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 | $24.02 | $50.83 | 512,700 | — | — |
| 2015-12-30 | $24.29 | $51.39 | 672,600 | — | — |
| 2015-12-29 | $24.40 | $51.62 | 599,400 | — | — |
| 2015-12-28 | $24.44 | $51.72 | 688,500 | — | — |
| 2015-12-24 | $24.42 | $51.67 | 304,200 | — | — |
| 2015-12-23 | $24.43 | $51.69 | 727,800 | — | — |
| 2015-12-22 | $24.04 | $50.87 | 1,127,700 | — | — |
| 2015-12-21 | $23.49 | $49.71 | 934,500 | — | — |
| 2015-12-18 | $23.23 | $49.16 | 2,684,400 | — | — |
| 2015-12-17 | $23.15 | $48.98 | 1,274,100 | — | — |
| 2015-12-16 | $23.15 | $48.98 | 1,116,600 | — | — |
| 2015-12-15 | $22.93 | $48.51 | 1,204,500 | — | — |
| 2015-12-14 | $22.92 | $48.49 | 1,231,200 | — | — |
| 2015-12-11 | $23.22 | $49.13 | 580,200 | — | — |
| 2015-12-10 | $23.60 | $49.92 | 668,100 | — | — |
| 2015-12-09 | $23.66 | $50.06 | 648,300 | — | — |
| 2015-12-08 | $23.83 | $50.41 | 490,200 | — | — |
| 2015-12-07 | $24.33 | $51.48 | 756,900 | — | — |
| 2015-12-04 | $24.58 | $52.01 | 548,400 | — | — |
| 2015-12-03 | $24.61 | $52.06 | 1,089,600 | — | — |
| 2015-12-02 | $24.73 | $52.32 | 562,500 | — | — |
| 2015-12-01 | $24.95 | $52.79 | 482,400 | — | — |
| 2015-11-30 | $25.15 | $53.22 | 905,400 | — | — |
| 2015-11-27 | $25.13 | $53.16 | 218,400 | — | — |
| 2015-11-25 | $25.03 | $52.96 | 521,100 | — | — |
| 2015-11-24 | $25.12 | $53.15 | 540,000 | — | — |
| 2015-11-23 | $24.83 | $52.54 | 421,500 | — | — |
| 2015-11-20 | $24.83 | $52.54 | 469,200 | — | — |
| 2015-11-19 | $24.72 | $52.31 | 578,400 | — | — |
| 2015-11-18 | $24.57 | $51.98 | 1,442,100 | — | — |
| 2015-11-17 | $23.86 | $50.48 | 882,000 | — | — |
| 2015-11-16 | $24.06 | $50.90 | 1,385,400 | — | — |
| 2015-11-13 | $23.89 | $50.54 | 1,234,200 | — | — |
| 2015-11-12 | $24.13 | $51.06 | 798,000 | — | — |
| 2015-11-11 | $24.92 | $52.72 | 738,000 | — | — |
| 2015-11-10 | $25.09 | $53.09 | 790,800 | — | — |
| 2015-11-09 | $25.03 | $52.95 | 638,400 | — | — |
| 2015-11-06 | $25.33 | $53.58 | 547,200 | — | — |
| 2015-11-05 | $25.53 | $54.01 | 1,264,500 | — | — |
| 2015-11-04 | $25.51 | $53.96 | 1,712,400 | — | — |
| 2015-11-03 | $25.36 | $53.65 | 1,119,300 | — | — |
| 2015-11-02 | $24.88 | $52.65 | 597,300 | — | — |
| 2015-10-30 | $24.47 | $51.76 | 856,500 | — | — |
| 2015-10-29 | $24.61 | $52.06 | 975,300 | — | — |
| 2015-10-28 | $24.57 | $51.98 | 745,200 | — | — |
| 2015-10-27 | $23.77 | $50.30 | 791,700 | — | — |
| 2015-10-26 | $24.14 | $51.07 | 825,900 | — | — |
| 2015-10-23 | $24.23 | $51.27 | 1,895,400 | — | — |
| 2015-10-22 | $23.88 | $50.53 | 3,525,300 | — | — |
| 2015-10-21 | $22.47 | $47.54 | 1,625,700 | — | — |
