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
- 1982-11-04 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 | $18.99 | $20.72 | 647,507 | — | — |
| 2015-12-30 | $19.13 | $20.86 | 442,597 | — | — |
| 2015-12-29 | $19.42 | $21.19 | 670,379 | — | — |
| 2015-12-28 | $19.13 | $20.87 | 525,362 | — | — |
| 2015-12-24 | $19.45 | $21.22 | 225,779 | — | — |
| 2015-12-23 | $19.46 | $21.22 | 654,699 | — | — |
| 2015-12-22 | $19.15 | $20.89 | 1,000,264 | — | — |
| 2015-12-21 | $19.27 | $21.02 | 1,454,532 | — | — |
| 2015-12-18 | $18.73 | $20.43 | 2,635,890 | — | — |
| 2015-12-17 | $18.83 | $20.54 | 1,236,889 | — | — |
| 2015-12-16 | $19.38 | $21.14 | 732,395 | — | — |
| 2015-12-15 | $19.04 | $20.77 | 1,070,296 | — | — |
| 2015-12-14 | $18.44 | $20.11 | 1,265,421 | — | — |
| 2015-12-11 | $18.88 | $20.60 | 1,036,105 | — | — |
| 2015-12-10 | $19.16 | $20.90 | 1,539,892 | — | — |
| 2015-12-09 | $19.14 | $20.88 | 788,633 | — | — |
| 2015-12-08 | $19.65 | $21.44 | 646,917 | — | — |
| 2015-12-07 | $20.00 | $21.82 | 826,479 | — | — |
| 2015-12-04 | $20.85 | $22.74 | 500,957 | — | — |
| 2015-12-03 | $20.48 | $22.34 | 1,116,277 | — | — |
| 2015-12-02 | $20.67 | $22.55 | 1,095,409 | — | — |
| 2015-12-01 | $20.78 | $22.67 | 1,042,000 | — | — |
| 2015-11-30 | $20.59 | $22.46 | 795,943 | — | — |
| 2015-11-27 | $20.93 | $22.83 | 395,672 | — | — |
| 2015-11-25 | $21.07 | $22.96 | 575,588 | — | — |
| 2015-11-24 | $20.88 | $22.76 | 879,770 | — | — |
| 2015-11-23 | $20.22 | $22.04 | 564,505 | — | — |
| 2015-11-20 | $20.10 | $21.91 | 452,264 | — | — |
| 2015-11-19 | $19.97 | $21.77 | 451,557 | — | — |
| 2015-11-18 | $20.15 | $21.96 | 697,614 | — | — |
| 2015-11-17 | $20.01 | $21.80 | 996,962 | — | — |
| 2015-11-16 | $20.44 | $22.28 | 995,783 | — | — |
| 2015-11-13 | $20.33 | $22.16 | 710,348 | — | — |
| 2015-11-12 | $20.66 | $22.52 | 843,575 | — | — |
| 2015-11-11 | $21.06 | $22.95 | 1,110,500 | — | — |
| 2015-11-10 | $21.29 | $23.20 | 1,779,818 | — | — |
| 2015-11-09 | $21.07 | $22.96 | 882,599 | — | — |
| 2015-11-06 | $21.32 | $23.24 | 1,399,119 | — | — |
| 2015-11-05 | $21.74 | $23.69 | 942,728 | — | — |
| 2015-11-04 | $22.11 | $24.10 | 1,455,240 | — | — |
| 2015-11-03 | $22.11 | $24.10 | 3,213,482 | — | — |
| 2015-11-02 | $21.54 | $23.47 | 3,755,351 | — | — |
| 2015-10-30 | $20.92 | $22.80 | 10,818,150 | — | — |
| 2015-10-29 | $28.46 | $31.01 | 1,652,840 | — | — |
| 2015-10-28 | $29.69 | $32.36 | 1,077,017 | — | — |
| 2015-10-27 | $28.98 | $31.58 | 3,080,138 | — | — |
| 2015-10-26 | $31.71 | $34.56 | 486,691 | — | — |
| 2015-10-23 | $31.29 | $34.10 | 963,007 | — | — |
