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 | $28.70 | $44.16 | 380,800 | — | — |
| 2015-12-30 | $29.40 | $45.24 | 282,900 | — | — |
| 2015-12-29 | $29.59 | $45.53 | 575,900 | — | — |
| 2015-12-28 | $28.54 | $43.92 | 575,200 | — | — |
| 2015-12-24 | $28.41 | $43.72 | 237,500 | — | — |
| 2015-12-23 | $28.31 | $43.56 | 865,800 | — | — |
| 2015-12-22 | $28.37 | $43.65 | 753,300 | — | — |
| 2015-12-21 | $28.56 | $43.95 | 549,100 | — | — |
| 2015-12-18 | $28.49 | $43.84 | 1,508,000 | — | — |
| 2015-12-17 | $30.53 | $46.98 | 484,800 | — | — |
| 2015-12-16 | $30.24 | $46.53 | 432,500 | — | — |
| 2015-12-15 | $29.95 | $46.09 | 415,300 | — | — |
| 2015-12-14 | $29.45 | $45.32 | 268,200 | — | — |
| 2015-12-11 | $29.50 | $45.39 | 199,400 | — | — |
| 2015-12-10 | $30.25 | $46.55 | 273,100 | — | — |
| 2015-12-09 | $30.33 | $46.67 | 249,500 | — | — |
| 2015-12-08 | $31.04 | $47.76 | 184,400 | — | — |
| 2015-12-07 | $31.33 | $48.21 | 226,300 | — | — |
| 2015-12-04 | $31.47 | $48.42 | 274,800 | — | — |
| 2015-12-03 | $31.13 | $47.90 | 225,400 | — | — |
| 2015-12-02 | $31.98 | $49.21 | 351,200 | — | — |
| 2015-12-01 | $32.11 | $49.41 | 381,900 | — | — |
| 2015-11-30 | $31.71 | $48.79 | 368,100 | — | — |
| 2015-11-27 | $32.14 | $49.46 | 180,300 | — | — |
| 2015-11-25 | $31.76 | $48.87 | 342,300 | — | — |
| 2015-11-24 | $31.28 | $48.13 | 431,900 | — | — |
| 2015-11-23 | $31.18 | $47.75 | 480,000 | — | — |
| 2015-11-20 | $30.92 | $47.35 | 454,100 | — | — |
| 2015-11-19 | $30.92 | $47.35 | 351,500 | — | — |
| 2015-11-18 | $31.03 | $47.52 | 474,300 | — | — |
| 2015-11-17 | $30.34 | $46.46 | 389,200 | — | — |
| 2015-11-16 | $30.07 | $46.05 | 347,000 | — | — |
| 2015-11-13 | $30.04 | $46.01 | 332,900 | — | — |
| 2015-11-12 | $30.64 | $46.92 | 357,700 | — | — |
| 2015-11-11 | $31.80 | $48.70 | 329,700 | — | — |
| 2015-11-10 | $31.95 | $48.93 | 528,300 | — | — |
| 2015-11-09 | $31.46 | $48.18 | 389,000 | — | — |
| 2015-11-06 | $31.85 | $48.78 | 237,000 | — | — |
| 2015-11-05 | $31.83 | $48.75 | 313,800 | — | — |
| 2015-11-04 | $31.38 | $48.06 | 780,100 | — | — |
| 2015-11-03 | $32.26 | $49.40 | 330,200 | — | — |
| 2015-11-02 | $32.04 | $49.07 | 353,600 | — | — |
| 2015-10-30 | $31.73 | $48.59 | 476,100 | — | — |
| 2015-10-29 | $31.87 | $48.81 | 413,800 | — | — |
| 2015-10-28 | $32.69 | $50.06 | 517,900 | — | — |
| 2015-10-27 | $31.61 | $48.41 | 297,400 | — | — |
| 2015-10-26 | $32.09 | $49.14 | 524,100 | — | — |
| 2015-10-23 | $32.56 | $49.86 | 631,700 | — | — |
| 2015-10-22 | $31.55 | $48.32 | 576,800 | — | — |
| 2015-10-21 | $31.75 | $48.62 | 487,900 | — | — |