| 2015-10-20 | $22.75 | $48.13 | 1,907,700 | — | — |
| 2015-10-19 | $23.04 | $48.74 | 1,374,000 | — | — |
| 2015-10-16 | $22.81 | $48.27 | 1,120,800 | — | — |
| 2015-10-15 | $23.13 | $48.94 | 963,900 | — | — |
| 2015-10-14 | $23.17 | $48.80 | 742,800 | — | — |
| 2015-10-13 | $23.45 | $49.40 | 1,130,100 | — | — |
| 2015-10-12 | $24.04 | $50.65 | 668,700 | — | — |
| 2015-10-09 | $24.49 | $51.60 | 590,700 | — | — |
| 2015-10-08 | $24.81 | $52.26 | 504,000 | — | — |
| 2015-10-07 | $24.23 | $51.04 | 1,602,000 | — | — |
| 2015-10-06 | $23.74 | $50.00 | 1,085,400 | — | — |
| 2015-10-05 | $23.53 | $49.57 | 1,070,700 | — | — |
| 2015-10-02 | $22.62 | $47.64 | 1,187,700 | — | — |
| 2015-10-01 | $22.23 | $46.83 | 1,116,000 | — | — |
| 2015-09-30 | $22.34 | $47.07 | 1,207,800 | — | — |
| 2015-09-29 | $21.84 | $46.00 | 1,158,300 | — | — |
| 2015-09-28 | $21.89 | $46.12 | 1,103,100 | — | — |
| 2015-09-25 | $22.15 | $46.67 | 767,700 | — | — |
| 2015-09-24 | $21.84 | $46.01 | 1,635,900 | — | — |
| 2015-09-23 | $22.36 | $47.11 | 783,300 | — | — |
| 2015-09-22 | $22.68 | $47.78 | 1,065,000 | — | — |
| 2015-09-21 | $23.32 | $49.13 | 1,078,200 | — | — |
| 2015-09-18 | $22.94 | $48.32 | 2,219,400 | — | — |
| 2015-09-17 | $23.44 | $49.39 | 870,300 | — | — |
| 2015-09-16 | $23.60 | $49.72 | 646,800 | — | — |
| 2015-09-15 | $23.32 | $49.12 | 934,800 | — | — |
| 2015-09-14 | $22.91 | $48.25 | 860,700 | — | — |
| 2015-09-11 | $23.15 | $48.77 | 567,300 | — | — |
| 2015-09-10 | $23.11 | $48.68 | 953,100 | — | — |
| 2015-09-09 | $23.15 | $48.76 | 1,040,400 | — | — |
| 2015-09-08 | $23.10 | $48.66 | 718,800 | — | — |
| 2015-09-04 | $22.58 | $47.57 | 1,664,400 | — | — |
| 2015-09-03 | $22.51 | $47.41 | 696,000 | — | — |
| 2015-09-02 | $22.26 | $46.90 | 830,400 | — | — |
| 2015-09-01 | $21.97 | $46.29 | 1,894,800 | — | — |
| 2015-08-31 | $23.00 | $48.44 | 1,051,200 | — | — |
| 2015-08-28 | $22.79 | $48.02 | 844,800 | — | — |
| 2015-08-27 | $22.57 | $47.55 | 972,300 | — | — |
| 2015-08-26 | $21.94 | $46.23 | 1,401,000 | — | — |
| 2015-08-25 | $21.60 | $45.50 | 1,538,100 | — | — |
| 2015-08-24 | $21.60 | $45.50 | 2,003,100 | — | — |
| 2015-08-21 | $22.48 | $47.35 | 1,218,600 | — | — |
| 2015-08-20 | $23.10 | $48.66 | 1,078,800 | — | — |
| 2015-08-19 | $23.53 | $49.57 | 707,700 | — | — |
| 2015-08-18 | $24.03 | $50.62 | 322,800 | — | — |
| 2015-08-17 | $24.15 | $50.87 | 551,100 | — | — |
| 2015-08-14 | $24.01 | $50.58 | 711,900 | — | — |
| 2015-08-13 | $24.05 | $50.66 | 363,600 | — | — |
| 2015-08-12 | $24.09 | $50.75 | 526,800 | — | — |
| 2015-08-11 | $23.90 | $50.35 | 502,500 | — | — |