| 2015-10-22 | $32.13 | $35.01 | 506,734 | — | — |
| 2015-10-21 | $32.22 | $35.11 | 281,192 | — | — |
| 2015-10-20 | $32.65 | $35.58 | 335,661 | — | — |
| 2015-10-19 | $32.60 | $35.52 | 411,353 | — | — |
| 2015-10-16 | $32.64 | $35.57 | 539,039 | — | — |
| 2015-10-15 | $32.23 | $35.12 | 739,233 | — | — |
| 2015-10-14 | $32.25 | $35.14 | 606,596 | — | — |
| 2015-10-13 | $33.44 | $36.44 | 512,158 | — | — |
| 2015-10-12 | $34.32 | $37.40 | 336,133 | — | — |
| 2015-10-09 | $34.21 | $37.28 | 706,221 | — | — |
| 2015-10-08 | $33.96 | $37.01 | 1,029,503 | — | — |
| 2015-10-07 | $32.87 | $35.82 | 1,081,733 | — | — |
| 2015-10-06 | $32.31 | $35.21 | 610,722 | — | — |
| 2015-10-05 | $31.91 | $34.77 | 567,099 | — | — |
| 2015-10-02 | $31.06 | $33.85 | 1,109,557 | — | — |
| 2015-10-01 | $30.81 | $33.57 | 704,570 | — | — |
| 2015-09-30 | $30.63 | $33.38 | 885,783 | — | — |
| 2015-09-29 | $30.08 | $32.78 | 903,232 | — | — |
| 2015-09-28 | $30.47 | $33.21 | 648,332 | — | — |
| 2015-09-25 | $31.75 | $34.60 | 679,576 | — | — |
| 2015-09-24 | $31.67 | $34.51 | 909,481 | — | — |
| 2015-09-23 | $31.87 | $34.73 | 751,613 | — | — |
| 2015-09-22 | $31.99 | $34.86 | 1,051,550 | — | — |
| 2015-09-21 | $32.33 | $35.23 | 827,658 | — | — |
| 2015-09-18 | $32.89 | $35.84 | 1,444,157 | — | — |
| 2015-09-17 | $33.21 | $36.19 | 758,569 | — | — |
| 2015-09-16 | $33.04 | $36.01 | 733,692 | — | — |
| 2015-09-15 | $32.95 | $35.91 | 825,182 | — | — |
| 2015-09-14 | $32.87 | $35.82 | 471,128 | — | — |
| 2015-09-11 | $32.46 | $35.37 | 1,075,720 | — | — |
| 2015-09-10 | $32.34 | $35.24 | 804,785 | — | — |
| 2015-09-09 | $33.23 | $36.21 | 612,137 | — | — |
| 2015-09-08 | $33.54 | $36.55 | 1,012,761 | — | — |
| 2015-09-04 | $32.25 | $35.14 | 844,871 | — | — |
| 2015-09-03 | $31.58 | $34.41 | 643,734 | — | — |
| 2015-09-02 | $31.52 | $34.35 | 1,161,197 | — | — |
| 2015-09-01 | $31.14 | $33.93 | 441,064 | — | — |
| 2015-08-31 | $31.93 | $34.78 | 608,718 | — | — |
| 2015-08-28 | $32.13 | $34.99 | 394,965 | — | — |
| 2015-08-27 | $31.70 | $34.52 | 643,145 | — | — |
| 2015-08-26 | $31.74 | $34.57 | 536,445 | — | — |
| 2015-08-25 | $30.69 | $33.42 | 670,262 | — | — |
| 2015-08-24 | $31.09 | $33.85 | 772,127 | — | — |
| 2015-08-21 | $32.08 | $34.94 | 538,449 | — | — |
| 2015-08-20 | $32.82 | $35.74 | 617,796 | — | — |
| 2015-08-19 | $33.24 | $36.20 | 668,729 | — | — |
| 2015-08-18 | $33.47 | $36.45 | 711,055 | — | — |
| 2015-08-17 | $33.32 | $36.29 | 704,217 | — | — |
| 2015-08-14 | $33.44 | $36.41 | 845,579 | — | — |
| 2015-08-13 | $31.53 | $34.34 | 560,379 | — | — |
| 2015-08-12 | $31.51 | $34.32 | 610,722 | — | — |
