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 | $20.85 | $126.57 | 252,400 | — | — |
| 2015-12-30 | $21.08 | $127.97 | 192,900 | — | — |
| 2015-12-29 | $21.31 | $129.37 | 130,200 | — | — |
| 2015-12-28 | $21.35 | $129.61 | 206,900 | — | — |
| 2015-12-24 | $21.01 | $127.54 | 267,100 | — | — |
| 2015-12-23 | $20.93 | $127.06 | 295,500 | — | — |
| 2015-12-22 | $20.69 | $125.60 | 207,800 | — | — |
| 2015-12-21 | $20.30 | $123.23 | 294,500 | — | — |
| 2015-12-18 | $19.87 | $120.62 | 966,900 | — | — |
| 2015-12-17 | $19.90 | $120.81 | 198,800 | — | — |
| 2015-12-16 | $20.15 | $122.32 | 262,000 | — | — |
| 2015-12-15 | $19.50 | $118.38 | 548,200 | — | — |
| 2015-12-14 | $18.04 | $109.51 | 425,000 | — | — |
| 2015-12-11 | $17.87 | $108.48 | 335,100 | — | — |
| 2015-12-10 | $17.79 | $107.75 | 219,700 | — | — |
| 2015-12-09 | $17.53 | $106.18 | 160,500 | — | — |
| 2015-12-08 | $17.96 | $108.78 | 117,300 | — | — |
| 2015-12-07 | $18.51 | $112.12 | 175,400 | — | — |
| 2015-12-04 | $18.97 | $114.90 | 211,400 | — | — |
| 2015-12-03 | $18.99 | $115.02 | 192,800 | — | — |
| 2015-12-02 | $19.31 | $116.96 | 191,000 | — | — |
| 2015-12-01 | $18.90 | $114.48 | 139,500 | — | — |
| 2015-11-30 | $18.61 | $112.72 | 104,900 | — | — |
| 2015-11-27 | $18.40 | $111.45 | 35,700 | — | — |
| 2015-11-25 | $18.43 | $111.63 | 109,600 | — | — |
| 2015-11-24 | $18.34 | $111.09 | 65,900 | — | — |
| 2015-11-23 | $18.43 | $111.63 | 118,400 | — | — |
| 2015-11-20 | $18.71 | $113.33 | 357,500 | — | — |
| 2015-11-19 | $18.52 | $112.18 | 118,600 | — | — |
| 2015-11-18 | $18.26 | $110.60 | 127,800 | — | — |
| 2015-11-17 | $18.02 | $109.15 | 97,900 | — | — |
| 2015-11-16 | $18.18 | $110.12 | 197,200 | — | — |
| 2015-11-13 | $17.95 | $108.72 | 245,500 | — | — |
| 2015-11-12 | $18.01 | $109.09 | 142,000 | — | — |
| 2015-11-11 | $18.61 | $112.72 | 72,300 | — | — |
| 2015-11-10 | $18.68 | $113.14 | 139,200 | — | — |
| 2015-11-09 | $18.49 | $111.99 | 177,800 | — | — |
| 2015-11-06 | $19.35 | $117.20 | 248,800 | — | — |
| 2015-11-05 | $19.11 | $115.75 | 189,300 | — | — |
| 2015-11-04 | $19.14 | $115.93 | 231,200 | — | — |
| 2015-11-03 | $19.28 | $116.78 | 230,100 | — | — |
| 2015-11-02 | $19.20 | $116.29 | 333,900 | — | — |
| 2015-10-30 | $18.87 | $114.30 | 146,200 | — | — |
| 2015-10-29 | $19.06 | $115.45 | 110,700 | — | — |
| 2015-10-28 | $19.52 | $118.23 | 209,800 | — | — |
| 2015-10-27 | $19.32 | $117.02 | 131,800 | — | — |
| 2015-10-26 | $19.82 | $120.05 | 107,700 | — | — |
| 2015-10-23 | $20.17 | $122.17 | 97,900 | — | — |
| 2015-10-22 | $19.93 | $120.72 | 116,100 | — | — |
| 2015-10-21 | $19.29 | $116.84 | 151,600 | — | — |
