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
- 1980-08-27 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 | $26.56 | $28.62 | 18,800 | — | — |
| 2015-12-30 | $26.62 | $28.68 | 13,000 | — | — |
| 2015-12-29 | $26.65 | $28.71 | 17,100 | — | — |
| 2015-12-28 | $26.02 | $28.03 | 9,500 | — | — |
| 2015-12-24 | $25.87 | $27.79 | 6,000 | — | — |
| 2015-12-23 | $25.44 | $27.32 | 27,300 | — | — |
| 2015-12-22 | $24.81 | $26.65 | 11,300 | — | — |
| 2015-12-21 | $24.29 | $26.09 | 18,600 | — | — |
| 2015-12-18 | $24.11 | $25.90 | 47,600 | — | — |
| 2015-12-17 | $25.18 | $27.05 | 12,300 | — | — |
| 2015-12-16 | $25.43 | $27.31 | 16,800 | — | — |
| 2015-12-15 | $25.39 | $27.27 | 31,800 | — | — |
| 2015-12-14 | $25.51 | $27.40 | 13,000 | — | — |
| 2015-12-11 | $25.50 | $27.39 | 15,400 | — | — |
| 2015-12-10 | $25.89 | $27.81 | 13,900 | — | — |
| 2015-12-09 | $26.26 | $28.21 | 19,600 | — | — |
| 2015-12-08 | $25.89 | $27.81 | 13,300 | — | — |
| 2015-12-07 | $26.16 | $28.10 | 24,900 | — | — |
| 2015-12-04 | $26.37 | $28.32 | 23,300 | — | — |
| 2015-12-03 | $26.43 | $28.39 | 11,300 | — | — |
| 2015-12-02 | $26.39 | $28.35 | 23,900 | — | — |
| 2015-12-01 | $26.55 | $28.52 | 24,600 | — | — |
| 2015-11-30 | $26.65 | $28.62 | 17,100 | — | — |
| 2015-11-27 | $26.78 | $28.76 | 21,000 | — | — |
| 2015-11-25 | $27.15 | $29.16 | 15,900 | — | — |
| 2015-11-24 | $25.90 | $27.82 | 13,200 | — | — |
| 2015-11-23 | $25.97 | $27.89 | 23,500 | — | — |
| 2015-11-20 | $25.60 | $27.50 | 30,000 | — | — |
| 2015-11-19 | $25.75 | $27.66 | 18,700 | — | — |
| 2015-11-18 | $26.08 | $28.01 | 18,100 | — | — |
| 2015-11-17 | $25.64 | $27.54 | 20,900 | — | — |
| 2015-11-16 | $26.21 | $28.15 | 34,700 | — | — |
| 2015-11-13 | $26.45 | $28.41 | 16,900 | — | — |
| 2015-11-12 | $26.52 | $28.48 | 20,700 | — | — |
| 2015-11-11 | $27.76 | $29.82 | 11,400 | — | — |
| 2015-11-10 | $27.44 | $29.47 | 17,000 | — | — |
| 2015-11-09 | $27.14 | $29.15 | 15,700 | — | — |
| 2015-11-06 | $27.65 | $29.70 | 34,400 | — | — |
| 2015-11-05 | $27.75 | $29.81 | 18,300 | — | — |
| 2015-11-04 | $27.73 | $29.78 | 28,200 | — | — |
| 2015-11-03 | $27.58 | $29.62 | 27,700 | — | — |
| 2015-11-02 | $27.00 | $29.00 | 32,900 | — | — |
| 2015-10-30 | $26.87 | $28.86 | 27,800 | — | — |
| 2015-10-29 | $26.82 | $28.81 | 26,200 | — | — |
| 2015-10-28 | $26.84 | $28.83 | 31,400 | — | — |
| 2015-10-27 | $26.46 | $28.42 | 29,600 | — | — |
| 2015-10-26 | $26.87 | $28.86 | 25,900 | — | — |
| 2015-10-23 | $27.09 | $29.10 | 22,700 | — | — |
| 2015-10-22 | $27.00 | $29.00 | 26,100 | — | — |
