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 | $26.73 | $58.36 | 50,100 | — | — |
| 2015-12-30 | $27.52 | $60.09 | 26,600 | — | — |
| 2015-12-29 | $27.83 | $60.76 | 34,200 | — | — |
| 2015-12-28 | $27.27 | $59.54 | 20,400 | — | — |
| 2015-12-24 | $27.41 | $59.85 | 9,400 | — | — |
| 2015-12-23 | $27.43 | $59.89 | 20,400 | — | — |
| 2015-12-22 | $26.83 | $58.58 | 24,500 | — | — |
| 2015-12-21 | $26.32 | $57.47 | 24,000 | — | — |
| 2015-12-18 | $26.63 | $58.14 | 147,200 | — | — |
| 2015-12-17 | $26.53 | $57.93 | 34,900 | — | — |
| 2015-12-16 | $27.32 | $59.65 | 30,800 | — | — |
| 2015-12-15 | $27.14 | $59.26 | 48,400 | — | — |
| 2015-12-14 | $27.53 | $60.11 | 44,000 | — | — |
| 2015-12-11 | $27.52 | $60.09 | 34,500 | — | — |
| 2015-12-10 | $27.97 | $61.07 | 27,700 | — | — |
| 2015-12-09 | $28.01 | $61.16 | 47,000 | — | — |
| 2015-12-08 | $28.80 | $62.88 | 22,500 | — | — |
| 2015-12-07 | $29.45 | $64.30 | 25,400 | — | — |
| 2015-12-04 | $30.08 | $65.68 | 32,900 | — | — |
| 2015-12-03 | $29.95 | $65.39 | 45,800 | — | — |
| 2015-12-02 | $30.12 | $65.76 | 73,000 | — | — |
| 2015-12-01 | $29.77 | $65.00 | 90,900 | — | — |
| 2015-11-30 | $32.11 | $70.11 | 173,300 | — | — |
| 2015-11-27 | $32.09 | $70.06 | 29,300 | — | — |
| 2015-11-25 | $30.88 | $67.42 | 30,700 | — | — |
| 2015-11-24 | $30.70 | $67.03 | 36,100 | — | — |
| 2015-11-23 | $30.00 | $65.50 | 36,600 | — | — |
| 2015-11-20 | $29.80 | $65.06 | 44,600 | — | — |
| 2015-11-19 | $29.37 | $64.13 | 23,400 | — | — |
| 2015-11-18 | $29.26 | $63.89 | 55,000 | — | — |
| 2015-11-17 | $28.54 | $62.31 | 69,600 | — | — |
| 2015-11-16 | $27.75 | $60.59 | 67,700 | — | — |
| 2015-11-13 | $26.95 | $58.84 | 80,900 | — | — |
| 2015-11-12 | $27.69 | $60.46 | 26,600 | — | — |
| 2015-11-11 | $28.15 | $61.46 | 39,900 | — | — |
| 2015-11-10 | $28.19 | $61.55 | 9,000 | — | — |
| 2015-11-09 | $28.46 | $61.91 | 41,800 | — | — |
| 2015-11-06 | $29.26 | $63.65 | 29,200 | — | — |
| 2015-11-05 | $29.09 | $63.28 | 59,900 | — | — |
| 2015-11-04 | $28.81 | $62.67 | 47,100 | — | — |
| 2015-11-03 | $28.43 | $61.84 | 48,800 | — | — |
| 2015-11-02 | $28.65 | $62.32 | 27,800 | — | — |
| 2015-10-30 | $28.59 | $62.19 | 53,400 | — | — |
| 2015-10-29 | $27.61 | $60.06 | 30,900 | — | — |
| 2015-10-28 | $28.22 | $61.39 | 52,700 | — | — |
| 2015-10-27 | $26.80 | $58.30 | 58,900 | — | — |
| 2015-10-26 | $28.04 | $61.00 | 38,600 | — | — |
| 2015-10-23 | $27.78 | $60.43 | 65,900 | — | — |
| 2015-10-22 | $27.00 | $58.73 | 33,200 | — | — |
| 2015-10-21 | $25.83 | $56.19 | 18,000 | — | — |
