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
- 1983-04-25 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 | $21.46 | $242.90 | 37,100 | — | — |
| 2015-12-30 | $21.74 | $246.07 | 26,200 | — | — |
| 2015-12-29 | $21.99 | $248.90 | 28,600 | — | — |
| 2015-12-28 | $21.79 | $246.64 | 35,700 | — | — |
| 2015-12-24 | $21.77 | $246.41 | 29,000 | — | — |
| 2015-12-23 | $21.71 | $245.73 | 31,200 | — | — |
| 2015-12-22 | $21.66 | $245.17 | 35,300 | — | — |
| 2015-12-21 | $21.45 | $242.79 | 31,100 | — | — |
| 2015-12-18 | $21.29 | $236.34 | 446,200 | — | — |
| 2015-12-17 | $22.00 | $244.22 | 78,500 | — | — |
| 2015-12-16 | $21.85 | $242.55 | 51,700 | — | — |
| 2015-12-15 | $21.61 | $239.89 | 42,500 | — | — |
| 2015-12-14 | $21.51 | $238.78 | 39,800 | — | — |
| 2015-12-11 | $21.71 | $241.00 | 37,900 | — | — |
| 2015-12-10 | $21.82 | $242.22 | 39,000 | — | — |
| 2015-12-09 | $21.77 | $241.67 | 23,800 | — | — |
| 2015-12-08 | $21.97 | $243.89 | 42,300 | — | — |
| 2015-12-07 | $22.11 | $245.44 | 42,000 | — | — |
| 2015-12-04 | $22.50 | $249.77 | 24,300 | — | — |
| 2015-12-03 | $22.39 | $248.55 | 8,800 | — | — |
| 2015-12-02 | $22.61 | $250.99 | 39,100 | — | — |
| 2015-12-01 | $23.11 | $256.54 | 17,600 | — | — |
| 2015-11-30 | $22.34 | $247.99 | 71,200 | — | — |
| 2015-11-27 | $22.81 | $253.21 | 23,300 | — | — |
| 2015-11-25 | $22.81 | $253.21 | 46,700 | — | — |
| 2015-11-24 | $22.49 | $249.66 | 27,800 | — | — |
| 2015-11-23 | $22.70 | $251.99 | 22,200 | — | — |
| 2015-11-20 | $22.79 | $252.99 | 33,400 | — | — |
| 2015-11-19 | $22.46 | $249.33 | 23,900 | — | — |
| 2015-11-18 | $22.59 | $250.77 | 32,100 | — | — |
| 2015-11-17 | $22.44 | $249.10 | 24,900 | — | — |
| 2015-11-16 | $22.48 | $249.55 | 41,300 | — | — |
| 2015-11-13 | $22.47 | $249.44 | 36,400 | — | — |
| 2015-11-12 | $22.55 | $250.32 | 22,200 | — | — |
| 2015-11-11 | $22.88 | $253.99 | 34,000 | — | — |
| 2015-11-10 | $22.99 | $255.21 | 15,100 | — | — |
| 2015-11-09 | $22.76 | $252.66 | 41,100 | — | — |
| 2015-11-06 | $23.41 | $259.87 | 30,100 | — | — |
| 2015-11-05 | $23.60 | $261.98 | 15,400 | — | — |
| 2015-11-04 | $23.82 | $264.42 | 21,900 | — | — |
| 2015-11-03 | $23.78 | $263.98 | 19,100 | — | — |
| 2015-11-02 | $23.97 | $266.09 | 27,500 | — | — |
| 2015-10-30 | $23.56 | $261.54 | 29,200 | — | — |
| 2015-10-29 | $23.75 | $263.65 | 45,100 | — | — |
| 2015-10-28 | $24.08 | $267.31 | 36,700 | — | — |
| 2015-10-27 | $23.58 | $261.76 | 20,200 | — | — |
| 2015-10-26 | $23.98 | $266.20 | 22,600 | — | — |
| 2015-10-23 | $23.78 | $263.98 | 19,400 | — | — |
| 2015-10-22 | $23.80 | $264.20 | 30,400 | — | — |
