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 | $27.83 | $34.16 | 372,070 | — | — |
| 2015-12-30 | $28.10 | $34.49 | 410,352 | — | — |
| 2015-12-29 | $27.78 | $34.05 | 236,914 | — | — |
| 2015-12-28 | $27.22 | $33.36 | 236,523 | — | — |
| 2015-12-24 | $27.41 | $33.59 | 110,156 | — | — |
| 2015-12-23 | $27.48 | $33.68 | 229,102 | — | — |
| 2015-12-22 | $27.43 | $33.62 | 638,672 | — | — |
| 2015-12-21 | $25.95 | $31.80 | 435,547 | — | — |
| 2015-12-18 | $24.84 | $30.44 | 739,453 | — | — |
| 2015-12-17 | $25.44 | $31.18 | 424,023 | — | — |
| 2015-12-16 | $25.74 | $31.55 | 1,006,250 | — | — |
| 2015-12-15 | $25.40 | $31.13 | 429,297 | — | — |
| 2015-12-14 | $24.95 | $30.58 | 344,922 | — | — |
| 2015-12-11 | $24.76 | $30.34 | 322,266 | — | — |
| 2015-12-10 | $25.73 | $31.53 | 334,180 | — | — |
| 2015-12-09 | $25.35 | $31.06 | 300,391 | — | — |
| 2015-12-08 | $25.79 | $31.61 | 325,391 | — | — |
| 2015-12-07 | $26.26 | $32.18 | 285,156 | — | — |
| 2015-12-04 | $26.71 | $32.73 | 235,156 | — | — |
| 2015-12-03 | $26.40 | $32.35 | 236,133 | — | — |
| 2015-12-02 | $26.43 | $32.39 | 187,891 | — | — |
| 2015-12-01 | $26.48 | $32.45 | 242,383 | — | — |
| 2015-11-30 | $26.36 | $32.30 | 408,398 | — | — |
| 2015-11-27 | $26.00 | $31.86 | 106,445 | — | — |
| 2015-11-25 | $26.26 | $32.18 | 166,211 | — | — |
| 2015-11-24 | $26.43 | $32.39 | 222,461 | — | — |
| 2015-11-23 | $26.61 | $32.61 | 238,281 | — | — |
| 2015-11-20 | $26.45 | $32.41 | 280,273 | — | — |
| 2015-11-19 | $26.20 | $32.11 | 230,273 | — | — |
| 2015-11-18 | $26.15 | $32.05 | 169,336 | — | — |
| 2015-11-17 | $25.78 | $31.60 | 146,875 | — | — |
| 2015-11-16 | $25.87 | $31.70 | 200,977 | — | — |
| 2015-11-13 | $25.30 | $31.01 | 260,156 | — | — |
| 2015-11-12 | $25.60 | $31.37 | 217,773 | — | — |
| 2015-11-11 | $26.23 | $32.15 | 200,195 | — | — |
| 2015-11-10 | $26.49 | $32.46 | 181,836 | — | — |
| 2015-11-09 | $26.38 | $32.33 | 229,687 | — | — |
| 2015-11-06 | $26.55 | $32.54 | 152,734 | — | — |
| 2015-11-05 | $26.49 | $32.46 | 148,828 | — | — |
| 2015-11-04 | $26.29 | $32.22 | 171,875 | — | — |
| 2015-11-03 | $26.28 | $32.20 | 168,359 | — | — |
| 2015-11-02 | $26.32 | $32.25 | 166,992 | — | — |
| 2015-10-30 | $25.83 | $31.65 | 208,984 | — | — |
| 2015-10-29 | $25.78 | $31.59 | 194,727 | — | — |
| 2015-10-28 | $25.67 | $31.45 | 266,406 | — | — |
| 2015-10-27 | $25.30 | $31.00 | 610,547 | — | — |
| 2015-10-26 | $25.48 | $31.22 | 219,922 | — | — |
| 2015-10-23 | $25.74 | $31.55 | 123,437 | — | — |
| 2015-10-22 | $25.90 | $31.74 | 175,195 | — | — |
| 2015-10-21 | $25.29 | $31.00 | 147,852 | — | — |