| 2015-10-20 | $25.57 | $55.62 | 29,700 | — | — |
| 2015-10-19 | $25.56 | $55.60 | 17,700 | — | — |
| 2015-10-16 | $25.65 | $55.80 | 28,100 | — | — |
| 2015-10-15 | $26.11 | $56.80 | 33,900 | — | — |
| 2015-10-14 | $25.51 | $55.49 | 37,400 | — | — |
| 2015-10-13 | $25.30 | $55.04 | 28,700 | — | — |
| 2015-10-12 | $26.48 | $57.60 | 38,600 | — | — |
| 2015-10-09 | $26.75 | $58.19 | 41,800 | — | — |
| 2015-10-08 | $26.85 | $58.41 | 40,700 | — | — |
| 2015-10-07 | $26.08 | $56.73 | 75,000 | — | — |
| 2015-10-06 | $25.21 | $54.84 | 53,300 | — | — |
| 2015-10-05 | $25.09 | $54.58 | 47,600 | — | — |
| 2015-10-02 | $23.99 | $52.19 | 74,700 | — | — |
| 2015-10-01 | $23.81 | $51.79 | 45,700 | — | — |
| 2015-09-30 | $23.97 | $52.14 | 62,600 | — | — |
| 2015-09-29 | $23.50 | $51.12 | 53,000 | — | — |
| 2015-09-28 | $23.43 | $50.97 | 37,900 | — | — |
| 2015-09-25 | $23.34 | $50.77 | 30,900 | — | — |
| 2015-09-24 | $23.37 | $50.84 | 36,700 | — | — |
| 2015-09-23 | $23.33 | $50.75 | 27,200 | — | — |
| 2015-09-22 | $23.87 | $51.93 | 30,900 | — | — |
| 2015-09-21 | $24.19 | $52.62 | 32,000 | — | — |
| 2015-09-18 | $24.31 | $52.88 | 90,300 | — | — |
| 2015-09-17 | $24.41 | $53.10 | 28,200 | — | — |
| 2015-09-16 | $24.43 | $53.14 | 28,700 | — | — |
| 2015-09-15 | $23.94 | $52.08 | 20,100 | — | — |
| 2015-09-14 | $23.41 | $50.92 | 20,000 | — | — |
| 2015-09-11 | $23.39 | $50.88 | 19,200 | — | — |
| 2015-09-10 | $22.89 | $49.79 | 28,800 | — | — |
| 2015-09-09 | $22.95 | $49.92 | 17,000 | — | — |
| 2015-09-08 | $23.30 | $50.69 | 69,000 | — | — |
| 2015-09-04 | $22.94 | $49.90 | 20,300 | — | — |
| 2015-09-03 | $23.63 | $51.40 | 28,500 | — | — |
| 2015-09-02 | $23.53 | $51.19 | 23,800 | — | — |
| 2015-09-01 | $23.32 | $50.73 | 54,300 | — | — |
| 2015-08-31 | $24.17 | $52.58 | 77,500 | — | — |
| 2015-08-28 | $24.04 | $52.29 | 39,400 | — | — |
| 2015-08-27 | $24.15 | $52.53 | 80,800 | — | — |
| 2015-08-26 | $23.21 | $50.49 | 40,200 | — | — |
| 2015-08-25 | $22.31 | $48.53 | 71,900 | — | — |
| 2015-08-24 | $22.19 | $48.27 | 75,800 | — | — |
| 2015-08-21 | $22.67 | $49.31 | 52,900 | — | — |
| 2015-08-20 | $22.84 | $49.68 | 29,300 | — | — |
| 2015-08-19 | $23.33 | $50.75 | 33,400 | — | — |
| 2015-08-18 | $23.73 | $51.62 | 25,500 | — | — |
| 2015-08-17 | $23.90 | $51.99 | 17,500 | — | — |
| 2015-08-14 | $23.84 | $51.86 | 33,700 | — | — |
| 2015-08-13 | $23.52 | $51.16 | 19,600 | — | — |
| 2015-08-12 | $24.27 | $52.80 | 45,700 | — | — |
| 2015-08-11 | $24.41 | $52.88 | 20,100 | — | — |
