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
- 1973-02-21 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 | $26.54 | $111.14 | 38,400 | — | — |
| 2015-12-30 | $27.43 | $114.87 | 34,000 | — | — |
| 2015-12-29 | $27.74 | $116.17 | 22,500 | — | — |
| 2015-12-28 | $27.54 | $115.33 | 35,000 | — | — |
| 2015-12-24 | $27.23 | $114.03 | 16,700 | — | — |
| 2015-12-23 | $27.22 | $113.99 | 24,200 | — | — |
| 2015-12-22 | $27.46 | $115.00 | 55,900 | — | — |
| 2015-12-21 | $26.91 | $112.69 | 55,600 | — | — |
| 2015-12-18 | $26.80 | $112.23 | 206,700 | — | — |
| 2015-12-17 | $25.78 | $107.96 | 26,300 | — | — |
| 2015-12-16 | $25.62 | $107.29 | 29,500 | — | — |
| 2015-12-15 | $24.98 | $104.61 | 39,700 | — | — |
| 2015-12-14 | $24.63 | $103.15 | 21,100 | — | — |
| 2015-12-11 | $24.47 | $102.48 | 38,700 | — | — |
| 2015-12-10 | $24.91 | $104.32 | 24,700 | — | — |
| 2015-12-09 | $25.55 | $107.00 | 30,500 | — | — |
| 2015-12-08 | $25.48 | $106.70 | 23,000 | — | — |
| 2015-12-07 | $25.24 | $105.70 | 30,800 | — | — |
| 2015-12-04 | $25.57 | $107.08 | 31,700 | — | — |
| 2015-12-03 | $25.27 | $105.83 | 38,100 | — | — |
| 2015-12-02 | $25.70 | $107.63 | 40,900 | — | — |
| 2015-12-01 | $25.67 | $107.50 | 31,900 | — | — |
| 2015-11-30 | $25.63 | $107.33 | 34,400 | — | — |
| 2015-11-27 | $25.47 | $106.66 | 8,000 | — | — |
| 2015-11-25 | $25.22 | $105.62 | 22,700 | — | — |
| 2015-11-24 | $25.06 | $104.95 | 33,600 | — | — |
| 2015-11-23 | $25.01 | $104.74 | 22,000 | — | — |
| 2015-11-20 | $25.04 | $104.86 | 24,300 | — | — |
| 2015-11-19 | $24.76 | $103.69 | 19,600 | — | — |
| 2015-11-18 | $24.60 | $103.02 | 32,600 | — | — |
| 2015-11-17 | $24.42 | $102.27 | 33,600 | — | — |
| 2015-11-16 | $24.65 | $103.23 | 22,700 | — | — |
| 2015-11-13 | $24.30 | $101.76 | 44,800 | — | — |
| 2015-11-12 | $24.51 | $102.64 | 32,500 | — | — |
| 2015-11-11 | $24.96 | $104.53 | 31,800 | — | — |
| 2015-11-10 | $24.88 | $104.19 | 58,600 | — | — |
| 2015-11-09 | $24.78 | $103.77 | 35,800 | — | — |
| 2015-11-06 | $25.31 | $105.16 | 32,600 | — | — |
| 2015-11-05 | $25.67 | $106.66 | 16,900 | — | — |
| 2015-11-04 | $25.52 | $106.03 | 40,600 | — | — |
| 2015-11-03 | $25.65 | $106.57 | 37,500 | — | — |
| 2015-11-02 | $25.81 | $107.24 | 34,700 | — | — |
| 2015-10-30 | $25.77 | $107.07 | 28,300 | — | — |
| 2015-10-29 | $25.39 | $105.49 | 26,000 | — | — |
| 2015-10-28 | $26.02 | $108.11 | 37,800 | — | — |
| 2015-10-27 | $25.05 | $104.08 | 34,300 | — | — |
| 2015-10-26 | $25.53 | $106.07 | 40,100 | — | — |
| 2015-10-23 | $25.53 | $106.07 | 32,800 | — | — |