| 2015-08-11 | $31.60 | $34.42 | 813,746 | — | — |
| 2015-08-10 | $31.98 | $34.82 | 696,082 | — | — |
| 2015-08-07 | $31.11 | $33.88 | 520,175 | — | — |
| 2015-08-06 | $31.15 | $33.92 | 538,567 | — | — |
| 2015-08-05 | $31.85 | $34.69 | 584,312 | — | — |
| 2015-08-04 | $31.73 | $34.56 | 445,898 | — | — |
| 2015-08-03 | $31.35 | $34.14 | 825,890 | — | — |
| 2015-07-31 | $31.37 | $34.16 | 861,613 | — | — |
| 2015-07-30 | $30.40 | $33.11 | 507,088 | — | — |
| 2015-07-29 | $29.82 | $32.48 | 646,092 | — | — |
| 2015-07-28 | $29.57 | $32.20 | 1,175,109 | — | — |
| 2015-07-27 | $28.78 | $31.34 | 1,671,704 | — | — |
| 2015-07-24 | $29.63 | $32.27 | 2,853,770 | — | — |
| 2015-07-23 | $31.70 | $34.53 | 1,837,354 | — | — |
| 2015-07-22 | $31.90 | $34.74 | 741,945 | — | — |
| 2015-07-21 | $31.25 | $34.03 | 591,622 | — | — |
| 2015-07-20 | $31.10 | $33.87 | 776,843 | — | — |
| 2015-07-17 | $31.37 | $34.17 | 982,579 | — | — |
| 2015-07-16 | $31.75 | $34.58 | 964,540 | — | — |
| 2015-07-15 | $31.81 | $34.64 | 664,131 | — | — |
| 2015-07-14 | $31.56 | $34.37 | 548,825 | — | — |
| 2015-07-13 | $31.71 | $34.54 | 699,854 | — | — |
| 2015-07-10 | $30.97 | $33.73 | 567,924 | — | — |
| 2015-07-09 | $30.25 | $32.94 | 542,458 | — | — |
| 2015-07-08 | $30.03 | $32.71 | 1,276,150 | — | — |
| 2015-07-07 | $30.42 | $33.12 | 499,542 | — | — |
| 2015-07-06 | $30.53 | $33.25 | 480,089 | — | — |
| 2015-07-02 | $30.57 | $33.29 | 411,707 | — | — |
| 2015-07-01 | $30.65 | $33.38 | 751,966 | — | — |
| 2015-06-30 | $30.71 | $33.45 | 860,434 | — | — |
| 2015-06-29 | $30.73 | $33.47 | 710,937 | — | — |
| 2015-06-26 | $30.98 | $33.74 | 776,607 | — | — |
| 2015-06-25 | $31.07 | $33.84 | 628,879 | — | — |
| 2015-06-24 | $31.20 | $33.98 | 714,946 | — | — |
| 2015-06-23 | $31.26 | $34.04 | 936,598 | — | — |
| 2015-06-22 | $30.49 | $33.21 | 594,806 | — | — |
| 2015-06-19 | $29.95 | $32.62 | 1,059,096 | — | — |
| 2015-06-18 | $29.98 | $32.65 | 555,073 | — | — |
| 2015-06-17 | $29.42 | $32.04 | 375,983 | — | — |
| 2015-06-16 | $29.51 | $32.14 | 603,059 | — | — |
| 2015-06-15 | $29.08 | $31.67 | 537,860 | — | — |
| 2015-06-12 | $29.24 | $31.84 | 383,765 | — | — |
| 2015-06-11 | $29.26 | $31.87 | 840,391 | — | — |
| 2015-06-10 | $29.15 | $31.75 | 538,096 | — | — |
| 2015-06-09 | $29.00 | $31.58 | 379,756 | — | — |
| 2015-06-08 | $29.29 | $31.90 | 736,168 | — | — |
| 2015-06-05 | $28.86 | $31.43 | 817,519 | — | — |
| 2015-06-04 | $29.33 | $31.94 | 412,650 | — | — |
| 2015-06-03 | $29.62 | $32.26 | 498,128 | — | — |
| 2015-06-02 | $29.17 | $31.77 | 860,670 | — | — |
| 2015-06-01 | $28.88 | $31.43 | 1,028,560 | — | — |