| 2015-10-20 | $25.50 | $31.25 | 119,922 | — | — |
| 2015-10-19 | $25.49 | $31.24 | 141,992 | — | — |
| 2015-10-16 | $25.26 | $30.96 | 138,672 | — | — |
| 2015-10-15 | $25.39 | $31.11 | 128,125 | — | — |
| 2015-10-14 | $25.43 | $31.16 | 223,633 | — | — |
| 2015-10-13 | $25.77 | $31.58 | 226,758 | — | — |
| 2015-10-12 | $25.94 | $31.79 | 119,922 | — | — |
| 2015-10-09 | $25.89 | $31.72 | 140,039 | — | — |
| 2015-10-08 | $25.82 | $31.64 | 186,133 | — | — |
| 2015-10-07 | $25.64 | $31.42 | 197,656 | — | — |
| 2015-10-06 | $25.50 | $31.25 | 347,656 | — | — |
| 2015-10-05 | $25.53 | $31.28 | 317,187 | — | — |
| 2015-10-02 | $24.88 | $30.49 | 308,789 | — | — |
| 2015-10-01 | $24.69 | $30.26 | 400,586 | — | — |
| 2015-09-30 | $25.03 | $30.67 | 889,453 | — | — |
| 2015-09-29 | $24.48 | $30.00 | 660,156 | — | — |
| 2015-09-28 | $24.32 | $29.80 | 345,117 | — | — |
| 2015-09-25 | $24.42 | $29.92 | 444,727 | — | — |
| 2015-09-24 | $24.63 | $30.18 | 461,328 | — | — |
| 2015-09-23 | $24.72 | $30.30 | 463,086 | — | — |
| 2015-09-22 | $25.43 | $31.16 | 371,875 | — | — |
| 2015-09-21 | $26.14 | $32.03 | 940,430 | — | — |
| 2015-09-18 | $25.82 | $31.64 | 2,475,000 | — | — |
| 2015-09-17 | $25.52 | $31.28 | 436,133 | — | — |
| 2015-09-16 | $25.62 | $31.39 | 359,375 | — | — |
| 2015-09-15 | $25.30 | $31.01 | 383,789 | — | — |
| 2015-09-14 | $25.04 | $30.68 | 446,289 | — | — |
| 2015-09-11 | $25.61 | $31.38 | 384,766 | — | — |
| 2015-09-10 | $25.39 | $31.11 | 555,273 | — | — |
| 2015-09-09 | $25.78 | $31.59 | 428,516 | — | — |
| 2015-09-08 | $26.26 | $32.18 | 731,445 | — | — |
| 2015-09-04 | $25.83 | $31.65 | 210,547 | — | — |
| 2015-09-03 | $25.82 | $31.64 | 288,281 | — | — |
| 2015-09-02 | $25.95 | $31.80 | 294,531 | — | — |
| 2015-09-01 | $25.49 | $31.23 | 324,023 | — | — |
| 2015-08-31 | $26.06 | $31.94 | 493,555 | — | — |
| 2015-08-28 | $25.81 | $31.63 | 477,930 | — | — |
| 2015-08-27 | $25.55 | $31.32 | 690,039 | — | — |
| 2015-08-26 | $25.78 | $31.60 | 1,397,461 | — | — |
| 2015-08-25 | $25.97 | $31.83 | 575,195 | — | — |
| 2015-08-24 | $26.37 | $32.31 | 596,289 | — | — |
| 2015-08-21 | $27.03 | $33.12 | 419,922 | — | — |
| 2015-08-20 | $27.27 | $33.42 | 332,031 | — | — |
| 2015-08-19 | $27.87 | $34.16 | 211,328 | — | — |
| 2015-08-18 | $28.19 | $34.55 | 195,508 | — | — |
| 2015-08-17 | $28.47 | $34.89 | 333,008 | — | — |
| 2015-08-14 | $28.14 | $34.49 | 282,031 | — | — |
| 2015-08-13 | $27.79 | $34.05 | 315,430 | — | — |
| 2015-08-12 | $27.86 | $34.15 | 237,695 | — | — |
| 2015-08-11 | $28.19 | $34.54 | 209,180 | — | — |