| 2015-10-20 | $19.73 | $119.50 | 118,900 | — | — |
| 2015-10-19 | $19.92 | $120.66 | 136,900 | — | — |
| 2015-10-16 | $20.20 | $122.35 | 109,800 | — | — |
| 2015-10-15 | $20.13 | $121.93 | 233,300 | — | — |
| 2015-10-14 | $19.80 | $119.93 | 207,300 | — | — |
| 2015-10-13 | $20.34 | $123.20 | 285,100 | — | — |
| 2015-10-12 | $20.45 | $123.87 | 142,200 | — | — |
| 2015-10-09 | $20.25 | $122.65 | 164,500 | — | — |
| 2015-10-08 | $20.21 | $122.41 | 174,900 | — | — |
| 2015-10-07 | $19.93 | $120.72 | 321,500 | — | — |
| 2015-10-06 | $19.40 | $117.51 | 199,900 | — | — |
| 2015-10-05 | $19.40 | $117.51 | 150,700 | — | — |
| 2015-10-02 | $18.71 | $113.33 | 152,500 | — | — |
| 2015-10-01 | $18.44 | $111.69 | 406,600 | — | — |
| 2015-09-30 | $18.17 | $110.06 | 343,700 | — | — |
| 2015-09-29 | $17.92 | $108.54 | 300,100 | — | — |
| 2015-09-28 | $18.24 | $110.48 | 183,000 | — | — |
| 2015-09-25 | $19.04 | $115.33 | 484,100 | — | — |
| 2015-09-24 | $18.87 | $114.30 | 162,500 | — | — |
| 2015-09-23 | $18.65 | $112.96 | 123,700 | — | — |
| 2015-09-22 | $18.78 | $113.75 | 153,000 | — | — |
| 2015-09-21 | $19.48 | $117.99 | 111,600 | — | — |
| 2015-09-18 | $19.17 | $116.11 | 478,000 | — | — |
| 2015-09-17 | $19.99 | $121.08 | 205,400 | — | — |
| 2015-09-16 | $20.19 | $122.29 | 334,700 | — | — |
| 2015-09-15 | $19.83 | $119.87 | 299,500 | — | — |
| 2015-09-14 | $19.89 | $120.23 | 241,800 | — | — |
| 2015-09-11 | $19.97 | $120.71 | 379,900 | — | — |
| 2015-09-10 | $19.88 | $120.17 | 419,300 | — | — |
| 2015-09-09 | $20.21 | $122.16 | 821,700 | — | — |
| 2015-09-08 | $17.79 | $107.54 | 316,500 | — | — |
| 2015-09-04 | $17.34 | $104.82 | 119,000 | — | — |
| 2015-09-03 | $17.52 | $105.90 | 110,400 | — | — |
| 2015-09-02 | $17.49 | $105.72 | 184,500 | — | — |
| 2015-09-01 | $17.16 | $103.73 | 277,500 | — | — |
| 2015-08-31 | $17.95 | $108.50 | 246,900 | — | — |
| 2015-08-28 | $18.24 | $110.26 | 120,300 | — | — |
| 2015-08-27 | $18.01 | $108.87 | 200,900 | — | — |
| 2015-08-26 | $17.50 | $105.78 | 235,400 | — | — |
| 2015-08-25 | $17.40 | $105.18 | 277,000 | — | — |
| 2015-08-24 | $17.95 | $108.50 | 304,200 | — | — |
| 2015-08-21 | $18.69 | $112.98 | 271,100 | — | — |
| 2015-08-20 | $19.11 | $115.52 | 129,200 | — | — |
| 2015-08-19 | $19.49 | $117.81 | 112,200 | — | — |
| 2015-08-18 | $19.65 | $118.78 | 151,900 | — | — |
| 2015-08-17 | $19.69 | $119.02 | 98,600 | — | — |
| 2015-08-14 | $19.82 | $119.81 | 90,800 | — | — |
| 2015-08-13 | $19.65 | $118.78 | 203,400 | — | — |
| 2015-08-12 | $19.59 | $118.42 | 261,800 | — | — |
| 2015-08-11 | $19.84 | $119.93 | 103,700 | — | — |