| 2015-05-29 | $29.71 | $32.34 | 675,567 | — | — |
| 2015-05-28 | $29.81 | $32.45 | 722,373 | — | — |
| 2015-05-27 | $30.35 | $33.03 | 558,021 | — | — |
| 2015-05-26 | $30.03 | $32.68 | 344,975 | — | — |
| 2015-05-22 | $30.45 | $33.14 | 345,447 | — | — |
| 2015-05-21 | $30.53 | $33.23 | 571,933 | — | — |
| 2015-05-20 | $30.19 | $32.85 | 462,050 | — | — |
| 2015-05-19 | $30.74 | $33.45 | 837,444 | — | — |
| 2015-05-18 | $30.68 | $33.39 | 383,882 | — | — |
| 2015-05-15 | $30.12 | $32.78 | 435,169 | — | — |
| 2015-05-14 | $29.47 | $32.08 | 541,043 | — | — |
| 2015-05-13 | $29.77 | $32.40 | 388,834 | — | — |
| 2015-05-12 | $29.77 | $32.40 | 510,389 | — | — |
| 2015-05-11 | $30.08 | $32.74 | 697,850 | — | — |
| 2015-05-08 | $29.81 | $32.45 | 736,521 | — | — |
| 2015-05-07 | $29.33 | $31.92 | 688,772 | — | — |
| 2015-05-06 | $28.92 | $31.48 | 680,047 | — | — |
| 2015-05-05 | $29.06 | $31.63 | 707,518 | — | — |
| 2015-05-04 | $29.48 | $32.09 | 677,336 | — | — |
| 2015-05-01 | $29.41 | $32.00 | 557,785 | — | — |
| 2015-04-30 | $28.84 | $31.39 | 920,563 | — | — |
| 2015-04-29 | $29.18 | $31.75 | 1,178,175 | — | — |
| 2015-04-28 | $29.44 | $32.04 | 2,789,514 | — | — |
| 2015-04-27 | $28.53 | $31.05 | 1,654,727 | — | — |
| 2015-04-24 | $27.82 | $30.28 | 1,700,708 | — | — |
| 2015-04-23 | $24.91 | $27.11 | 776,725 | — | — |
| 2015-04-22 | $24.79 | $26.98 | 525,009 | — | — |
| 2015-04-21 | $24.21 | $26.35 | 315,383 | — | — |
| 2015-04-20 | $24.15 | $26.28 | 372,092 | — | — |
| 2015-04-17 | $23.95 | $26.07 | 455,919 | — | — |
| 2015-04-16 | $24.19 | $26.33 | 509,092 | — | — |
| 2015-04-15 | $24.75 | $26.94 | 472,425 | — | — |
| 2015-04-14 | $24.57 | $26.74 | 284,139 | — | — |
| 2015-04-13 | $24.53 | $26.70 | 275,532 | — | — |
| 2015-04-10 | $24.39 | $26.55 | 379,284 | — | — |
| 2015-04-09 | $24.43 | $26.59 | 499,189 | — | — |
| 2015-04-08 | $24.17 | $26.31 | 373,507 | — | — |
| 2015-04-07 | $23.82 | $25.92 | 297,108 | — | — |
| 2015-04-06 | $23.97 | $26.09 | 559,200 | — | — |
| 2015-04-02 | $23.63 | $25.72 | 365,962 | — | — |
| 2015-04-01 | $23.34 | $25.40 | 493,058 | — | — |
| 2015-03-31 | $24.01 | $26.13 | 410,646 | — | — |
| 2015-03-30 | $23.85 | $25.96 | 485,276 | — | — |
| 2015-03-27 | $23.52 | $25.60 | 391,192 | — | — |
| 2015-03-26 | $23.49 | $25.56 | 505,084 | — | — |
| 2015-03-25 | $23.82 | $25.92 | 484,687 | — | — |
| 2015-03-24 | $24.63 | $26.81 | 1,064,048 | — | — |
| 2015-03-23 | $23.77 | $25.87 | 589,854 | — | — |
| 2015-03-20 | $23.94 | $26.06 | 1,570,782 | — | — |
| 2015-03-19 | $23.92 | $26.03 | 412,296 | — | — |
| 2015-03-18 | $23.96 | $26.08 | 663,777 | — | — |