| 2015-10-21 | $23.48 | $260.65 | 16,100 | — | — |
| 2015-10-20 | $23.75 | $263.65 | 21,800 | — | — |
| 2015-10-19 | $23.54 | $261.31 | 23,700 | — | — |
| 2015-10-16 | $23.27 | $258.32 | 17,800 | — | — |
| 2015-10-15 | $23.49 | $260.76 | 41,200 | — | — |
| 2015-10-14 | $22.90 | $254.21 | 19,000 | — | — |
| 2015-10-13 | $23.15 | $256.99 | 21,900 | — | — |
| 2015-10-12 | $23.20 | $257.54 | 23,000 | — | — |
| 2015-10-09 | $23.04 | $255.76 | 23,800 | — | — |
| 2015-10-08 | $22.90 | $254.21 | 26,300 | — | — |
| 2015-10-07 | $22.29 | $247.44 | 65,400 | — | — |
| 2015-10-06 | $22.10 | $245.33 | 40,600 | — | — |
| 2015-10-05 | $22.19 | $246.33 | 42,200 | — | — |
| 2015-10-02 | $21.43 | $237.89 | 39,000 | — | — |
| 2015-10-01 | $21.57 | $239.45 | 23,600 | — | — |
| 2015-09-30 | $21.33 | $236.78 | 38,900 | — | — |
| 2015-09-29 | $21.10 | $234.23 | 45,400 | — | — |
| 2015-09-28 | $21.48 | $238.45 | 32,700 | — | — |
| 2015-09-25 | $21.81 | $242.11 | 22,300 | — | — |
| 2015-09-24 | $21.97 | $243.89 | 22,500 | — | — |
| 2015-09-23 | $21.76 | $241.56 | 34,800 | — | — |
| 2015-09-22 | $21.82 | $237.89 | 32,700 | — | — |
| 2015-09-21 | $21.99 | $239.75 | 28,900 | — | — |
| 2015-09-18 | $21.57 | $235.17 | 83,700 | — | — |
| 2015-09-17 | $21.78 | $237.46 | 31,000 | — | — |
| 2015-09-16 | $21.40 | $233.31 | 19,700 | — | — |
| 2015-09-15 | $21.48 | $234.18 | 17,800 | — | — |
| 2015-09-14 | $21.45 | $233.86 | 15,200 | — | — |
| 2015-09-11 | $21.34 | $232.66 | 28,000 | — | — |
| 2015-09-10 | $21.09 | $229.93 | 27,000 | — | — |
| 2015-09-09 | $21.28 | $232.00 | 28,400 | — | — |
| 2015-09-08 | $21.52 | $234.62 | 53,500 | — | — |
| 2015-09-04 | $21.32 | $232.44 | 33,500 | — | — |
| 2015-09-03 | $21.60 | $235.49 | 33,200 | — | — |
| 2015-09-02 | $21.83 | $238.00 | 40,600 | — | — |
| 2015-09-01 | $21.28 | $232.00 | 26,900 | — | — |
| 2015-08-31 | $21.83 | $238.00 | 42,100 | — | — |
| 2015-08-28 | $22.11 | $241.05 | 41,000 | — | — |
| 2015-08-27 | $21.93 | $239.09 | 61,900 | — | — |
| 2015-08-26 | $21.80 | $237.67 | 32,600 | — | — |
| 2015-08-25 | $21.31 | $232.33 | 55,900 | — | — |
| 2015-08-24 | $21.53 | $234.73 | 87,300 | — | — |
| 2015-08-21 | $22.48 | $245.09 | 35,400 | — | — |
| 2015-08-20 | $22.67 | $247.16 | 39,800 | — | — |
| 2015-08-19 | $22.92 | $249.88 | 28,400 | — | — |
| 2015-08-18 | $22.56 | $245.96 | 43,100 | — | — |
| 2015-08-17 | $22.60 | $246.40 | 44,700 | — | — |
| 2015-08-14 | $22.80 | $248.58 | 20,600 | — | — |
| 2015-08-13 | $22.58 | $246.18 | 18,800 | — | — |
| 2015-08-12 | $22.71 | $247.59 | 21,300 | — | — |
| 2015-08-11 | $22.61 | $246.50 | 13,200 | — | — |