| 2015-08-10 | $24.24 | $51.06 | 570,300 | — | — |
| 2015-08-07 | $23.80 | $50.14 | 462,600 | — | — |
| 2015-08-06 | $23.79 | $50.11 | 546,900 | — | — |
| 2015-08-05 | $23.97 | $50.49 | 1,089,000 | — | — |
| 2015-08-04 | $23.78 | $50.10 | 865,200 | — | — |
| 2015-08-03 | $23.83 | $50.21 | 977,400 | — | — |
| 2015-07-31 | $23.83 | $50.20 | 920,400 | — | — |
| 2015-07-30 | $23.80 | $50.14 | 981,300 | — | — |
| 2015-07-29 | $23.73 | $49.99 | 1,070,100 | — | — |
| 2015-07-28 | $23.38 | $49.26 | 1,427,100 | — | — |
| 2015-07-27 | $23.18 | $48.83 | 1,254,600 | — | — |
| 2015-07-24 | $23.14 | $48.75 | 1,278,600 | — | — |
| 2015-07-23 | $23.33 | $49.15 | 3,354,300 | — | — |
| 2015-07-22 | $22.26 | $46.89 | 945,300 | — | — |
| 2015-07-21 | $22.34 | $47.06 | 1,552,200 | — | — |
| 2015-07-20 | $22.41 | $47.21 | 1,411,200 | — | — |
| 2015-07-17 | $21.90 | $46.13 | 1,152,300 | — | — |
| 2015-07-16 | $22.30 | $46.97 | 961,800 | — | — |
| 2015-07-15 | $22.43 | $47.04 | 1,321,500 | — | — |
| 2015-07-14 | $23.19 | $48.64 | 917,400 | — | — |
| 2015-07-13 | $23.24 | $48.75 | 1,088,400 | — | — |
| 2015-07-10 | $22.96 | $48.16 | 838,800 | — | — |
| 2015-07-09 | $22.92 | $48.07 | 860,100 | — | — |
| 2015-07-08 | $23.16 | $48.57 | 1,092,000 | — | — |
| 2015-07-07 | $23.67 | $49.63 | 614,100 | — | — |
| 2015-07-06 | $23.60 | $49.50 | 677,100 | — | — |
| 2015-07-02 | $23.71 | $49.72 | 480,900 | — | — |
| 2015-07-01 | $23.78 | $49.87 | 886,500 | — | — |
| 2015-06-30 | $23.68 | $49.65 | 1,066,800 | — | — |
| 2015-06-29 | $23.53 | $49.35 | 919,800 | — | — |
| 2015-06-26 | $24.14 | $50.63 | 837,300 | — | — |
| 2015-06-25 | $23.94 | $50.20 | 646,800 | — | — |
| 2015-06-24 | $23.97 | $50.28 | 910,500 | — | — |
| 2015-06-23 | $23.97 | $50.27 | 789,900 | — | — |
| 2015-06-22 | $23.98 | $50.30 | 699,000 | — | — |
| 2015-06-19 | $23.95 | $50.23 | 820,200 | — | — |
| 2015-06-18 | $24.11 | $50.57 | 693,900 | — | — |
| 2015-06-17 | $23.93 | $50.19 | 450,300 | — | — |
| 2015-06-16 | $23.94 | $50.20 | 477,300 | — | — |
| 2015-06-15 | $23.94 | $50.20 | 768,000 | — | — |
| 2015-06-12 | $24.20 | $50.75 | 645,300 | — | — |
| 2015-06-11 | $24.49 | $51.36 | 414,000 | — | — |
| 2015-06-10 | $24.32 | $51.00 | 451,200 | — | — |
| 2015-06-09 | $24.14 | $50.63 | 746,400 | — | — |
| 2015-06-08 | $24.14 | $50.62 | 482,100 | — | — |
| 2015-06-05 | $24.14 | $50.63 | 695,100 | — | — |
| 2015-06-04 | $24.19 | $50.74 | 468,600 | — | — |
| 2015-06-03 | $24.32 | $51.00 | 316,800 | — | — |
| 2015-06-02 | $24.26 | $50.88 | 440,100 | — | — |
| 2015-06-01 | $24.13 | $50.60 | 704,400 | — | — |
| 2015-05-29 | $24.20 | $50.75 | 678,900 | — | — |