| 2015-08-10 | $28.38 | $34.78 | 293,945 | — | — |
| 2015-08-07 | $27.75 | $34.01 | 193,555 | — | — |
| 2015-08-06 | $27.76 | $34.02 | 226,367 | — | — |
| 2015-08-05 | $27.61 | $33.83 | 249,023 | — | — |
| 2015-08-04 | $27.58 | $33.80 | 322,461 | — | — |
| 2015-08-03 | $27.59 | $33.81 | 281,641 | — | — |
| 2015-07-31 | $28.07 | $34.40 | 216,211 | — | — |
| 2015-07-30 | $27.89 | $34.18 | 266,406 | — | — |
| 2015-07-29 | $27.75 | $34.00 | 341,406 | — | — |
| 2015-07-28 | $27.24 | $33.39 | 428,320 | — | — |
| 2015-07-27 | $27.74 | $33.99 | 556,641 | — | — |
| 2015-07-24 | $28.23 | $34.59 | 296,289 | — | — |
| 2015-07-23 | $28.48 | $34.90 | 305,273 | — | — |
| 2015-07-22 | $28.85 | $35.36 | 273,047 | — | — |
| 2015-07-21 | $28.96 | $35.49 | 293,945 | — | — |
| 2015-07-20 | $30.06 | $36.84 | 355,664 | — | — |
| 2015-07-17 | $29.94 | $36.69 | 225,391 | — | — |
| 2015-07-16 | $29.66 | $36.34 | 287,305 | — | — |
| 2015-07-15 | $29.45 | $36.09 | 592,383 | — | — |
| 2015-07-14 | $30.03 | $36.80 | 371,094 | — | — |
| 2015-07-13 | $29.60 | $36.28 | 233,789 | — | — |
| 2015-07-10 | $29.38 | $36.01 | 230,664 | — | — |
| 2015-07-09 | $29.16 | $35.74 | 214,258 | — | — |
| 2015-07-08 | $29.26 | $35.86 | 295,117 | — | — |
| 2015-07-07 | $29.48 | $36.12 | 236,719 | — | — |
| 2015-07-06 | $29.56 | $36.23 | 288,672 | — | — |
| 2015-07-02 | $29.50 | $36.15 | 239,062 | — | — |
| 2015-07-01 | $29.95 | $36.71 | 332,031 | — | — |
| 2015-06-30 | $29.85 | $36.54 | 354,687 | — | — |
| 2015-06-29 | $29.94 | $36.64 | 376,953 | — | — |
| 2015-06-26 | $30.59 | $37.44 | 7,142,578 | — | — |
| 2015-06-25 | $31.64 | $38.73 | 555,664 | — | — |
| 2015-06-24 | $30.96 | $37.90 | 534,766 | — | — |
| 2015-06-23 | $31.24 | $38.23 | 569,727 | — | — |
| 2015-06-22 | $30.94 | $37.87 | 629,492 | — | — |
| 2015-06-19 | $30.12 | $36.86 | 593,359 | — | — |
| 2015-06-18 | $29.88 | $36.57 | 672,266 | — | — |
| 2015-06-17 | $29.77 | $36.44 | 370,117 | — | — |
| 2015-06-16 | $29.87 | $36.56 | 449,023 | — | — |
| 2015-06-15 | $29.39 | $35.98 | 449,805 | — | — |
| 2015-06-12 | $29.64 | $36.28 | 216,016 | — | — |
| 2015-06-11 | $29.91 | $36.60 | 245,703 | — | — |
| 2015-06-10 | $29.70 | $36.35 | 359,766 | — | — |
| 2015-06-09 | $29.31 | $35.87 | 271,094 | — | — |
| 2015-06-08 | $29.67 | $36.32 | 375,586 | — | — |
| 2015-06-05 | $29.73 | $36.39 | 448,242 | — | — |
| 2015-06-04 | $29.22 | $35.77 | 331,641 | — | — |
| 2015-06-03 | $29.87 | $36.56 | 395,898 | — | — |
| 2015-06-02 | $29.56 | $36.19 | 400,586 | — | — |
| 2015-06-01 | $29.58 | $36.21 | 443,945 | — | — |
| 2015-05-29 | $29.34 | $35.91 | 502,148 | — | — |