| 2015-08-10 | $22.65 | $246.94 | 26,300 | — | — |
| 2015-08-07 | $22.84 | $249.01 | 15,100 | — | — |
| 2015-08-06 | $22.70 | $247.49 | 22,900 | — | — |
| 2015-08-05 | $22.64 | $246.83 | 27,500 | — | — |
| 2015-08-04 | $22.49 | $245.20 | 29,100 | — | — |
| 2015-08-03 | $22.44 | $244.65 | 16,400 | — | — |
| 2015-07-31 | $22.60 | $246.40 | 24,300 | — | — |
| 2015-07-30 | $22.03 | $240.18 | 16,000 | — | — |
| 2015-07-29 | $22.19 | $241.93 | 27,100 | — | — |
| 2015-07-28 | $21.90 | $238.76 | 39,600 | — | — |
| 2015-07-27 | $22.00 | $239.85 | 18,000 | — | — |
| 2015-07-24 | $21.84 | $238.11 | 27,900 | — | — |
| 2015-07-23 | $21.91 | $238.87 | 21,300 | — | — |
| 2015-07-22 | $22.49 | $245.20 | 20,700 | — | — |
| 2015-07-21 | $22.40 | $244.22 | 18,800 | — | — |
| 2015-07-20 | $22.55 | $245.85 | 30,200 | — | — |
| 2015-07-17 | $22.60 | $246.40 | 23,200 | — | — |
| 2015-07-16 | $22.74 | $247.92 | 25,400 | — | — |
| 2015-07-15 | $22.59 | $246.29 | 19,000 | — | — |
| 2015-07-14 | $22.65 | $246.94 | 13,200 | — | — |
| 2015-07-13 | $22.64 | $246.83 | 45,500 | — | — |
| 2015-07-10 | $22.58 | $246.18 | 42,500 | — | — |
| 2015-07-09 | $22.07 | $240.62 | 50,100 | — | — |
| 2015-07-08 | $21.80 | $237.67 | 25,900 | — | — |
| 2015-07-07 | $21.87 | $238.44 | 25,400 | — | — |
| 2015-07-06 | $21.86 | $238.33 | 28,000 | — | — |
| 2015-07-02 | $21.58 | $235.28 | 18,000 | — | — |
| 2015-07-01 | $21.51 | $234.51 | 28,400 | — | — |
| 2015-06-30 | $21.28 | $232.00 | 34,700 | — | — |
| 2015-06-29 | $21.62 | $235.71 | 40,200 | — | — |
| 2015-06-26 | $21.90 | $238.76 | 83,500 | — | — |
| 2015-06-25 | $21.72 | $236.80 | 25,800 | — | — |
| 2015-06-24 | $21.67 | $236.26 | 98,200 | — | — |
| 2015-06-23 | $21.98 | $239.64 | 18,600 | — | — |
| 2015-06-22 | $22.01 | $239.96 | 37,200 | — | — |
| 2015-06-19 | $22.10 | $236.69 | 167,200 | — | — |
| 2015-06-18 | $22.06 | $236.26 | 76,000 | — | — |
| 2015-06-17 | $22.24 | $238.19 | 18,300 | — | — |
| 2015-06-16 | $22.30 | $238.83 | 26,000 | — | — |
| 2015-06-15 | $22.01 | $235.73 | 28,500 | — | — |
| 2015-06-12 | $22.41 | $240.01 | 15,900 | — | — |
| 2015-06-11 | $22.15 | $237.23 | 31,600 | — | — |
| 2015-06-10 | $22.24 | $238.19 | 29,800 | — | — |
| 2015-06-09 | $22.06 | $236.26 | 17,200 | — | — |
| 2015-06-08 | $22.09 | $236.59 | 32,200 | — | — |
| 2015-06-05 | $22.38 | $239.69 | 17,500 | — | — |
| 2015-06-04 | $22.29 | $238.73 | 14,900 | — | — |
| 2015-06-03 | $22.40 | $239.91 | 21,400 | — | — |
| 2015-06-02 | $22.40 | $239.91 | 15,300 | — | — |
| 2015-06-01 | $22.47 | $240.66 | 17,900 | — | — |