| 2015-05-28 | $24.43 | $51.24 | 423,900 | — | — |
| 2015-05-27 | $24.45 | $51.27 | 465,300 | — | — |
| 2015-05-26 | $24.33 | $51.02 | 366,600 | — | — |
| 2015-05-22 | $24.52 | $51.42 | 624,000 | — | — |
| 2015-05-21 | $24.70 | $51.79 | 512,400 | — | — |
| 2015-05-20 | $24.61 | $51.60 | 433,200 | — | — |
| 2015-05-19 | $24.57 | $51.53 | 575,700 | — | — |
| 2015-05-18 | $24.72 | $51.84 | 492,600 | — | — |
| 2015-05-15 | $24.66 | $51.72 | 356,700 | — | — |
| 2015-05-14 | $24.75 | $51.91 | 462,300 | — | — |
| 2015-05-13 | $24.42 | $51.21 | 513,600 | — | — |
| 2015-05-12 | $24.24 | $50.84 | 704,700 | — | — |
| 2015-05-11 | $24.22 | $50.79 | 486,000 | — | — |
| 2015-05-08 | $24.18 | $50.71 | 551,400 | — | — |
| 2015-05-07 | $24.03 | $50.39 | 431,100 | — | — |
| 2015-05-06 | $24.13 | $50.61 | 597,000 | — | — |
| 2015-05-05 | $24.08 | $50.49 | 713,100 | — | — |
| 2015-05-04 | $24.25 | $50.86 | 597,000 | — | — |
| 2015-05-01 | $24.19 | $50.72 | 798,600 | — | — |
| 2015-04-30 | $23.87 | $50.07 | 1,083,900 | — | — |
| 2015-04-29 | $24.13 | $50.61 | 887,400 | — | — |
| 2015-04-28 | $24.02 | $50.37 | 1,202,700 | — | — |
| 2015-04-27 | $23.94 | $50.20 | 1,019,400 | — | — |
| 2015-04-24 | $23.70 | $49.71 | 1,701,600 | — | — |
| 2015-04-23 | $24.07 | $50.47 | 2,035,500 | — | — |
| 2015-04-22 | $24.03 | $50.39 | 1,303,500 | — | — |
| 2015-04-21 | $23.94 | $50.21 | 969,000 | — | — |
| 2015-04-20 | $24.06 | $50.46 | 839,100 | — | — |
| 2015-04-17 | $23.78 | $49.86 | 850,200 | — | — |
| 2015-04-16 | $24.17 | $50.70 | 1,929,000 | — | — |
| 2015-04-15 | $23.88 | $49.88 | 912,300 | — | — |
| 2015-04-14 | $23.67 | $49.44 | 432,600 | — | — |
| 2015-04-13 | $23.61 | $49.31 | 461,400 | — | — |
| 2015-04-10 | $23.67 | $49.43 | 501,600 | — | — |
| 2015-04-09 | $23.66 | $49.41 | 556,800 | — | — |
| 2015-04-08 | $23.83 | $49.77 | 434,700 | — | — |
| 2015-04-07 | $23.94 | $49.99 | 724,500 | — | — |
| 2015-04-06 | $24.29 | $50.72 | 785,100 | — | — |
| 2015-04-02 | $24.12 | $50.37 | 474,000 | — | — |
| 2015-04-01 | $23.95 | $50.02 | 483,600 | — | — |
| 2015-03-31 | $24.05 | $50.23 | 1,024,800 | — | — |
| 2015-03-30 | $23.88 | $49.88 | 1,609,800 | — | — |
| 2015-03-27 | $23.71 | $49.52 | 583,200 | — | — |
| 2015-03-26 | $23.62 | $49.34 | 717,300 | — | — |
| 2015-03-25 | $23.62 | $49.33 | 753,300 | — | — |
| 2015-03-24 | $23.85 | $49.82 | 930,900 | — | — |
| 2015-03-23 | $23.99 | $50.09 | 843,000 | — | — |
| 2015-03-20 | $24.06 | $50.25 | 2,034,300 | — | — |
| 2015-03-19 | $24.43 | $51.01 | 629,700 | — | — |
| 2015-03-18 | $24.53 | $51.22 | 1,594,500 | — | — |