| 2015-10-22 | $26.05 | $108.23 | 64,900 | — | — |
| 2015-10-21 | $25.27 | $104.99 | 43,900 | — | — |
| 2015-10-20 | $26.17 | $108.73 | 22,800 | — | — |
| 2015-10-19 | $26.35 | $109.48 | 29,800 | — | — |
| 2015-10-16 | $26.16 | $108.69 | 27,700 | — | — |
| 2015-10-15 | $26.16 | $108.69 | 38,800 | — | — |
| 2015-10-14 | $25.31 | $105.16 | 24,600 | — | — |
| 2015-10-13 | $25.35 | $105.33 | 38,000 | — | — |
| 2015-10-12 | $25.43 | $105.66 | 26,500 | — | — |
| 2015-10-09 | $25.16 | $104.54 | 26,800 | — | — |
| 2015-10-08 | $25.04 | $104.04 | 55,700 | — | — |
| 2015-10-07 | $25.01 | $103.91 | 43,900 | — | — |
| 2015-10-06 | $24.24 | $100.71 | 32,000 | — | — |
| 2015-10-05 | $24.56 | $102.04 | 43,200 | — | — |
| 2015-10-02 | $24.00 | $99.72 | 36,800 | — | — |
| 2015-10-01 | $23.76 | $98.72 | 27,200 | — | — |
| 2015-09-30 | $23.84 | $99.05 | 61,500 | — | — |
| 2015-09-29 | $24.30 | $100.96 | 47,800 | — | — |
| 2015-09-28 | $24.34 | $101.13 | 86,100 | — | — |
| 2015-09-25 | $24.26 | $100.80 | 58,700 | — | — |
| 2015-09-24 | $24.49 | $101.75 | 44,400 | — | — |
| 2015-09-23 | $24.17 | $100.42 | 50,200 | — | — |
| 2015-09-22 | $23.63 | $98.18 | 22,100 | — | — |
| 2015-09-21 | $23.58 | $97.97 | 27,700 | — | — |
| 2015-09-18 | $23.20 | $96.39 | 67,600 | — | — |
| 2015-09-17 | $23.15 | $96.18 | 25,100 | — | — |
| 2015-09-16 | $22.79 | $94.69 | 17,300 | — | — |
| 2015-09-15 | $22.90 | $95.15 | 14,800 | — | — |
| 2015-09-14 | $22.63 | $94.02 | 14,800 | — | — |
| 2015-09-11 | $22.27 | $92.53 | 35,700 | — | — |
| 2015-09-10 | $22.43 | $93.19 | 15,900 | — | — |
| 2015-09-09 | $22.49 | $93.44 | 18,600 | — | — |
| 2015-09-08 | $22.57 | $93.78 | 23,400 | — | — |
| 2015-09-04 | $22.40 | $93.07 | 14,100 | — | — |
| 2015-09-03 | $22.62 | $93.98 | 37,600 | — | — |
| 2015-09-02 | $22.91 | $95.19 | 38,100 | — | — |
| 2015-09-01 | $22.63 | $94.02 | 34,300 | — | — |
| 2015-08-31 | $22.76 | $94.56 | 36,900 | — | — |
| 2015-08-28 | $22.87 | $95.02 | 39,700 | — | — |
| 2015-08-27 | $22.64 | $94.07 | 35,300 | — | — |
| 2015-08-26 | $22.66 | $94.15 | 38,700 | — | — |
| 2015-08-25 | $22.16 | $92.07 | 45,600 | — | — |
| 2015-08-24 | $22.44 | $93.23 | 110,800 | — | — |
| 2015-08-21 | $23.15 | $96.18 | 79,300 | — | — |
| 2015-08-20 | $22.80 | $94.73 | 30,000 | — | — |
| 2015-08-19 | $23.04 | $95.73 | 28,200 | — | — |
| 2015-08-18 | $23.06 | $95.81 | 19,800 | — | — |
| 2015-08-17 | $23.17 | $96.27 | 27,800 | — | — |
| 2015-08-14 | $23.24 | $96.56 | 17,200 | — | — |
| 2015-08-13 | $22.84 | $94.90 | 22,300 | — | — |
| 2015-08-12 | $23.02 | $95.64 | 37,000 | — | — |