| 2015-10-20 | $32.14 | $49.22 | 778,800 | — | — |
| 2015-10-19 | $31.63 | $48.44 | 1,334,800 | — | — |
| 2015-10-16 | $30.49 | $46.69 | 407,200 | — | — |
| 2015-10-15 | $30.55 | $46.79 | 618,900 | — | — |
| 2015-10-14 | $30.07 | $46.05 | 330,200 | — | — |
| 2015-10-13 | $30.69 | $47.00 | 514,300 | — | — |
| 2015-10-12 | $30.75 | $47.09 | 414,400 | — | — |
| 2015-10-09 | $30.60 | $46.86 | 504,800 | — | — |
| 2015-10-08 | $30.75 | $47.09 | 481,600 | — | — |
| 2015-10-07 | $30.64 | $46.92 | 570,200 | — | — |
| 2015-10-06 | $30.09 | $46.08 | 414,300 | — | — |
| 2015-10-05 | $30.33 | $46.45 | 516,600 | — | — |
| 2015-10-02 | $29.22 | $44.75 | 346,500 | — | — |
| 2015-10-01 | $28.93 | $44.31 | 551,900 | — | — |
| 2015-09-30 | $28.84 | $44.17 | 777,400 | — | — |
| 2015-09-29 | $28.13 | $43.08 | 703,000 | — | — |
| 2015-09-28 | $27.48 | $42.08 | 521,200 | — | — |
| 2015-09-25 | $27.85 | $42.65 | 487,800 | — | — |
| 2015-09-24 | $28.12 | $43.06 | 573,400 | — | — |
| 2015-09-23 | $28.39 | $43.48 | 633,000 | — | — |
| 2015-09-22 | $28.59 | $43.78 | 488,000 | — | — |
| 2015-09-21 | $28.80 | $44.11 | 876,800 | — | — |
| 2015-09-18 | $28.51 | $43.66 | 1,119,800 | — | — |
| 2015-09-17 | $28.50 | $43.65 | 1,332,200 | — | — |
| 2015-09-16 | $27.86 | $42.67 | 434,900 | — | — |
| 2015-09-15 | $27.52 | $42.15 | 525,900 | — | — |
| 2015-09-14 | $26.94 | $41.26 | 251,500 | — | — |
| 2015-09-11 | $27.06 | $41.44 | 247,400 | — | — |
| 2015-09-10 | $27.15 | $41.58 | 265,400 | — | — |
| 2015-09-09 | $27.43 | $42.01 | 459,600 | — | — |
| 2015-09-08 | $27.54 | $42.18 | 282,000 | — | — |
| 2015-09-04 | $27.06 | $41.44 | 321,800 | — | — |
| 2015-09-03 | $26.87 | $41.15 | 411,300 | — | — |
| 2015-09-02 | $26.58 | $40.71 | 442,900 | — | — |
| 2015-09-01 | $26.28 | $40.25 | 342,800 | — | — |
| 2015-08-31 | $27.11 | $41.52 | 377,700 | — | — |
| 2015-08-28 | $26.99 | $41.33 | 468,700 | — | — |
| 2015-08-27 | $26.99 | $41.33 | 609,800 | — | — |
| 2015-08-26 | $26.81 | $41.06 | 487,200 | — | — |
| 2015-08-25 | $26.75 | $40.74 | 766,000 | — | — |
| 2015-08-24 | $27.29 | $41.56 | 408,200 | — | — |
| 2015-08-21 | $28.20 | $42.95 | 279,600 | — | — |
| 2015-08-20 | $28.47 | $43.36 | 245,700 | — | — |
| 2015-08-19 | $29.30 | $44.62 | 203,300 | — | — |
| 2015-08-18 | $29.57 | $45.03 | 345,000 | — | — |
| 2015-08-17 | $29.44 | $44.84 | 392,700 | — | — |
| 2015-08-14 | $28.54 | $43.47 | 213,300 | — | — |
| 2015-08-13 | $28.44 | $43.31 | 325,900 | — | — |
| 2015-08-12 | $28.51 | $43.42 | 365,100 | — | — |
| 2015-08-11 | $28.54 | $43.47 | 254,800 | — | — |