| 2015-10-21 | $26.79 | $28.77 | 15,500 | — | — |
| 2015-10-20 | $26.92 | $28.91 | 19,600 | — | — |
| 2015-10-19 | $27.10 | $29.11 | 25,000 | — | — |
| 2015-10-16 | $27.53 | $29.57 | 10,000 | — | — |
| 2015-10-15 | $27.96 | $30.03 | 20,700 | — | — |
| 2015-10-14 | $27.66 | $29.71 | 11,300 | — | — |
| 2015-10-13 | $27.96 | $30.03 | 16,100 | — | — |
| 2015-10-12 | $28.37 | $30.47 | 10,600 | — | — |
| 2015-10-09 | $28.71 | $30.84 | 29,800 | — | — |
| 2015-10-08 | $29.33 | $31.50 | 21,900 | — | — |
| 2015-10-07 | $28.15 | $30.24 | 21,700 | — | — |
| 2015-10-06 | $27.69 | $29.74 | 24,300 | — | — |
| 2015-10-05 | $27.92 | $29.99 | 18,600 | — | — |
| 2015-10-02 | $26.67 | $28.65 | 50,700 | — | — |
| 2015-10-01 | $26.39 | $28.35 | 33,000 | — | — |
| 2015-09-30 | $26.24 | $28.18 | 34,000 | — | — |
| 2015-09-29 | $26.24 | $28.18 | 25,600 | — | — |
| 2015-09-28 | $25.40 | $27.28 | 33,400 | — | — |
| 2015-09-25 | $26.03 | $27.96 | 20,800 | — | — |
| 2015-09-24 | $27.01 | $29.01 | 20,600 | — | — |
| 2015-09-23 | $27.18 | $29.19 | 35,400 | — | — |
| 2015-09-22 | $28.10 | $30.18 | 21,000 | — | — |
| 2015-09-21 | $28.63 | $30.75 | 14,400 | — | — |
| 2015-09-18 | $28.07 | $30.15 | 47,000 | — | — |
| 2015-09-17 | $27.99 | $30.06 | 27,600 | — | — |
| 2015-09-16 | $28.09 | $30.09 | 29,500 | — | — |
| 2015-09-15 | $28.50 | $30.52 | 20,400 | — | — |
| 2015-09-14 | $28.02 | $30.01 | 13,300 | — | — |
| 2015-09-11 | $28.57 | $30.60 | 19,900 | — | — |
| 2015-09-10 | $28.21 | $30.21 | 46,900 | — | — |
| 2015-09-09 | $29.99 | $32.12 | 25,100 | — | — |
| 2015-09-08 | $29.91 | $32.03 | 8,800 | — | — |
| 2015-09-04 | $29.05 | $31.11 | 20,200 | — | — |
| 2015-09-03 | $29.27 | $31.35 | 18,500 | — | — |
| 2015-09-02 | $29.39 | $31.48 | 27,300 | — | — |
| 2015-09-01 | $29.15 | $31.22 | 18,200 | — | — |
| 2015-08-31 | $30.84 | $33.03 | 13,700 | — | — |
| 2015-08-28 | $30.35 | $32.51 | 19,100 | — | — |
| 2015-08-27 | $30.59 | $32.76 | 22,400 | — | — |
| 2015-08-26 | $29.42 | $31.51 | 15,100 | — | — |
| 2015-08-25 | $28.69 | $30.73 | 23,200 | — | — |
| 2015-08-24 | $29.02 | $31.08 | 21,300 | — | — |
| 2015-08-21 | $29.88 | $32.00 | 29,100 | — | — |
| 2015-08-20 | $30.03 | $32.16 | 20,200 | — | — |
| 2015-08-19 | $30.13 | $32.27 | 19,000 | — | — |
| 2015-08-18 | $30.87 | $33.06 | 21,000 | — | — |
| 2015-08-17 | $31.05 | $33.26 | 17,100 | — | — |
| 2015-08-14 | $31.07 | $33.28 | 21,600 | — | — |
| 2015-08-13 | $30.70 | $32.88 | 21,400 | — | — |
| 2015-08-12 | $30.95 | $33.15 | 23,000 | — | — |
| 2015-08-11 | $30.73 | $32.91 | 19,400 | — | — |