| 2015-08-10 | $19.95 | $120.59 | 231,100 | — | — |
| 2015-08-07 | $19.58 | $118.36 | 114,100 | — | — |
| 2015-08-06 | $19.67 | $118.90 | 106,200 | — | — |
| 2015-08-05 | $19.99 | $120.84 | 133,500 | — | — |
| 2015-08-04 | $20.54 | $124.16 | 356,300 | — | — |
| 2015-08-03 | $19.87 | $120.11 | 408,800 | — | — |
| 2015-07-31 | $20.08 | $121.38 | 130,400 | — | — |
| 2015-07-30 | $20.06 | $121.26 | 134,900 | — | — |
| 2015-07-29 | $20.11 | $121.56 | 226,500 | — | — |
| 2015-07-28 | $20.02 | $121.02 | 160,500 | — | — |
| 2015-07-27 | $19.87 | $120.11 | 180,000 | — | — |
| 2015-07-24 | $20.18 | $121.98 | 313,000 | — | — |
| 2015-07-23 | $20.78 | $125.61 | 218,300 | — | — |
| 2015-07-22 | $21.01 | $127.00 | 259,400 | — | — |
| 2015-07-21 | $21.10 | $127.54 | 325,700 | — | — |
| 2015-07-20 | $21.41 | $129.42 | 304,500 | — | — |
| 2015-07-17 | $21.11 | $127.61 | 185,600 | — | — |
| 2015-07-16 | $21.10 | $127.54 | 246,800 | — | — |
| 2015-07-15 | $21.07 | $127.36 | 216,400 | — | — |
| 2015-07-14 | $21.25 | $128.45 | 151,700 | — | — |
| 2015-07-13 | $21.44 | $129.60 | 93,900 | — | — |
| 2015-07-10 | $21.20 | $128.15 | 159,800 | — | — |
| 2015-07-09 | $20.68 | $125.01 | 187,300 | — | — |
| 2015-07-08 | $20.76 | $125.49 | 244,700 | — | — |
| 2015-07-07 | $20.79 | $125.67 | 224,100 | — | — |
| 2015-07-06 | $21.22 | $128.27 | 180,000 | — | — |
| 2015-07-02 | $21.16 | $127.91 | 231,800 | — | — |
| 2015-07-01 | $21.20 | $128.15 | 339,800 | — | — |
| 2015-06-30 | $21.43 | $129.54 | 256,400 | — | — |
| 2015-06-29 | $21.50 | $129.96 | 234,100 | — | — |
| 2015-06-26 | $21.89 | $132.32 | 442,500 | — | — |
| 2015-06-25 | $21.51 | $130.02 | 334,700 | — | — |
| 2015-06-24 | $20.24 | $122.35 | 199,200 | — | — |
| 2015-06-23 | $20.00 | $120.90 | 208,500 | — | — |
| 2015-06-22 | $20.25 | $122.41 | 153,900 | — | — |
| 2015-06-19 | $20.12 | $121.62 | 336,100 | — | — |
| 2015-06-18 | $19.92 | $120.41 | 179,200 | — | — |
| 2015-06-17 | $19.80 | $119.69 | 221,900 | — | — |
| 2015-06-16 | $20.12 | $121.62 | 383,800 | — | — |
| 2015-06-15 | $18.80 | $113.64 | 217,000 | — | — |
| 2015-06-12 | $18.86 | $114.00 | 200,600 | — | — |
| 2015-06-11 | $18.85 | $113.94 | 279,000 | — | — |
| 2015-06-10 | $18.50 | $111.59 | 418,100 | — | — |
| 2015-06-09 | $18.43 | $111.16 | 199,700 | — | — |
| 2015-06-08 | $18.82 | $113.52 | 184,100 | — | — |
| 2015-06-05 | $18.85 | $113.70 | 277,700 | — | — |
| 2015-06-04 | $18.87 | $113.82 | 559,300 | — | — |
| 2015-06-03 | $19.15 | $115.51 | 894,200 | — | — |
| 2015-06-02 | $17.37 | $104.77 | 527,900 | — | — |
| 2015-06-01 | $17.81 | $107.42 | 110,400 | — | — |
| 2015-05-29 | $17.79 | $107.30 | 117,900 | — | — |