| 2015-08-10 | $24.75 | $53.62 | 38,900 | — | — |
| 2015-08-07 | $24.00 | $51.99 | 56,400 | — | — |
| 2015-08-06 | $24.62 | $53.34 | 20,500 | — | — |
| 2015-08-05 | $24.50 | $53.08 | 18,200 | — | — |
| 2015-08-04 | $24.52 | $53.12 | 27,400 | — | — |
| 2015-08-03 | $24.54 | $53.16 | 33,600 | — | — |
| 2015-07-31 | $25.64 | $55.55 | 54,900 | — | — |
| 2015-07-30 | $24.59 | $53.27 | 51,500 | — | — |
| 2015-07-29 | $24.61 | $53.32 | 55,900 | — | — |
| 2015-07-28 | $23.72 | $51.39 | 73,900 | — | — |
| 2015-07-27 | $23.80 | $51.56 | 97,500 | — | — |
| 2015-07-24 | $25.66 | $55.59 | 88,400 | — | — |
| 2015-07-23 | $26.38 | $57.15 | 51,200 | — | — |
| 2015-07-22 | $26.57 | $57.56 | 34,500 | — | — |
| 2015-07-21 | $26.49 | $57.39 | 23,100 | — | — |
| 2015-07-20 | $27.01 | $58.51 | 19,200 | — | — |
| 2015-07-17 | $27.50 | $59.58 | 22,400 | — | — |
| 2015-07-16 | $27.66 | $59.92 | 15,700 | — | — |
| 2015-07-15 | $27.71 | $60.03 | 23,000 | — | — |
| 2015-07-14 | $28.18 | $61.05 | 38,600 | — | — |
| 2015-07-13 | $28.31 | $61.33 | 23,900 | — | — |
| 2015-07-10 | $27.90 | $60.44 | 36,500 | — | — |
| 2015-07-09 | $27.42 | $59.40 | 23,800 | — | — |
| 2015-07-08 | $27.28 | $59.10 | 26,800 | — | — |
| 2015-07-07 | $28.17 | $61.03 | 28,800 | — | — |
| 2015-07-06 | $28.44 | $61.61 | 31,700 | — | — |
| 2015-07-02 | $28.25 | $61.20 | 21,600 | — | — |
| 2015-07-01 | $28.20 | $61.09 | 26,600 | — | — |
| 2015-06-30 | $28.08 | $60.83 | 41,500 | — | — |
| 2015-06-29 | $28.27 | $61.24 | 40,700 | — | — |
| 2015-06-26 | $29.12 | $63.09 | 281,600 | — | — |
| 2015-06-25 | $28.34 | $61.40 | 24,500 | — | — |
| 2015-06-24 | $28.20 | $61.09 | 32,700 | — | — |
| 2015-06-23 | $28.40 | $61.53 | 43,200 | — | — |
| 2015-06-22 | $28.53 | $61.81 | 23,600 | — | — |
| 2015-06-19 | $28.84 | $62.48 | 114,900 | — | — |
| 2015-06-18 | $28.49 | $61.72 | 41,400 | — | — |
| 2015-06-17 | $27.89 | $60.42 | 14,800 | — | — |
| 2015-06-16 | $28.12 | $60.92 | 21,900 | — | — |
| 2015-06-15 | $28.15 | $60.98 | 41,300 | — | — |
| 2015-06-12 | $29.08 | $63.00 | 12,600 | — | — |
| 2015-06-11 | $29.36 | $63.61 | 15,600 | — | — |
| 2015-06-10 | $29.12 | $63.09 | 39,100 | — | — |
| 2015-06-09 | $28.42 | $61.57 | 41,900 | — | — |
| 2015-06-08 | $28.67 | $62.11 | 30,700 | — | — |
| 2015-06-05 | $29.04 | $62.91 | 39,000 | — | — |
| 2015-06-04 | $28.51 | $61.76 | 40,700 | — | — |
| 2015-06-03 | $29.03 | $62.89 | 21,500 | — | — |
| 2015-06-02 | $28.51 | $61.76 | 23,300 | — | — |
| 2015-06-01 | $28.32 | $61.35 | 28,000 | — | — |
| 2015-05-29 | $28.03 | $60.72 | 78,500 | — | — |