| 2015-08-10 | $30.99 | $33.19 | 33,300 | — | — |
| 2015-08-07 | $30.88 | $33.07 | 36,700 | — | — |
| 2015-08-06 | $30.98 | $33.18 | 41,200 | — | — |
| 2015-08-05 | $30.91 | $33.11 | 28,400 | — | — |
| 2015-08-04 | $31.31 | $33.53 | 29,000 | — | — |
| 2015-08-03 | $30.83 | $33.02 | 21,800 | — | — |
| 2015-07-31 | $31.30 | $33.52 | 17,900 | — | — |
| 2015-07-30 | $31.42 | $33.65 | 22,400 | — | — |
| 2015-07-29 | $31.90 | $34.17 | 25,300 | — | — |
| 2015-07-28 | $31.99 | $34.26 | 39,100 | — | — |
| 2015-07-27 | $32.04 | $34.32 | 30,900 | — | — |
| 2015-07-24 | $31.39 | $33.62 | 25,600 | — | — |
| 2015-07-23 | $32.44 | $34.74 | 29,200 | — | — |
| 2015-07-22 | $33.89 | $36.30 | 23,800 | — | — |
| 2015-07-21 | $34.60 | $37.06 | 29,000 | — | — |
| 2015-07-20 | $35.07 | $37.56 | 28,200 | — | — |
| 2015-07-17 | $35.12 | $37.61 | 40,600 | — | — |
| 2015-07-16 | $34.78 | $37.25 | 37,800 | — | — |
| 2015-07-15 | $34.71 | $37.18 | 78,700 | — | — |
| 2015-07-14 | $35.13 | $37.63 | 42,100 | — | — |
| 2015-07-13 | $34.97 | $37.45 | 24,000 | — | — |
| 2015-07-10 | $35.18 | $37.68 | 41,900 | — | — |
| 2015-07-09 | $34.40 | $36.84 | 22,000 | — | — |
| 2015-07-08 | $34.36 | $36.80 | 28,600 | — | — |
| 2015-07-07 | $34.59 | $37.05 | 23,000 | — | — |
| 2015-07-06 | $34.94 | $37.42 | 19,100 | — | — |
| 2015-07-02 | $34.85 | $37.33 | 15,800 | — | — |
| 2015-07-01 | $34.65 | $37.11 | 20,400 | — | — |
| 2015-06-30 | $34.62 | $37.08 | 23,100 | — | — |
| 2015-06-29 | $34.40 | $36.84 | 20,900 | — | — |
| 2015-06-26 | $35.72 | $38.26 | 38,700 | — | — |
| 2015-06-25 | $35.13 | $37.63 | 27,200 | — | — |
| 2015-06-24 | $34.62 | $37.08 | 28,300 | — | — |
| 2015-06-23 | $34.56 | $37.01 | 18,500 | — | — |
| 2015-06-22 | $34.42 | $36.86 | 25,800 | — | — |
| 2015-06-19 | $34.50 | $36.95 | 29,800 | — | — |
| 2015-06-18 | $34.82 | $37.29 | 22,200 | — | — |
| 2015-06-17 | $34.43 | $36.79 | 24,100 | — | — |
| 2015-06-16 | $34.33 | $36.68 | 31,700 | — | — |
| 2015-06-15 | $34.00 | $36.33 | 28,000 | — | — |
| 2015-06-12 | $34.55 | $36.92 | 28,700 | — | — |
| 2015-06-11 | $34.15 | $36.49 | 14,500 | — | — |
| 2015-06-10 | $34.60 | $36.97 | 50,000 | — | — |
| 2015-06-09 | $33.48 | $35.77 | 22,400 | — | — |
| 2015-06-08 | $33.61 | $35.91 | 14,200 | — | — |
| 2015-06-05 | $34.19 | $36.53 | 22,400 | — | — |
| 2015-06-04 | $33.57 | $35.87 | 14,100 | — | — |
| 2015-06-03 | $33.81 | $36.13 | 20,400 | — | — |
| 2015-06-02 | $33.43 | $35.72 | 10,600 | — | — |
| 2015-06-01 | $33.43 | $35.72 | 20,500 | — | — |