| 2015-03-17 | $24.12 | $50.37 | 1,136,700 | — | — |
| 2015-03-16 | $24.45 | $51.05 | 1,081,500 | — | — |
| 2015-03-13 | $24.38 | $50.92 | 602,400 | — | — |
| 2015-03-12 | $24.86 | $51.91 | 466,800 | — | — |
| 2015-03-11 | $24.59 | $51.35 | 781,200 | — | — |
| 2015-03-10 | $24.40 | $50.95 | 486,000 | — | — |
| 2015-03-09 | $24.94 | $52.09 | 485,400 | — | — |
| 2015-03-06 | $24.74 | $51.67 | 611,100 | — | — |
| 2015-03-05 | $25.13 | $52.49 | 419,400 | — | — |
| 2015-03-04 | $25.23 | $52.70 | 664,500 | — | — |
| 2015-03-03 | $25.66 | $53.59 | 504,600 | — | — |
| 2015-03-02 | $25.80 | $53.88 | 632,400 | — | — |
| 2015-02-27 | $25.26 | $52.75 | 427,200 | — | — |
| 2015-02-26 | $25.55 | $53.36 | 552,300 | — | — |
| 2015-02-25 | $25.60 | $53.46 | 541,200 | — | — |
| 2015-02-24 | $25.30 | $52.83 | 503,700 | — | — |
| 2015-02-23 | $25.22 | $52.68 | 700,500 | — | — |
| 2015-02-20 | $25.62 | $53.51 | 634,200 | — | — |
| 2015-02-19 | $25.20 | $52.63 | 455,700 | — | — |
| 2015-02-18 | $25.09 | $52.39 | 525,600 | — | — |
| 2015-02-17 | $25.07 | $52.36 | 549,300 | — | — |
| 2015-02-13 | $25.06 | $52.34 | 523,500 | — | — |
| 2015-02-12 | $24.79 | $51.78 | 584,700 | — | — |
| 2015-02-11 | $24.56 | $51.28 | 414,000 | — | — |
| 2015-02-10 | $24.65 | $51.47 | 924,300 | — | — |
| 2015-02-09 | $24.58 | $51.33 | 804,600 | — | — |
| 2015-02-06 | $24.32 | $50.78 | 1,038,600 | — | — |
| 2015-02-05 | $24.12 | $50.38 | 840,300 | — | — |
| 2015-02-04 | $23.86 | $49.82 | 1,051,500 | — | — |
| 2015-02-03 | $23.88 | $49.88 | 1,318,200 | — | — |
| 2015-02-02 | $23.67 | $49.43 | 1,626,000 | — | — |
| 2015-01-30 | $23.75 | $49.59 | 1,480,200 | — | — |
| 2015-01-29 | $23.99 | $50.11 | 1,468,800 | — | — |
| 2015-01-28 | $23.92 | $49.96 | 1,853,700 | — | — |
| 2015-01-27 | $23.86 | $49.83 | 2,711,100 | — | — |
| 2015-01-26 | $25.72 | $53.72 | 1,111,200 | — | — |
| 2015-01-23 | $25.77 | $53.81 | 439,500 | — | — |
| 2015-01-22 | $25.99 | $54.28 | 690,300 | — | — |
| 2015-01-21 | $25.71 | $53.70 | 607,500 | — | — |
| 2015-01-20 | $25.17 | $52.57 | 1,188,600 | — | — |
| 2015-01-16 | $25.29 | $52.81 | 1,568,400 | — | — |
| 2015-01-15 | $25.41 | $53.06 | 1,091,400 | — | — |
| 2015-01-14 | $25.60 | $53.26 | 701,100 | — | — |
| 2015-01-13 | $25.93 | $53.95 | 1,027,800 | — | — |
| 2015-01-12 | $26.24 | $54.59 | 678,300 | — | — |
| 2015-01-09 | $26.44 | $55.01 | 480,300 | — | — |
| 2015-01-08 | $26.78 | $55.71 | 420,900 | — | — |
| 2015-01-07 | $26.35 | $54.81 | 657,300 | — | — |
| 2015-01-06 | $26.03 | $54.15 | 619,500 | — | — |
| 2015-01-05 | $26.36 | $54.84 | 971,400 | — | — |
| 2015-01-02 | $26.78 | $55.72 | 414,600 | — | — |