| 2015-08-11 | $22.69 | $93.47 | 26,000 | — | — |
| 2015-08-10 | $22.71 | $93.55 | 32,600 | — | — |
| 2015-08-07 | $22.77 | $93.80 | 37,500 | — | — |
| 2015-08-06 | $22.80 | $93.92 | 26,900 | — | — |
| 2015-08-05 | $22.60 | $93.10 | 25,700 | — | — |
| 2015-08-04 | $22.57 | $92.98 | 41,900 | — | — |
| 2015-08-03 | $22.82 | $94.01 | 33,100 | — | — |
| 2015-07-31 | $22.74 | $93.68 | 20,500 | — | — |
| 2015-07-30 | $22.50 | $92.69 | 19,100 | — | — |
| 2015-07-29 | $22.55 | $92.90 | 18,900 | — | — |
| 2015-07-28 | $22.82 | $94.01 | 24,600 | — | — |
| 2015-07-27 | $22.91 | $94.38 | 32,000 | — | — |
| 2015-07-24 | $22.25 | $91.66 | 36,300 | — | — |
| 2015-07-23 | $22.51 | $92.73 | 26,100 | — | — |
| 2015-07-22 | $22.89 | $94.30 | 32,100 | — | — |
| 2015-07-21 | $23.07 | $95.04 | 16,000 | — | — |
| 2015-07-20 | $23.26 | $95.82 | 27,700 | — | — |
| 2015-07-17 | $23.38 | $96.31 | 17,400 | — | — |
| 2015-07-16 | $23.11 | $95.20 | 60,500 | — | — |
| 2015-07-15 | $23.05 | $94.95 | 15,200 | — | — |
| 2015-07-14 | $23.04 | $94.91 | 38,700 | — | — |
| 2015-07-13 | $23.31 | $96.03 | 38,500 | — | — |
| 2015-07-10 | $22.97 | $94.63 | 20,500 | — | — |
| 2015-07-09 | $22.56 | $92.94 | 22,400 | — | — |
| 2015-07-08 | $22.66 | $93.35 | 24,000 | — | — |
| 2015-07-07 | $22.46 | $92.52 | 66,300 | — | — |
| 2015-07-06 | $22.81 | $93.97 | 35,600 | — | — |
| 2015-07-02 | $22.67 | $93.39 | 18,700 | — | — |
| 2015-07-01 | $22.64 | $93.27 | 31,500 | — | — |
| 2015-06-30 | $22.56 | $92.94 | 27,500 | — | — |
| 2015-06-29 | $22.60 | $93.10 | 26,000 | — | — |
| 2015-06-26 | $22.98 | $94.67 | 91,100 | — | — |
| 2015-06-25 | $22.66 | $93.35 | 20,600 | — | — |
| 2015-06-24 | $22.75 | $93.72 | 23,800 | — | — |
| 2015-06-23 | $22.82 | $94.01 | 23,500 | — | — |
| 2015-06-22 | $22.79 | $93.88 | 23,600 | — | — |
| 2015-06-19 | $22.54 | $92.85 | 183,600 | — | — |
| 2015-06-18 | $22.59 | $93.06 | 44,600 | — | — |
| 2015-06-17 | $22.27 | $91.74 | 26,400 | — | — |
| 2015-06-16 | $21.83 | $89.93 | 53,400 | — | — |
| 2015-06-15 | $21.85 | $90.01 | 51,500 | — | — |
| 2015-06-12 | $21.81 | $89.85 | 25,500 | — | — |
| 2015-06-11 | $21.92 | $90.30 | 17,800 | — | — |
| 2015-06-10 | $21.91 | $90.26 | 40,500 | — | — |
| 2015-06-09 | $21.93 | $90.34 | 17,100 | — | — |
| 2015-06-08 | $21.92 | $90.30 | 14,000 | — | — |
| 2015-06-05 | $22.08 | $90.96 | 22,300 | — | — |
| 2015-06-04 | $21.87 | $90.09 | 24,700 | — | — |
| 2015-06-03 | $22.06 | $90.88 | 28,900 | — | — |
| 2015-06-02 | $21.98 | $90.55 | 28,300 | — | — |
| 2015-06-01 | $22.14 | $91.21 | 31,700 | — | — |