| 2015-05-28 | $30.34 | $37.13 | 383,984 | — | — |
| 2015-05-27 | $30.25 | $37.03 | 616,602 | — | — |
| 2015-05-26 | $30.49 | $37.32 | 511,719 | — | — |
| 2015-05-22 | $30.83 | $37.74 | 360,742 | — | — |
| 2015-05-21 | $31.28 | $38.28 | 597,461 | — | — |
| 2015-05-20 | $31.21 | $38.20 | 1,466,602 | — | — |
| 2015-05-19 | $29.72 | $36.38 | 561,719 | — | — |
| 2015-05-18 | $29.07 | $35.58 | 514,453 | — | — |
| 2015-05-15 | $28.67 | $35.09 | 244,922 | — | — |
| 2015-05-14 | $28.97 | $35.46 | 221,484 | — | — |
| 2015-05-13 | $28.65 | $35.07 | 219,531 | — | — |
| 2015-05-12 | $28.50 | $34.89 | 302,930 | — | — |
| 2015-05-11 | $28.58 | $34.98 | 515,234 | — | — |
| 2015-05-08 | $28.35 | $34.71 | 306,445 | — | — |
| 2015-05-07 | $28.36 | $34.71 | 250,977 | — | — |
| 2015-05-06 | $28.39 | $34.74 | 333,789 | — | — |
| 2015-05-05 | $28.30 | $34.64 | 359,180 | — | — |
| 2015-05-04 | $28.68 | $35.10 | 274,414 | — | — |
| 2015-05-01 | $28.89 | $35.36 | 366,797 | — | — |
| 2015-04-30 | $28.59 | $34.99 | 537,500 | — | — |
| 2015-04-29 | $29.69 | $36.34 | 209,375 | — | — |
| 2015-04-28 | $29.92 | $36.62 | 288,086 | — | — |
| 2015-04-27 | $29.82 | $36.50 | 281,641 | — | — |
| 2015-04-24 | $30.00 | $36.72 | 175,781 | — | — |
| 2015-04-23 | $30.04 | $36.77 | 239,453 | — | — |
| 2015-04-22 | $30.21 | $36.97 | 151,953 | — | — |
| 2015-04-21 | $30.38 | $37.19 | 226,562 | — | — |
| 2015-04-20 | $30.45 | $37.28 | 331,445 | — | — |
| 2015-04-17 | $30.01 | $36.74 | 563,477 | — | — |
| 2015-04-16 | $31.08 | $38.05 | 183,984 | — | — |
| 2015-04-15 | $31.29 | $38.30 | 240,625 | — | — |
| 2015-04-14 | $30.99 | $37.93 | 265,430 | — | — |
| 2015-04-13 | $30.82 | $37.72 | 173,633 | — | — |
| 2015-04-10 | $30.84 | $37.75 | 195,117 | — | — |
| 2015-04-09 | $30.89 | $37.81 | 197,852 | — | — |
| 2015-04-08 | $31.13 | $38.11 | 166,992 | — | — |
| 2015-04-07 | $30.85 | $37.76 | 219,727 | — | — |
| 2015-04-06 | $31.13 | $38.10 | 174,219 | — | — |
| 2015-04-02 | $31.06 | $38.02 | 215,039 | — | — |
| 2015-04-01 | $31.05 | $38.01 | 276,367 | — | — |
| 2015-03-31 | $31.27 | $38.27 | 528,711 | — | — |
| 2015-03-30 | $31.28 | $38.29 | 268,945 | — | — |
| 2015-03-27 | $31.06 | $38.02 | 198,242 | — | — |
| 2015-03-26 | $30.82 | $37.72 | 259,961 | — | — |
| 2015-03-25 | $30.70 | $37.58 | 217,187 | — | — |
| 2015-03-24 | $31.31 | $38.32 | 211,133 | — | — |
| 2015-03-23 | $30.44 | $37.26 | 477,148 | — | — |
| 2015-03-20 | $30.64 | $37.50 | 612,109 | — | — |
| 2015-03-19 | $30.64 | $37.50 | 195,898 | — | — |
| 2015-03-18 | $30.69 | $37.56 | 359,961 | — | — |