| 2015-05-28 | $17.90 | $107.97 | 91,100 | — | — |
| 2015-05-27 | $18.00 | $108.57 | 143,400 | — | — |
| 2015-05-26 | $17.92 | $108.09 | 206,200 | — | — |
| 2015-05-22 | $18.14 | $109.42 | 97,500 | — | — |
| 2015-05-21 | $18.32 | $110.50 | 112,600 | — | — |
| 2015-05-20 | $18.40 | $110.98 | 96,200 | — | — |
| 2015-05-19 | $18.38 | $110.86 | 136,800 | — | — |
| 2015-05-18 | $18.49 | $111.53 | 147,200 | — | — |
| 2015-05-15 | $18.44 | $111.22 | 194,400 | — | — |
| 2015-05-14 | $18.50 | $111.59 | 155,000 | — | — |
| 2015-05-13 | $18.50 | $111.59 | 181,500 | — | — |
| 2015-05-12 | $18.52 | $111.71 | 139,300 | — | — |
| 2015-05-11 | $18.83 | $113.58 | 81,200 | — | — |
| 2015-05-08 | $18.72 | $112.91 | 82,500 | — | — |
| 2015-05-07 | $18.84 | $113.64 | 60,200 | — | — |
| 2015-05-06 | $18.80 | $113.40 | 57,100 | — | — |
| 2015-05-05 | $18.81 | $113.46 | 132,400 | — | — |
| 2015-05-04 | $18.76 | $113.15 | 117,900 | — | — |
| 2015-05-01 | $18.96 | $114.36 | 135,300 | — | — |
| 2015-04-30 | $19.30 | $116.41 | 178,100 | — | — |
| 2015-04-29 | $20.04 | $120.88 | 248,500 | — | — |
| 2015-04-28 | $20.39 | $122.99 | 123,800 | — | — |
| 2015-04-27 | $20.19 | $121.78 | 132,900 | — | — |
| 2015-04-24 | $20.09 | $121.18 | 68,300 | — | — |
| 2015-04-23 | $19.98 | $120.51 | 164,100 | — | — |
| 2015-04-22 | $19.89 | $119.97 | 165,100 | — | — |
| 2015-04-21 | $19.85 | $119.73 | 188,300 | — | — |
| 2015-04-20 | $19.60 | $118.22 | 108,200 | — | — |
| 2015-04-17 | $19.41 | $117.08 | 136,100 | — | — |
| 2015-04-16 | $19.45 | $117.32 | 60,500 | — | — |
| 2015-04-15 | $19.87 | $119.85 | 103,900 | — | — |
| 2015-04-14 | $19.84 | $119.67 | 98,100 | — | — |
| 2015-04-13 | $19.53 | $117.80 | 141,900 | — | — |
| 2015-04-10 | $19.14 | $115.45 | 141,600 | — | — |
| 2015-04-09 | $19.14 | $115.45 | 125,600 | — | — |
| 2015-04-08 | $19.33 | $116.59 | 230,100 | — | — |
| 2015-04-07 | $19.49 | $117.56 | 83,500 | — | — |
| 2015-04-06 | $19.86 | $119.79 | 125,300 | — | — |
| 2015-04-02 | $19.98 | $120.51 | 146,300 | — | — |
| 2015-04-01 | $19.94 | $120.27 | 170,300 | — | — |
| 2015-03-31 | $19.74 | $119.07 | 215,200 | — | — |
| 2015-03-30 | $20.15 | $121.54 | 116,300 | — | — |
| 2015-03-27 | $19.71 | $118.88 | 75,400 | — | — |
| 2015-03-26 | $19.64 | $118.46 | 107,100 | — | — |
| 2015-03-25 | $19.79 | $119.37 | 138,500 | — | — |
| 2015-03-24 | $20.30 | $122.44 | 113,600 | — | — |
| 2015-03-23 | $20.34 | $122.68 | 115,700 | — | — |
| 2015-03-20 | $20.31 | $122.50 | 773,600 | — | — |
| 2015-03-19 | $19.59 | $118.16 | 144,000 | — | — |
| 2015-03-18 | $19.47 | $117.44 | 167,800 | — | — |