| 2015-05-29 | $21.83 | $89.93 | 24,400 | — | — |
| 2015-05-28 | $22.09 | $91.00 | 19,400 | — | — |
| 2015-05-27 | $22.06 | $90.88 | 37,600 | — | — |
| 2015-05-26 | $21.28 | $87.66 | 34,200 | — | — |
| 2015-05-22 | $21.79 | $89.76 | 20,700 | — | — |
| 2015-05-21 | $21.99 | $90.59 | 15,400 | — | — |
| 2015-05-20 | $21.95 | $90.42 | 16,500 | — | — |
| 2015-05-19 | $21.96 | $90.46 | 33,400 | — | — |
| 2015-05-18 | $22.02 | $90.71 | 52,700 | — | — |
| 2015-05-15 | $21.98 | $90.55 | 30,200 | — | — |
| 2015-05-14 | $22.08 | $90.96 | 38,800 | — | — |
| 2015-05-13 | $22.00 | $90.63 | 27,100 | — | — |
| 2015-05-12 | $22.20 | $90.66 | 30,100 | — | — |
| 2015-05-11 | $21.98 | $89.76 | 17,100 | — | — |
| 2015-05-08 | $22.06 | $90.09 | 25,300 | — | — |
| 2015-05-07 | $22.06 | $90.09 | 27,100 | — | — |
| 2015-05-06 | $22.28 | $90.98 | 37,700 | — | — |
| 2015-05-05 | $22.00 | $89.84 | 41,300 | — | — |
| 2015-05-04 | $22.22 | $90.74 | 28,700 | — | — |
| 2015-05-01 | $22.76 | $92.94 | 27,800 | — | — |
| 2015-04-30 | $22.77 | $92.99 | 45,100 | — | — |
| 2015-04-29 | $23.20 | $94.74 | 19,600 | — | — |
| 2015-04-28 | $23.73 | $96.91 | 23,000 | — | — |
| 2015-04-27 | $23.15 | $94.54 | 24,100 | — | — |
| 2015-04-24 | $23.22 | $94.82 | 18,400 | — | — |
| 2015-04-23 | $23.16 | $94.58 | 16,200 | — | — |
| 2015-04-22 | $23.07 | $94.21 | 16,100 | — | — |
| 2015-04-21 | $23.05 | $94.13 | 25,800 | — | — |
| 2015-04-20 | $23.18 | $94.66 | 16,000 | — | — |
| 2015-04-17 | $22.85 | $93.31 | 28,900 | — | — |
| 2015-04-16 | $23.16 | $94.58 | 14,200 | — | — |
| 2015-04-15 | $23.16 | $94.58 | 12,300 | — | — |
| 2015-04-14 | $23.08 | $94.25 | 25,200 | — | — |
| 2015-04-13 | $23.02 | $94.01 | 28,700 | — | — |
| 2015-04-10 | $22.70 | $92.70 | 17,300 | — | — |
| 2015-04-09 | $22.61 | $92.33 | 26,400 | — | — |
| 2015-04-08 | $22.73 | $92.82 | 17,500 | — | — |
| 2015-04-07 | $22.97 | $93.80 | 17,100 | — | — |
| 2015-04-06 | $23.26 | $94.99 | 34,600 | — | — |
| 2015-04-02 | $23.17 | $94.62 | 26,200 | — | — |
| 2015-04-01 | $23.06 | $94.17 | 13,900 | — | — |
| 2015-03-31 | $22.76 | $92.94 | 17,700 | — | — |
| 2015-03-30 | $22.72 | $92.78 | 26,100 | — | — |
| 2015-03-27 | $22.27 | $90.94 | 26,800 | — | — |
| 2015-03-26 | $22.39 | $91.43 | 21,400 | — | — |
| 2015-03-25 | $22.21 | $90.70 | 35,800 | — | — |
| 2015-03-24 | $22.39 | $91.43 | 24,200 | — | — |
| 2015-03-23 | $22.19 | $90.62 | 34,800 | — | — |
| 2015-03-20 | $22.20 | $90.66 | 71,100 | — | — |
| 2015-03-19 | $21.99 | $89.80 | 32,000 | — | — |
| 2015-03-18 | $21.83 | $89.15 | 66,100 | — | — |