| 2015-05-28 | $27.54 | $59.66 | 24,500 | — | — |
| 2015-05-27 | $27.26 | $59.06 | 26,500 | — | — |
| 2015-05-26 | $26.91 | $58.30 | 32,500 | — | — |
| 2015-05-22 | $26.88 | $58.23 | 21,000 | — | — |
| 2015-05-21 | $27.25 | $59.03 | 18,700 | — | — |
| 2015-05-20 | $26.97 | $58.43 | 19,800 | — | — |
| 2015-05-19 | $27.15 | $58.82 | 27,200 | — | — |
| 2015-05-18 | $27.19 | $58.90 | 49,200 | — | — |
| 2015-05-15 | $27.04 | $58.58 | 39,400 | — | — |
| 2015-05-14 | $27.31 | $59.16 | 26,000 | — | — |
| 2015-05-13 | $27.10 | $58.71 | 18,300 | — | — |
| 2015-05-12 | $27.05 | $58.38 | 38,500 | — | — |
| 2015-05-11 | $26.96 | $58.19 | 33,500 | — | — |
| 2015-05-08 | $27.22 | $58.75 | 44,800 | — | — |
| 2015-05-07 | $27.81 | $60.03 | 33,400 | — | — |
| 2015-05-06 | $27.43 | $59.21 | 41,200 | — | — |
| 2015-05-05 | $26.89 | $58.04 | 55,700 | — | — |
| 2015-05-04 | $27.44 | $59.23 | 40,500 | — | — |
| 2015-05-01 | $27.31 | $58.95 | 53,900 | — | — |
| 2015-04-30 | $27.11 | $58.51 | 56,900 | — | — |
| 2015-04-29 | $27.87 | $60.15 | 31,800 | — | — |
| 2015-04-28 | $28.35 | $61.19 | 68,200 | — | — |
| 2015-04-27 | $27.69 | $59.77 | 51,300 | — | — |
| 2015-04-24 | $27.99 | $60.41 | 48,200 | — | — |
| 2015-04-23 | $28.59 | $61.71 | 62,700 | — | — |
| 2015-04-22 | $29.59 | $63.87 | 25,300 | — | — |
| 2015-04-21 | $29.17 | $62.96 | 15,800 | — | — |
| 2015-04-20 | $30.04 | $64.84 | 32,700 | — | — |
| 2015-04-17 | $28.69 | $61.92 | 44,600 | — | — |
| 2015-04-16 | $29.58 | $63.85 | 32,600 | — | — |
| 2015-04-15 | $29.47 | $63.61 | 39,200 | — | — |
| 2015-04-14 | $29.26 | $63.16 | 18,000 | — | — |
| 2015-04-13 | $28.53 | $61.58 | 177,400 | — | — |
| 2015-04-10 | $28.93 | $62.44 | 19,100 | — | — |
| 2015-04-09 | $28.62 | $61.77 | 36,200 | — | — |
| 2015-04-08 | $28.75 | $62.05 | 37,600 | — | — |
| 2015-04-07 | $29.16 | $62.94 | 75,300 | — | — |
| 2015-04-06 | $30.22 | $65.23 | 17,100 | — | — |
| 2015-04-02 | $30.20 | $65.18 | 21,200 | — | — |
| 2015-04-01 | $29.85 | $64.43 | 31,800 | — | — |
| 2015-03-31 | $29.95 | $64.64 | 32,600 | — | — |
| 2015-03-30 | $30.70 | $66.26 | 23,200 | — | — |
| 2015-03-27 | $30.11 | $64.99 | 26,300 | — | — |
| 2015-03-26 | $29.97 | $64.69 | 30,500 | — | — |
| 2015-03-25 | $29.95 | $64.64 | 39,800 | — | — |
| 2015-03-24 | $30.00 | $64.75 | 42,800 | — | — |
| 2015-03-23 | $29.83 | $64.39 | 55,000 | — | — |
| 2015-03-20 | $29.95 | $64.64 | 187,300 | — | — |
| 2015-03-19 | $28.61 | $61.75 | 38,100 | — | — |
| 2015-03-18 | $29.21 | $63.05 | 63,700 | — | — |