| 2015-03-17 | $19.05 | $114.90 | 235,900 | — | — |
| 2015-03-16 | $18.88 | $113.88 | 163,000 | — | — |
| 2015-03-13 | $18.96 | $114.36 | 114,500 | — | — |
| 2015-03-12 | $19.14 | $115.45 | 163,000 | — | — |
| 2015-03-11 | $18.82 | $113.28 | 163,700 | — | — |
| 2015-03-10 | $18.92 | $113.88 | 233,200 | — | — |
| 2015-03-09 | $19.43 | $116.95 | 217,700 | — | — |
| 2015-03-06 | $19.86 | $119.54 | 165,200 | — | — |
| 2015-03-05 | $20.08 | $120.86 | 123,800 | — | — |
| 2015-03-04 | $20.14 | $121.22 | 194,700 | — | — |
| 2015-03-03 | $20.21 | $121.64 | 430,500 | — | — |
| 2015-03-02 | $20.01 | $120.44 | 243,500 | — | — |
| 2015-02-27 | $19.59 | $117.91 | 472,500 | — | — |
| 2015-02-26 | $19.77 | $118.99 | 220,100 | — | — |
| 2015-02-25 | $19.50 | $117.37 | 133,500 | — | — |
| 2015-02-24 | $19.72 | $118.69 | 259,000 | — | — |
| 2015-02-23 | $19.65 | $118.27 | 200,300 | — | — |
| 2015-02-20 | $19.66 | $118.33 | 195,400 | — | — |
| 2015-02-19 | $19.39 | $116.71 | 86,600 | — | — |
| 2015-02-18 | $19.44 | $117.01 | 121,900 | — | — |
| 2015-02-17 | $19.45 | $117.07 | 122,200 | — | — |
| 2015-02-13 | $19.51 | $117.43 | 175,100 | — | — |
| 2015-02-12 | $19.49 | $117.31 | 202,800 | — | — |
| 2015-02-11 | $19.03 | $114.54 | 170,100 | — | — |
| 2015-02-10 | $19.13 | $115.14 | 230,700 | — | — |
| 2015-02-09 | $19.29 | $116.10 | 261,300 | — | — |
| 2015-02-06 | $19.23 | $115.74 | 573,800 | — | — |
| 2015-02-05 | $19.87 | $119.60 | 152,600 | — | — |
| 2015-02-04 | $19.66 | $118.33 | 184,400 | — | — |
| 2015-02-03 | $19.54 | $117.61 | 264,200 | — | — |
| 2015-02-02 | $19.29 | $116.10 | 209,200 | — | — |
| 2015-01-30 | $18.83 | $113.34 | 990,600 | — | — |
| 2015-01-29 | $18.99 | $114.30 | 243,800 | — | — |
| 2015-01-28 | $18.84 | $113.40 | 264,800 | — | — |
| 2015-01-27 | $19.10 | $114.96 | 267,800 | — | — |
| 2015-01-26 | $19.18 | $115.44 | 203,600 | — | — |
| 2015-01-23 | $18.81 | $113.22 | 212,500 | — | — |
| 2015-01-22 | $18.82 | $113.28 | 177,700 | — | — |
| 2015-01-21 | $18.44 | $110.99 | 352,100 | — | — |
| 2015-01-20 | $18.53 | $111.53 | 273,000 | — | — |
| 2015-01-16 | $18.90 | $113.76 | 308,800 | — | — |
| 2015-01-15 | $18.44 | $110.99 | 270,400 | — | — |
| 2015-01-14 | $18.79 | $113.09 | 227,100 | — | — |
| 2015-01-13 | $18.86 | $113.52 | 397,800 | — | — |
| 2015-01-12 | $18.91 | $113.82 | 255,700 | — | — |
| 2015-01-09 | $18.85 | $113.46 | 285,100 | — | — |
| 2015-01-08 | $18.82 | $113.28 | 288,100 | — | — |
| 2015-01-07 | $18.18 | $109.42 | 215,600 | — | — |
| 2015-01-06 | $17.96 | $108.10 | 196,400 | — | — |
| 2015-01-05 | $18.25 | $109.84 | 256,400 | — | — |
| 2015-01-02 | $18.59 | $111.89 | 207,700 | — | — |