |
| 2015-03-23 | $21.86 | $46.61 | 910,400 | — | — |
| 2015-03-20 | $21.84 | $46.57 | 1,310,800 | — | — |
| 2015-03-19 | $21.75 | $46.38 | 632,600 | — | — |
| 2015-03-18 | $21.92 | $46.74 | 780,700 | — | — |
| 2015-03-17 | $21.75 | $46.38 | 1,060,600 | — | — |
| 2015-03-16 | $21.43 | $45.70 | 706,500 | — | — |
| 2015-03-13 | $21.08 | $44.95 | 645,000 | — | — |
| 2015-03-12 | $21.15 | $45.10 | 586,300 | — | — |
| 2015-03-11 | $20.69 | $44.12 | 623,000 | — | — |
| 2015-03-10 | $20.62 | $43.97 | 542,400 | — | — |
| 2015-03-09 | $21.07 | $44.93 | 852,700 | — | — |
| 2015-03-06 | $20.85 | $44.46 | 741,900 | — | — |
| 2015-03-05 | $21.47 | $45.78 | 664,200 | — | — |
| 2015-03-04 | $21.56 | $45.97 | 547,800 | — | — |
| 2015-03-03 | $21.74 | $46.07 | 473,800 | — | — |
| 2015-03-02 | $21.68 | $45.95 | 577,000 | — | — |
| 2015-02-27 | $21.64 | $45.86 | 738,900 | — | — |
| 2015-02-26 | $21.43 | $45.42 | 1,442,500 | — | — |
| 2015-02-25 | $21.54 | $45.65 | 1,043,200 | — | — |
| 2015-02-24 | $21.73 | $46.05 | 898,300 | — | — |
| 2015-02-23 | $21.99 | $46.60 | 753,300 | — | — |
| 2015-02-20 | $22.08 | $46.79 | 755,600 | — | — |
| 2015-02-19 | $21.88 | $46.37 | 782,700 | — | — |
| 2015-02-18 | $21.84 | $46.29 | 1,043,600 | — | — |
| 2015-02-17 | $21.61 | $45.80 | 1,149,400 | — | — |
| 2015-02-13 | $21.68 | $45.95 | 1,456,200 | — | — |
| 2015-02-12 | $21.30 | $45.14 | 3,039,700 | — | — |
| 2015-02-11 | $19.57 | $41.48 | 947,300 | — | — |
| 2015-02-10 | $19.90 | $42.17 | 1,496,400 | — | — |
| 2015-02-09 | $19.81 | $41.98 | 826,600 | — | — |
| 2015-02-06 | $19.91 | $42.20 | 600,800 | — | — |
| 2015-02-05 | $20.05 | $42.49 | 538,600 | — | — |
| 2015-02-04 | $19.91 | $42.20 | 534,800 | — | — |
| 2015-02-03 | $19.90 | $42.17 | 662,100 | — | — |
| 2015-02-02 | $19.72 | $41.79 | 566,100 | — | — |
| 2015-01-30 | $19.56 | $41.45 | 559,100 | — | — |
| 2015-01-29 | $19.96 | $42.30 | 736,000 | — | — |
| 2015-01-28 | $20.01 | $42.41 | 850,200 | — | — |
| 2015-01-27 | $20.08 | $42.56 | 495,700 | — | — |
| 2015-01-26 | $20.18 | $42.77 | 807,300 | — | — |
| 2015-01-23 | $20.00 | $42.39 | 927,700 | — | — |
| 2015-01-22 | $20.29 | $43.00 | 923,300 | — | — |
| 2015-01-21 | $20.10 | $42.60 | 472,500 | — | — |
| 2015-01-20 | $20.09 | $42.58 | 639,100 | — | — |
| 2015-01-16 | $19.71 | $41.77 | 557,400 | — | — |
| 2015-01-15 | $19.60 | $41.54 | 613,700 | — | — |
| 2015-01-14 | $19.70 | $41.75 | 743,200 | — | — |
| 2015-01-13 | $19.62 | $41.58 | 815,300 | — | — |
| 2015-01-12 | $19.49 | $41.31 | 630,400 | — | — |
| 2015-01-09 | $19.45 | $41.22 | 1,701,500 | — | — |
| 2015-01-08 | $19.76 | $41.88 | 980,900 | — | — |
| 2015-01-07 | $19.27 | $40.84 | 725,900 | — | — |
| 2015-01-06 | $18.85 | $39.95 | 973,900 | — | — |
| 2015-01-05 | $18.91 | $40.08 | 1,124,300 | — | — |
| 2015-01-02 | $19.14 | $40.56 | 686,300 | — | — |