| 2015-08-10 | $28.55 | $43.48 | 459,100 | — | — |
| 2015-08-07 | $27.91 | $42.51 | 272,900 | — | — |
| 2015-08-06 | $27.87 | $42.45 | 629,700 | — | — |
| 2015-08-05 | $27.96 | $42.58 | 272,700 | — | — |
| 2015-08-04 | $27.98 | $42.61 | 216,900 | — | — |
| 2015-08-03 | $27.97 | $42.60 | 224,100 | — | — |
| 2015-07-31 | $28.04 | $42.70 | 401,700 | — | — |
| 2015-07-30 | $28.18 | $42.92 | 313,000 | — | — |
| 2015-07-29 | $28.37 | $43.21 | 224,900 | — | — |
| 2015-07-28 | $27.83 | $42.38 | 277,700 | — | — |
| 2015-07-27 | $27.72 | $42.22 | 243,700 | — | — |
| 2015-07-24 | $27.94 | $42.55 | 315,000 | — | — |
| 2015-07-23 | $28.41 | $43.27 | 228,200 | — | — |
| 2015-07-22 | $28.77 | $43.82 | 149,900 | — | — |
| 2015-07-21 | $28.71 | $43.73 | 251,500 | — | — |
| 2015-07-20 | $29.24 | $44.53 | 282,100 | — | — |
| 2015-07-17 | $29.25 | $44.55 | 380,000 | — | — |
| 2015-07-16 | $29.49 | $44.91 | 411,100 | — | — |
| 2015-07-15 | $29.44 | $44.84 | 444,900 | — | — |
| 2015-07-14 | $29.25 | $44.55 | 186,200 | — | — |
| 2015-07-13 | $29.03 | $44.21 | 259,700 | — | — |
| 2015-07-10 | $28.74 | $43.77 | 348,500 | — | — |
| 2015-07-09 | $28.43 | $43.30 | 323,900 | — | — |
| 2015-07-08 | $28.03 | $42.69 | 357,600 | — | — |
| 2015-07-07 | $28.51 | $43.42 | 414,100 | — | — |
| 2015-07-06 | $28.53 | $43.45 | 461,600 | — | — |
| 2015-07-02 | $28.48 | $43.37 | 260,400 | — | — |
| 2015-07-01 | $29.11 | $44.33 | 366,900 | — | — |
| 2015-06-30 | $28.93 | $44.06 | 808,800 | — | — |
| 2015-06-29 | $29.85 | $45.46 | 354,400 | — | — |
| 2015-06-26 | $30.50 | $46.45 | 942,600 | — | — |
| 2015-06-25 | $30.30 | $46.15 | 2,228,200 | — | — |
| 2015-06-24 | $29.98 | $45.66 | 1,135,700 | — | — |
| 2015-06-23 | $29.75 | $45.31 | 292,600 | — | — |
| 2015-06-22 | $29.39 | $44.76 | 356,600 | — | — |
| 2015-06-19 | $29.07 | $44.27 | 697,900 | — | — |
| 2015-06-18 | $29.37 | $44.73 | 399,800 | — | — |
| 2015-06-17 | $28.89 | $44.00 | 207,400 | — | — |
| 2015-06-16 | $28.95 | $44.09 | 306,500 | — | — |
| 2015-06-15 | $28.56 | $43.50 | 257,300 | — | — |
| 2015-06-12 | $29.20 | $44.47 | 148,700 | — | — |
| 2015-06-11 | $29.17 | $44.43 | 342,300 | — | — |
| 2015-06-10 | $29.14 | $44.38 | 264,500 | — | — |
| 2015-06-09 | $28.41 | $43.27 | 176,800 | — | — |
| 2015-06-08 | $28.32 | $43.13 | 181,100 | — | — |
| 2015-06-05 | $28.41 | $43.27 | 165,200 | — | — |
| 2015-06-04 | $28.07 | $42.75 | 165,900 | — | — |
| 2015-06-03 | $28.41 | $43.27 | 301,000 | — | — |
| 2015-06-02 | $28.07 | $42.75 | 208,200 | — | — |
| 2015-06-01 | $28.00 | $42.64 | 256,300 | — | — |
| 2015-05-29 | $27.70 | $42.19 | 356,300 | — | — |