| 2015-03-17 | $22.02 | $89.92 | 33,500 | — | — |
| 2015-03-16 | $22.35 | $91.27 | 17,500 | — | — |
| 2015-03-13 | $22.29 | $91.03 | 20,800 | — | — |
| 2015-03-12 | $22.37 | $91.35 | 31,300 | — | — |
| 2015-03-11 | $21.84 | $89.19 | 27,500 | — | — |
| 2015-03-10 | $22.05 | $90.05 | 28,200 | — | — |
| 2015-03-09 | $22.21 | $90.70 | 41,100 | — | — |
| 2015-03-06 | $21.67 | $88.49 | 37,700 | — | — |
| 2015-03-05 | $22.12 | $90.33 | 21,900 | — | — |
| 2015-03-04 | $22.25 | $90.86 | 20,800 | — | — |
| 2015-03-03 | $22.78 | $93.03 | 27,800 | — | — |
| 2015-03-02 | $22.63 | $92.41 | 47,500 | — | — |
| 2015-02-27 | $23.26 | $94.99 | 23,900 | — | — |
| 2015-02-26 | $23.25 | $94.95 | 28,400 | — | — |
| 2015-02-25 | $23.10 | $94.33 | 15,900 | — | — |
| 2015-02-24 | $23.14 | $94.50 | 36,300 | — | — |
| 2015-02-23 | $22.74 | $92.86 | 22,500 | — | — |
| 2015-02-20 | $22.70 | $92.70 | 33,600 | — | — |
| 2015-02-19 | $22.56 | $92.13 | 33,600 | — | — |
| 2015-02-18 | $22.49 | $91.84 | 29,500 | — | — |
| 2015-02-17 | $22.23 | $90.78 | 29,100 | — | — |
| 2015-02-13 | $22.22 | $90.74 | 26,400 | — | — |
| 2015-02-12 | $22.33 | $91.19 | 28,700 | — | — |
| 2015-02-11 | $22.20 | $90.66 | 26,700 | — | — |
| 2015-02-10 | $22.68 | $91.83 | 30,800 | — | — |
| 2015-02-09 | $22.27 | $90.17 | 30,800 | — | — |
| 2015-02-06 | $22.17 | $89.77 | 47,400 | — | — |
| 2015-02-05 | $22.49 | $91.06 | 44,700 | — | — |
| 2015-02-04 | $22.40 | $90.70 | 40,000 | — | — |
| 2015-02-03 | $22.50 | $91.10 | 42,900 | — | — |
| 2015-02-02 | $22.17 | $89.77 | 36,400 | — | — |
| 2015-01-30 | $21.87 | $88.55 | 51,500 | — | — |
| 2015-01-29 | $22.50 | $91.10 | 50,000 | — | — |
| 2015-01-28 | $22.20 | $89.89 | 28,500 | — | — |
| 2015-01-27 | $22.65 | $91.71 | 19,600 | — | — |
| 2015-01-26 | $22.74 | $92.07 | 26,100 | — | — |
| 2015-01-23 | $22.30 | $90.29 | 43,000 | — | — |
| 2015-01-22 | $22.28 | $90.21 | 40,500 | — | — |
| 2015-01-21 | $22.06 | $89.32 | 30,300 | — | — |
| 2015-01-20 | $22.23 | $90.01 | 27,400 | — | — |
| 2015-01-16 | $22.20 | $89.89 | 31,200 | — | — |
| 2015-01-15 | $22.11 | $89.52 | 30,300 | — | — |
| 2015-01-14 | $22.24 | $90.05 | 39,600 | — | — |
| 2015-01-13 | $22.20 | $89.89 | 34,800 | — | — |
| 2015-01-12 | $22.12 | $89.56 | 21,200 | — | — |
| 2015-01-09 | $22.11 | $89.52 | 23,500 | — | — |
| 2015-01-08 | $22.20 | $89.89 | 32,400 | — | — |
| 2015-01-07 | $22.20 | $89.89 | 28,300 | — | — |
| 2015-01-06 | $22.07 | $89.36 | 22,000 | — | — |
| 2015-01-05 | $22.55 | $91.30 | 19,900 | — | — |
| 2015-01-02 | $22.86 | $92.56 | 14,400 | — | — |