| 2015-05-29 | $22.20 | $237.76 | 62,500 | — | — |
| 2015-05-28 | $22.25 | $238.30 | 15,400 | — | — |
| 2015-05-27 | $22.36 | $239.48 | 14,500 | — | — |
| 2015-05-26 | $22.16 | $237.34 | 18,000 | — | — |
| 2015-05-22 | $22.40 | $239.91 | 40,300 | — | — |
| 2015-05-21 | $22.25 | $238.30 | 16,900 | — | — |
| 2015-05-20 | $22.43 | $240.23 | 16,400 | — | — |
| 2015-05-19 | $22.49 | $240.87 | 38,200 | — | — |
| 2015-05-18 | $22.66 | $242.69 | 20,200 | — | — |
| 2015-05-15 | $22.43 | $240.23 | 25,300 | — | — |
| 2015-05-14 | $22.52 | $241.19 | 31,300 | — | — |
| 2015-05-13 | $22.03 | $235.94 | 40,700 | — | — |
| 2015-05-12 | $22.27 | $238.51 | 23,900 | — | — |
| 2015-05-11 | $22.15 | $237.23 | 48,900 | — | — |
| 2015-05-08 | $22.28 | $238.62 | 24,600 | — | — |
| 2015-05-07 | $22.21 | $237.87 | 30,800 | — | — |
| 2015-05-06 | $22.13 | $237.01 | 80,900 | — | — |
| 2015-05-05 | $22.23 | $238.08 | 39,200 | — | — |
| 2015-05-04 | $22.45 | $240.44 | 29,600 | — | — |
| 2015-05-01 | $22.32 | $239.05 | 28,000 | — | — |
| 2015-04-30 | $22.48 | $240.76 | 53,400 | — | — |
| 2015-04-29 | $23.09 | $247.30 | 31,800 | — | — |
| 2015-04-28 | $23.67 | $253.51 | 12,500 | — | — |
| 2015-04-27 | $23.48 | $251.47 | 28,700 | — | — |
| 2015-04-24 | $23.55 | $252.22 | 18,300 | — | — |
| 2015-04-23 | $23.70 | $253.83 | 8,300 | — | — |
| 2015-04-22 | $23.47 | $251.37 | 23,600 | — | — |
| 2015-04-21 | $23.38 | $250.40 | 17,500 | — | — |
| 2015-04-20 | $23.30 | $249.54 | 28,300 | — | — |
| 2015-04-17 | $23.35 | $250.08 | 20,900 | — | — |
| 2015-04-16 | $23.41 | $250.72 | 32,700 | — | — |
| 2015-04-15 | $23.54 | $252.12 | 18,600 | — | — |
| 2015-04-14 | $23.58 | $252.54 | 36,800 | — | — |
| 2015-04-13 | $23.90 | $255.97 | 22,200 | — | — |
| 2015-04-10 | $23.55 | $252.22 | 13,300 | — | — |
| 2015-04-09 | $23.54 | $252.12 | 44,100 | — | — |
| 2015-04-08 | $24.31 | $260.36 | 20,400 | — | — |
| 2015-04-07 | $24.26 | $259.83 | 23,100 | — | — |
| 2015-04-06 | $24.28 | $260.04 | 21,300 | — | — |
| 2015-04-02 | $24.21 | $259.29 | 27,600 | — | — |
| 2015-04-01 | $24.41 | $261.43 | 35,600 | — | — |
| 2015-03-31 | $24.42 | $261.54 | 24,700 | — | — |
| 2015-03-30 | $24.73 | $264.86 | 24,800 | — | — |
| 2015-03-27 | $24.45 | $261.86 | 57,400 | — | — |
| 2015-03-26 | $24.32 | $260.47 | 13,800 | — | — |
| 2015-03-25 | $24.12 | $258.33 | 25,400 | — | — |
| 2015-03-24 | $25.13 | $264.97 | 28,300 | — | — |
| 2015-03-23 | $25.57 | $269.61 | 45,400 | — | — |
| 2015-03-20 | $25.60 | $269.92 | 149,900 | — | — |
| 2015-03-19 | $24.90 | $262.54 | 29,000 | — | — |
| 2015-03-18 | $24.75 | $260.96 | 58,500 | — | — |