| 2015-05-28 | $27.70 | $42.19 | 260,300 | — | — |
| 2015-05-27 | $27.30 | $41.58 | 173,300 | — | — |
| 2015-05-26 | $27.12 | $41.09 | 219,200 | — | — |
| 2015-05-22 | $27.64 | $41.88 | 147,200 | — | — |
| 2015-05-21 | $28.05 | $42.50 | 135,400 | — | — |
| 2015-05-20 | $28.10 | $42.58 | 125,700 | — | — |
| 2015-05-19 | $28.08 | $42.54 | 121,700 | — | — |
| 2015-05-18 | $28.21 | $42.74 | 187,100 | — | — |
| 2015-05-15 | $28.24 | $42.79 | 224,400 | — | — |
| 2015-05-14 | $28.28 | $42.85 | 198,000 | — | — |
| 2015-05-13 | $27.54 | $41.73 | 139,300 | — | — |
| 2015-05-12 | $27.81 | $42.14 | 227,500 | — | — |
| 2015-05-11 | $28.00 | $42.42 | 116,100 | — | — |
| 2015-05-08 | $28.06 | $42.51 | 164,600 | — | — |
| 2015-05-07 | $27.72 | $42.00 | 162,100 | — | — |
| 2015-05-06 | $27.70 | $41.97 | 207,400 | — | — |
| 2015-05-05 | $27.62 | $41.85 | 241,400 | — | — |
| 2015-05-04 | $27.90 | $42.27 | 230,500 | — | — |
| 2015-05-01 | $27.60 | $41.82 | 266,000 | — | — |
| 2015-04-30 | $27.41 | $41.53 | 485,600 | — | — |
| 2015-04-29 | $28.11 | $42.59 | 145,500 | — | — |
| 2015-04-28 | $28.60 | $43.33 | 158,700 | — | — |
| 2015-04-27 | $28.38 | $43.00 | 446,300 | — | — |
| 2015-04-24 | $28.63 | $43.38 | 268,400 | — | — |
| 2015-04-23 | $28.75 | $43.56 | 382,700 | — | — |
| 2015-04-22 | $29.13 | $44.14 | 217,900 | — | — |
| 2015-04-21 | $29.10 | $44.09 | 350,800 | — | — |
| 2015-04-20 | $29.00 | $43.94 | 360,200 | — | — |
| 2015-04-17 | $28.50 | $43.18 | 344,100 | — | — |
| 2015-04-16 | $28.83 | $43.68 | 263,000 | — | — |
| 2015-04-15 | $29.06 | $44.03 | 368,900 | — | — |
| 2015-04-14 | $28.57 | $43.29 | 195,800 | — | — |
| 2015-04-13 | $28.55 | $43.26 | 177,400 | — | — |
| 2015-04-10 | $28.46 | $43.12 | 135,800 | — | — |
| 2015-04-09 | $28.39 | $43.01 | 191,800 | — | — |
| 2015-04-08 | $28.52 | $43.21 | 351,500 | — | — |
| 2015-04-07 | $28.01 | $42.44 | 424,300 | — | — |
| 2015-04-06 | $28.24 | $42.79 | 311,900 | — | — |
| 2015-04-02 | $28.02 | $42.45 | 386,700 | — | — |
| 2015-04-01 | $27.64 | $41.88 | 370,300 | — | — |
| 2015-03-31 | $27.76 | $42.06 | 491,600 | — | — |
| 2015-03-30 | $27.61 | $41.83 | 464,700 | — | — |
| 2015-03-27 | $27.39 | $41.50 | 358,800 | — | — |
| 2015-03-26 | $27.64 | $41.88 | 329,200 | — | — |
| 2015-03-25 | $27.90 | $42.27 | 588,700 | — | — |
| 2015-03-24 | $28.14 | $42.64 | 666,700 | — | — |
| 2015-03-23 | $27.97 | $42.38 | 478,800 | — | — |
| 2015-03-20 | $28.42 | $43.06 | 918,800 | — | — |
| 2015-03-19 | $28.96 | $43.88 | 455,200 | — | — |
| 2015-03-18 | $28.88 | $43.76 | 312,600 | — | — |