| 2015-03-17 | $23.89 | $26.00 | 1,034,808 | — | — |
| 2015-03-16 | $24.16 | $26.30 | 1,239,011 | — | — |
| 2015-03-13 | $24.24 | $26.38 | 648,804 | — | — |
| 2015-03-12 | $24.22 | $26.35 | 529,489 | — | — |
| 2015-03-11 | $23.99 | $26.11 | 738,054 | — | — |
| 2015-03-10 | $23.78 | $25.88 | 694,903 | — | — |
| 2015-03-09 | $23.65 | $25.74 | 448,020 | — | — |
| 2015-03-06 | $23.79 | $25.89 | 527,131 | — | — |
| 2015-03-05 | $23.79 | $25.87 | 602,351 | — | — |
| 2015-03-04 | $24.17 | $26.29 | 684,645 | — | — |
| 2015-03-03 | $24.69 | $26.85 | 1,261,884 | — | — |
| 2015-03-02 | $25.22 | $27.42 | 1,176,406 | — | — |
| 2015-02-27 | $25.28 | $27.50 | 763,874 | — | — |
| 2015-02-26 | $25.17 | $27.37 | 680,637 | — | — |
| 2015-02-25 | $25.19 | $27.39 | 512,747 | — | — |
| 2015-02-24 | $25.31 | $27.52 | 367,848 | — | — |
| 2015-02-23 | $25.73 | $27.98 | 352,403 | — | — |
| 2015-02-20 | $26.06 | $28.34 | 364,901 | — | — |
| 2015-02-19 | $26.12 | $28.41 | 387,184 | — | — |
| 2015-02-18 | $26.16 | $28.45 | 488,224 | — | — |
| 2015-02-17 | $26.21 | $28.50 | 616,617 | — | — |
| 2015-02-13 | $26.59 | $28.92 | 486,691 | — | — |
| 2015-02-12 | $26.67 | $29.00 | 674,152 | — | — |
| 2015-02-11 | $26.28 | $28.57 | 464,526 | — | — |
| 2015-02-10 | $26.40 | $28.70 | 672,384 | — | — |
| 2015-02-09 | $26.91 | $29.27 | 607,185 | — | — |
| 2015-02-06 | $27.31 | $29.70 | 1,905,264 | — | — |
| 2015-02-05 | $26.48 | $28.80 | 1,062,279 | — | — |
| 2015-02-04 | $26.72 | $29.05 | 901,699 | — | — |
| 2015-02-03 | $26.59 | $28.92 | 1,185,838 | — | — |
| 2015-02-02 | $27.08 | $29.45 | 870,102 | — | — |
| 2015-01-30 | $26.85 | $29.20 | 658,118 | — | — |
| 2015-01-29 | $27.47 | $29.87 | 875,997 | — | — |
| 2015-01-28 | $27.40 | $29.79 | 652,459 | — | — |
| 2015-01-27 | $27.57 | $29.99 | 666,371 | — | — |
| 2015-01-26 | $27.82 | $30.25 | 665,899 | — | — |
| 2015-01-23 | $27.46 | $29.87 | 851,238 | — | — |
| 2015-01-22 | $27.29 | $29.67 | 1,151,883 | — | — |
| 2015-01-21 | $26.27 | $28.57 | 841,099 | — | — |
| 2015-01-20 | $25.14 | $27.34 | 756,918 | — | — |
| 2015-01-16 | $25.11 | $27.30 | 547,999 | — | — |
| 2015-01-15 | $24.76 | $26.92 | 757,743 | — | — |
| 2015-01-14 | $25.44 | $27.66 | 704,688 | — | — |
| 2015-01-13 | $25.67 | $27.92 | 852,771 | — | — |
| 2015-01-12 | $25.94 | $28.21 | 515,459 | — | — |
| 2015-01-09 | $25.76 | $28.01 | 1,260,705 | — | — |
| 2015-01-08 | $26.07 | $28.35 | 1,586,109 | — | — |
| 2015-01-07 | $25.66 | $27.90 | 1,081,497 | — | — |
| 2015-01-06 | $24.90 | $27.08 | 1,441,328 | — | — |
| 2015-01-05 | $25.87 | $28.13 | 594,098 | — | — |
| 2015-01-02 | $25.97 | $28.24 | 1,059,803 | — | — |