| 2015-03-17 | $30.76 | $37.65 | 173,242 | — | — |
| 2015-03-16 | $30.73 | $37.61 | 212,695 | — | — |
| 2015-03-13 | $30.60 | $37.45 | 232,227 | — | — |
| 2015-03-12 | $30.65 | $37.52 | 374,609 | — | — |
| 2015-03-11 | $30.31 | $37.10 | 293,945 | — | — |
| 2015-03-10 | $30.20 | $36.97 | 305,078 | — | — |
| 2015-03-09 | $31.12 | $38.09 | 444,531 | — | — |
| 2015-03-06 | $30.28 | $37.06 | 427,539 | — | — |
| 2015-03-05 | $30.98 | $37.91 | 233,398 | — | — |
| 2015-03-04 | $30.83 | $37.73 | 333,594 | — | — |
| 2015-03-03 | $30.77 | $37.66 | 333,789 | — | — |
| 2015-03-02 | $30.92 | $37.85 | 447,266 | — | — |
| 2015-02-27 | $30.34 | $37.14 | 422,852 | — | — |
| 2015-02-26 | $30.21 | $36.98 | 389,258 | — | — |
| 2015-02-25 | $30.01 | $36.74 | 1,113,086 | — | — |
| 2015-02-24 | $31.66 | $38.75 | 501,562 | — | — |
| 2015-02-23 | $31.93 | $39.08 | 322,852 | — | — |
| 2015-02-20 | $32.07 | $39.25 | 253,320 | — | — |
| 2015-02-19 | $31.75 | $38.87 | 277,148 | — | — |
| 2015-02-18 | $31.69 | $38.79 | 265,820 | — | — |
| 2015-02-17 | $31.31 | $38.32 | 307,227 | — | — |
| 2015-02-13 | $32.00 | $39.17 | 204,687 | — | — |
| 2015-02-12 | $31.54 | $38.61 | 170,898 | — | — |
| 2015-02-11 | $31.44 | $38.49 | 154,687 | — | — |
| 2015-02-10 | $31.26 | $38.27 | 183,398 | — | — |
| 2015-02-09 | $31.31 | $38.32 | 275,000 | — | — |
| 2015-02-06 | $31.68 | $38.78 | 257,617 | — | — |
| 2015-02-05 | $31.66 | $38.75 | 202,734 | — | — |
| 2015-02-04 | $31.52 | $38.59 | 260,352 | — | — |
| 2015-02-03 | $32.18 | $39.39 | 361,914 | — | — |
| 2015-02-02 | $31.62 | $38.70 | 297,656 | — | — |
| 2015-01-30 | $31.07 | $38.03 | 411,719 | — | — |
| 2015-01-29 | $31.65 | $38.74 | 328,320 | — | — |
| 2015-01-28 | $30.71 | $37.60 | 275,781 | — | — |
| 2015-01-27 | $31.14 | $38.12 | 262,500 | — | — |
| 2015-01-26 | $31.81 | $38.93 | 477,148 | — | — |
| 2015-01-23 | $31.69 | $38.79 | 269,727 | — | — |
| 2015-01-22 | $31.72 | $38.83 | 431,445 | — | — |
| 2015-01-21 | $30.17 | $36.93 | 290,820 | — | — |
| 2015-01-20 | $29.82 | $36.50 | 392,187 | — | — |
| 2015-01-16 | $29.93 | $36.63 | 262,305 | — | — |
| 2015-01-15 | $29.63 | $36.27 | 367,187 | — | — |
| 2015-01-14 | $29.66 | $36.30 | 317,383 | — | — |
| 2015-01-13 | $29.58 | $36.21 | 311,523 | — | — |
| 2015-01-12 | $29.40 | $35.98 | 230,664 | — | — |
| 2015-01-09 | $29.72 | $36.38 | 319,141 | — | — |
| 2015-01-08 | $30.24 | $37.02 | 345,898 | — | — |
| 2015-01-07 | $29.67 | $36.31 | 288,477 | — | — |
| 2015-01-06 | $29.43 | $36.03 | 402,148 | — | — |
| 2015-01-05 | $29.58 | $36.21 | 520,312 | — | — |
| 2015-01-02 | $29.83 | $36.51 | 447,656 | — | — |