| 2015-03-17 | $28.75 | $43.56 | 331,400 | — | — |
| 2015-03-16 | $28.46 | $43.12 | 512,700 | — | — |
| 2015-03-13 | $27.71 | $41.98 | 449,800 | — | — |
| 2015-03-12 | $28.50 | $43.18 | 351,600 | — | — |
| 2015-03-11 | $27.95 | $42.35 | 348,000 | — | — |
| 2015-03-10 | $27.69 | $41.95 | 306,000 | — | — |
| 2015-03-09 | $28.21 | $42.74 | 329,600 | — | — |
| 2015-03-06 | $28.06 | $42.51 | 389,500 | — | — |
| 2015-03-05 | $28.83 | $43.68 | 381,400 | — | — |
| 2015-03-04 | $28.91 | $43.80 | 564,600 | — | — |
| 2015-03-03 | $29.39 | $44.53 | 589,200 | — | — |
| 2015-03-02 | $31.20 | $47.27 | 300,700 | — | — |
| 2015-02-27 | $30.97 | $46.92 | 284,800 | — | — |
| 2015-02-26 | $31.06 | $47.06 | 198,900 | — | — |
| 2015-02-25 | $31.05 | $47.04 | 166,500 | — | — |
| 2015-02-24 | $31.34 | $47.27 | 141,800 | — | — |
| 2015-02-23 | $31.13 | $46.96 | 337,300 | — | — |
| 2015-02-20 | $31.36 | $47.30 | 290,300 | — | — |
| 2015-02-19 | $31.36 | $47.30 | 314,600 | — | — |
| 2015-02-18 | $31.89 | $48.10 | 279,800 | — | — |
| 2015-02-17 | $31.70 | $47.81 | 309,900 | — | — |
| 2015-02-13 | $31.85 | $48.04 | 331,500 | — | — |
| 2015-02-12 | $31.42 | $47.39 | 301,800 | — | — |
| 2015-02-11 | $30.91 | $46.62 | 271,200 | — | — |
| 2015-02-10 | $30.90 | $46.61 | 250,900 | — | — |
| 2015-02-09 | $30.82 | $46.49 | 274,000 | — | — |
| 2015-02-06 | $31.03 | $46.80 | 363,800 | — | — |
| 2015-02-05 | $30.70 | $46.31 | 340,200 | — | — |
| 2015-02-04 | $30.20 | $45.55 | 312,600 | — | — |
| 2015-02-03 | $30.40 | $45.85 | 374,700 | — | — |
| 2015-02-02 | $29.55 | $44.57 | 419,600 | — | — |
| 2015-01-30 | $29.05 | $43.82 | 504,900 | — | — |
| 2015-01-29 | $29.36 | $44.29 | 315,600 | — | — |
| 2015-01-28 | $28.89 | $43.58 | 389,900 | — | — |
| 2015-01-27 | $28.78 | $43.41 | 202,200 | — | — |
| 2015-01-26 | $28.88 | $43.56 | 255,900 | — | — |
| 2015-01-23 | $28.59 | $43.12 | 242,900 | — | — |
| 2015-01-22 | $28.50 | $42.99 | 217,600 | — | — |
| 2015-01-21 | $27.69 | $41.77 | 235,900 | — | — |
| 2015-01-20 | $28.15 | $42.46 | 235,700 | — | — |
| 2015-01-16 | $28.24 | $42.60 | 273,400 | — | — |
| 2015-01-15 | $28.21 | $42.55 | 392,300 | — | — |
| 2015-01-14 | $28.54 | $43.05 | 527,100 | — | — |
| 2015-01-13 | $28.39 | $42.82 | 323,600 | — | — |
| 2015-01-12 | $28.27 | $42.64 | 288,600 | — | — |
| 2015-01-09 | $28.45 | $42.91 | 272,600 | — | — |
| 2015-01-08 | $28.48 | $42.96 | 538,600 | — | — |
| 2015-01-07 | $28.43 | $42.88 | 267,000 | — | — |
| 2015-01-06 | $28.40 | $42.84 | 253,500 | — | — |
| 2015-01-05 | $29.00 | $43.74 | 294,100 | — | — |
| 2015-01-02 | $29.29 | $44.18 | 280,100 | — | — |