| 2015-05-29 | $33.43 | $35.72 | 21,300 | — | — |
| 2015-05-28 | $33.38 | $35.67 | 13,800 | — | — |
| 2015-05-27 | $33.95 | $36.28 | 9,600 | — | — |
| 2015-05-26 | $32.71 | $34.95 | 15,800 | — | — |
| 2015-05-22 | $33.15 | $35.42 | 25,500 | — | — |
| 2015-05-21 | $33.31 | $35.59 | 6,400 | — | — |
| 2015-05-20 | $33.40 | $35.69 | 12,200 | — | — |
| 2015-05-19 | $33.23 | $35.51 | 15,000 | — | — |
| 2015-05-18 | $33.07 | $35.34 | 16,800 | — | — |
| 2015-05-15 | $33.07 | $35.34 | 6,800 | — | — |
| 2015-05-14 | $33.19 | $35.46 | 13,700 | — | — |
| 2015-05-13 | $33.00 | $35.26 | 8,400 | — | — |
| 2015-05-12 | $33.04 | $35.30 | 25,800 | — | — |
| 2015-05-11 | $33.10 | $35.37 | 16,100 | — | — |
| 2015-05-08 | $32.45 | $34.67 | 17,500 | — | — |
| 2015-05-07 | $31.94 | $34.13 | 10,200 | — | — |
| 2015-05-06 | $31.62 | $33.79 | 15,400 | — | — |
| 2015-05-05 | $31.77 | $33.95 | 24,500 | — | — |
| 2015-05-04 | $32.32 | $34.54 | 18,600 | — | — |
| 2015-05-01 | $32.52 | $34.75 | 16,900 | — | — |
| 2015-04-30 | $32.36 | $34.58 | 18,100 | — | — |
| 2015-04-29 | $33.49 | $35.79 | 16,300 | — | — |
| 2015-04-28 | $33.78 | $36.10 | 22,500 | — | — |
| 2015-04-27 | $33.54 | $35.84 | 25,200 | — | — |
| 2015-04-24 | $33.29 | $35.57 | 26,500 | — | — |
| 2015-04-23 | $33.06 | $35.33 | 40,200 | — | — |
| 2015-04-22 | $33.77 | $36.08 | 32,800 | — | — |
| 2015-04-21 | $33.35 | $35.64 | 35,600 | — | — |
| 2015-04-20 | $33.45 | $35.74 | 42,300 | — | — |
| 2015-04-17 | $33.44 | $35.73 | 29,000 | — | — |
| 2015-04-16 | $34.02 | $36.35 | 15,800 | — | — |
| 2015-04-15 | $33.94 | $36.27 | 14,000 | — | — |
| 2015-04-14 | $33.97 | $36.30 | 13,800 | — | — |
| 2015-04-13 | $34.23 | $36.58 | 20,500 | — | — |
| 2015-04-10 | $33.98 | $36.31 | 15,300 | — | — |
| 2015-04-09 | $33.58 | $35.88 | 16,600 | — | — |
| 2015-04-08 | $33.66 | $35.97 | 17,700 | — | — |
| 2015-04-07 | $33.30 | $35.58 | 35,700 | — | — |
| 2015-04-06 | $34.89 | $37.28 | 17,200 | — | — |
| 2015-04-02 | $33.93 | $36.26 | 27,900 | — | — |
| 2015-04-01 | $33.37 | $35.66 | 17,600 | — | — |
| 2015-03-31 | $32.93 | $35.19 | 17,700 | — | — |
| 2015-03-30 | $32.88 | $35.13 | 21,500 | — | — |
| 2015-03-27 | $32.27 | $34.48 | 31,600 | — | — |
| 2015-03-26 | $31.41 | $33.56 | 15,600 | — | — |
| 2015-03-25 | $30.89 | $32.92 | 19,200 | — | — |
| 2015-03-24 | $30.90 | $32.93 | 21,100 | — | — |
| 2015-03-23 | $31.45 | $33.52 | 42,100 | — | — |
| 2015-03-20 | $32.13 | $34.24 | 29,100 | — | — |
| 2015-03-19 | $31.41 | $33.48 | 24,200 | — | — |
| 2015-03-18 | $31.56 | $33.64 | 30,600 | — | — |