| 2015-03-17 | $24.22 | $255.37 | 20,500 | — | — |
| 2015-03-16 | $24.00 | $253.05 | 41,800 | — | — |
| 2015-03-13 | $23.93 | $252.31 | 25,700 | — | — |
| 2015-03-12 | $23.93 | $252.31 | 19,100 | — | — |
| 2015-03-11 | $22.96 | $242.09 | 13,200 | — | — |
| 2015-03-10 | $22.89 | $241.35 | 17,600 | — | — |
| 2015-03-09 | $22.86 | $241.03 | 18,900 | — | — |
| 2015-03-06 | $22.69 | $239.24 | 40,900 | — | — |
| 2015-03-05 | $23.27 | $245.36 | 15,600 | — | — |
| 2015-03-04 | $23.20 | $244.62 | 26,400 | — | — |
| 2015-03-03 | $23.66 | $249.47 | 15,100 | — | — |
| 2015-03-02 | $24.03 | $253.37 | 19,500 | — | — |
| 2015-02-27 | $23.68 | $249.68 | 25,400 | — | — |
| 2015-02-26 | $23.52 | $247.99 | 19,700 | — | — |
| 2015-02-25 | $23.87 | $251.68 | 18,500 | — | — |
| 2015-02-24 | $23.75 | $250.42 | 15,100 | — | — |
| 2015-02-23 | $23.89 | $251.89 | 14,400 | — | — |
| 2015-02-20 | $23.56 | $248.41 | 13,300 | — | — |
| 2015-02-19 | $23.66 | $249.47 | 17,100 | — | — |
| 2015-02-18 | $23.85 | $251.47 | 17,500 | — | — |
| 2015-02-17 | $23.67 | $249.57 | 17,400 | — | — |
| 2015-02-13 | $23.80 | $250.94 | 17,700 | — | — |
| 2015-02-12 | $23.97 | $252.74 | 34,800 | — | — |
| 2015-02-11 | $23.92 | $252.21 | 26,500 | — | — |
| 2015-02-10 | $24.34 | $256.64 | 25,000 | — | — |
| 2015-02-09 | $24.12 | $254.32 | 23,300 | — | — |
| 2015-02-06 | $24.42 | $257.48 | 39,200 | — | — |
| 2015-02-05 | $25.31 | $266.86 | 19,800 | — | — |
| 2015-02-04 | $25.04 | $264.02 | 25,400 | — | — |
| 2015-02-03 | $24.99 | $263.49 | 21,300 | — | — |
| 2015-02-02 | $24.47 | $258.01 | 20,700 | — | — |
| 2015-01-30 | $24.51 | $258.43 | 33,100 | — | — |
| 2015-01-29 | $25.35 | $267.29 | 38,300 | — | — |
| 2015-01-28 | $24.99 | $263.49 | 29,800 | — | — |
| 2015-01-27 | $25.16 | $265.28 | 20,400 | — | — |
| 2015-01-26 | $25.06 | $264.23 | 27,700 | — | — |
| 2015-01-23 | $24.90 | $262.54 | 23,100 | — | — |
| 2015-01-22 | $25.53 | $269.18 | 51,000 | — | — |
| 2015-01-21 | $24.88 | $262.33 | 35,200 | — | — |
| 2015-01-20 | $24.83 | $261.80 | 25,300 | — | — |
| 2015-01-16 | $25.23 | $266.02 | 48,900 | — | — |
| 2015-01-15 | $24.60 | $259.38 | 37,700 | — | — |
| 2015-01-14 | $24.22 | $255.37 | 30,400 | — | — |
| 2015-01-13 | $24.22 | $255.37 | 23,300 | — | — |
| 2015-01-12 | $24.15 | $254.63 | 20,700 | — | — |
| 2015-01-09 | $24.24 | $255.58 | 16,100 | — | — |
| 2015-01-08 | $24.22 | $255.37 | 33,200 | — | — |
| 2015-01-07 | $24.28 | $256.00 | 27,400 | — | — |
| 2015-01-06 | $23.78 | $250.73 | 32,800 | — | — |
| 2015-01-05 | $24.06 | $253.69 | 35,000 | — | — |
| 2015-01-02 | $23.85 | $251.47 | 17,300 | — | — |