| 2015-03-17 | $28.60 | $61.73 | 36,800 | — | — |
| 2015-03-16 | $28.73 | $62.01 | 30,300 | — | — |
| 2015-03-13 | $28.50 | $61.51 | 29,300 | — | — |
| 2015-03-12 | $29.45 | $63.57 | 24,900 | — | — |
| 2015-03-11 | $28.37 | $61.23 | 20,600 | — | — |
| 2015-03-10 | $28.22 | $60.91 | 29,600 | — | — |
| 2015-03-09 | $28.10 | $60.65 | 15,400 | — | — |
| 2015-03-06 | $28.02 | $60.48 | 51,600 | — | — |
| 2015-03-05 | $28.51 | $61.54 | 17,100 | — | — |
| 2015-03-04 | $28.30 | $61.08 | 15,500 | — | — |
| 2015-03-03 | $28.97 | $62.53 | 14,400 | — | — |
| 2015-03-02 | $29.30 | $63.24 | 35,500 | — | — |
| 2015-02-27 | $28.74 | $62.03 | 27,800 | — | — |
| 2015-02-26 | $29.25 | $63.13 | 24,500 | — | — |
| 2015-02-25 | $29.50 | $63.67 | 16,700 | — | — |
| 2015-02-24 | $29.60 | $63.89 | 20,100 | — | — |
| 2015-02-23 | $29.24 | $63.11 | 35,500 | — | — |
| 2015-02-20 | $28.67 | $61.88 | 38,500 | — | — |
| 2015-02-19 | $28.47 | $61.45 | 28,000 | — | — |
| 2015-02-18 | $28.40 | $61.30 | 37,400 | — | — |
| 2015-02-17 | $28.25 | $60.98 | 22,200 | — | — |
| 2015-02-13 | $28.38 | $61.26 | 22,200 | — | — |
| 2015-02-12 | $28.47 | $61.45 | 25,900 | — | — |
| 2015-02-11 | $28.50 | $61.51 | 22,600 | — | — |
| 2015-02-10 | $28.73 | $61.80 | 29,300 | — | — |
| 2015-02-09 | $28.67 | $61.67 | 28,300 | — | — |
| 2015-02-06 | $30.53 | $65.67 | 34,500 | — | — |
| 2015-02-05 | $30.70 | $66.03 | 21,900 | — | — |
| 2015-02-04 | $29.82 | $64.14 | 30,200 | — | — |
| 2015-02-03 | $30.57 | $65.75 | 28,100 | — | — |
| 2015-02-02 | $28.94 | $62.25 | 19,900 | — | — |
| 2015-01-30 | $28.51 | $61.32 | 29,100 | — | — |
| 2015-01-29 | $29.48 | $63.41 | 26,500 | — | — |
| 2015-01-28 | $28.47 | $61.24 | 32,100 | — | — |
| 2015-01-27 | $29.24 | $62.89 | 18,100 | — | — |
| 2015-01-26 | $29.93 | $64.38 | 21,100 | — | — |
| 2015-01-23 | $29.67 | $63.82 | 20,400 | — | — |
| 2015-01-22 | $29.98 | $64.48 | 36,400 | — | — |
| 2015-01-21 | $29.24 | $62.89 | 33,500 | — | — |
| 2015-01-20 | $29.20 | $62.81 | 22,900 | — | — |
| 2015-01-16 | $29.61 | $63.69 | 22,700 | — | — |
| 2015-01-15 | $29.04 | $62.46 | 28,300 | — | — |
| 2015-01-14 | $30.04 | $64.61 | 14,900 | — | — |
| 2015-01-13 | $29.99 | $64.51 | 20,200 | — | — |
| 2015-01-12 | $29.68 | $63.84 | 20,800 | — | — |
| 2015-01-09 | $30.30 | $65.17 | 26,700 | — | — |
| 2015-01-08 | $30.52 | $65.65 | 32,200 | — | — |
| 2015-01-07 | $30.34 | $65.26 | 13,900 | — | — |
| 2015-01-06 | $30.20 | $64.96 | 34,100 | — | — |
| 2015-01-05 | $30.82 | $66.29 | 27,100 | — | — |
| 2015-01-02 | $31.89 | $68.59 | 19,400 | — | — |