| 2015-03-17 | $29.90 | $31.87 | 15,600 | — | — |
| 2015-03-16 | $30.26 | $32.25 | 24,900 | — | — |
| 2015-03-13 | $30.18 | $32.16 | 38,800 | — | — |
| 2015-03-12 | $30.80 | $32.83 | 29,300 | — | — |
| 2015-03-11 | $28.89 | $30.79 | 19,300 | — | — |
| 2015-03-10 | $29.06 | $30.97 | 23,400 | — | — |
| 2015-03-09 | $28.91 | $30.81 | 51,200 | — | — |
| 2015-03-06 | $29.71 | $31.66 | 110,800 | — | — |
| 2015-03-05 | $34.57 | $36.84 | 22,000 | — | — |
| 2015-03-04 | $34.46 | $36.73 | 11,300 | — | — |
| 2015-03-03 | $34.88 | $37.17 | 12,100 | — | — |
| 2015-03-02 | $35.02 | $37.32 | 12,100 | — | — |
| 2015-02-27 | $34.13 | $36.37 | 16,800 | — | — |
| 2015-02-26 | $34.87 | $37.16 | 14,100 | — | — |
| 2015-02-25 | $34.98 | $37.28 | 12,700 | — | — |
| 2015-02-24 | $35.52 | $37.86 | 14,200 | — | — |
| 2015-02-23 | $35.29 | $37.61 | 12,800 | — | — |
| 2015-02-20 | $35.25 | $37.57 | 19,100 | — | — |
| 2015-02-19 | $35.44 | $37.77 | 11,900 | — | — |
| 2015-02-18 | $34.47 | $36.74 | 16,300 | — | — |
| 2015-02-17 | $34.43 | $36.69 | 7,600 | — | — |
| 2015-02-13 | $35.32 | $37.64 | 14,700 | — | — |
| 2015-02-12 | $35.35 | $37.67 | 10,000 | — | — |
| 2015-02-11 | $34.46 | $36.73 | 21,400 | — | — |
| 2015-02-10 | $34.92 | $37.22 | 17,000 | — | — |
| 2015-02-09 | $36.19 | $38.57 | 18,400 | — | — |
| 2015-02-06 | $36.85 | $39.27 | 11,600 | — | — |
| 2015-02-05 | $36.82 | $39.24 | 11,500 | — | — |
| 2015-02-04 | $36.84 | $39.26 | 14,000 | — | — |
| 2015-02-03 | $37.62 | $40.09 | 23,400 | — | — |
| 2015-02-02 | $35.95 | $38.31 | 16,400 | — | — |
| 2015-01-30 | $35.08 | $37.39 | 14,000 | — | — |
| 2015-01-29 | $36.29 | $38.68 | 17,200 | — | — |
| 2015-01-28 | $35.57 | $37.91 | 14,600 | — | — |
| 2015-01-27 | $36.47 | $38.87 | 13,100 | — | — |
| 2015-01-26 | $37.47 | $39.93 | 16,400 | — | — |
| 2015-01-23 | $38.26 | $40.78 | 10,200 | — | — |
| 2015-01-22 | $38.42 | $40.95 | 20,300 | — | — |
| 2015-01-21 | $37.36 | $39.82 | 19,100 | — | — |
| 2015-01-20 | $37.26 | $39.71 | 30,500 | — | — |
| 2015-01-16 | $36.22 | $38.60 | 11,800 | — | — |
| 2015-01-15 | $35.76 | $38.11 | 12,100 | — | — |
| 2015-01-14 | $36.90 | $39.33 | 23,700 | — | — |
| 2015-01-13 | $36.40 | $38.79 | 18,200 | — | — |
| 2015-01-12 | $36.80 | $39.22 | 23,600 | — | — |
| 2015-01-09 | $35.06 | $37.37 | 126,200 | — | — |
| 2015-01-08 | $32.38 | $34.51 | 16,600 | — | — |
| 2015-01-07 | $32.33 | $34.46 | 13,000 | — | — |
| 2015-01-06 | $32.22 | $34.34 | 37,800 | — | — |
| 2015-01-05 | $33.53 | $35.74 | 16,700 | — | — |
| 2015-01-02 | $33.91 | $36.14 | 14,400 | — | — |