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
- 1986-04-29 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 | $28.29 | $28.29 | 396,300 | — | — |
| 2015-12-30 | $29.07 | $29.07 | 251,500 | — | — |
| 2015-12-29 | $30.13 | $30.13 | 175,700 | — | — |
| 2015-12-28 | $29.04 | $29.04 | 224,900 | — | — |
| 2015-12-24 | $29.12 | $29.12 | 94,100 | — | — |
| 2015-12-23 | $29.67 | $29.67 | 173,500 | — | — |
| 2015-12-22 | $28.78 | $28.78 | 212,200 | — | — |
| 2015-12-21 | $29.43 | $29.43 | 205,400 | — | — |
| 2015-12-18 | $29.19 | $29.19 | 1,292,900 | — | — |
| 2015-12-17 | $28.93 | $28.93 | 279,600 | — | — |
| 2015-12-16 | $30.08 | $30.08 | 237,400 | — | — |
| 2015-12-15 | $29.08 | $29.08 | 276,700 | — | — |
| 2015-12-14 | $28.18 | $28.18 | 347,600 | — | — |
| 2015-12-11 | $28.10 | $28.10 | 263,800 | — | — |
| 2015-12-10 | $28.38 | $28.38 | 372,900 | — | — |
| 2015-12-09 | $27.44 | $27.44 | 225,600 | — | — |
| 2015-12-08 | $29.07 | $29.07 | 293,600 | — | — |
| 2015-12-07 | $28.09 | $28.09 | 311,600 | — | — |
| 2015-12-04 | $28.57 | $28.57 | 232,300 | — | — |
| 2015-12-03 | $27.74 | $27.74 | 188,100 | — | — |
| 2015-12-02 | $28.53 | $28.53 | 155,600 | — | — |
| 2015-12-01 | $28.67 | $28.67 | 230,700 | — | — |
| 2015-11-30 | $28.43 | $28.43 | 215,700 | — | — |
| 2015-11-27 | $28.96 | $28.96 | 115,400 | — | — |
| 2015-11-25 | $28.54 | $28.54 | 259,700 | — | — |
| 2015-11-24 | $27.55 | $27.55 | 150,300 | — | — |
| 2015-11-23 | $27.71 | $27.71 | 271,100 | — | — |
| 2015-11-20 | $28.54 | $28.54 | 291,300 | — | — |
| 2015-11-19 | $27.84 | $27.84 | 294,100 | — | — |
| 2015-11-18 | $28.36 | $28.36 | 262,200 | — | — |
| 2015-11-17 | $27.68 | $27.68 | 263,800 | — | — |
| 2015-11-16 | $26.18 | $26.18 | 328,200 | — | — |
| 2015-11-13 | $26.42 | $26.42 | 283,100 | — | — |
| 2015-11-12 | $25.95 | $25.95 | 427,200 | — | — |
| 2015-11-11 | $26.11 | $26.11 | 315,500 | — | — |
| 2015-11-10 | $26.85 | $26.85 | 340,800 | — | — |
| 2015-11-09 | $26.70 | $26.70 | 520,800 | — | — |
| 2015-11-06 | $26.81 | $26.81 | 2,829,400 | — | — |
| 2015-11-05 | $32.38 | $32.38 | 506,300 | — | — |
| 2015-11-04 | $34.81 | $34.81 | 266,100 | — | — |
| 2015-11-03 | $34.39 | $34.39 | 238,800 | — | — |
| 2015-11-02 | $34.51 | $34.51 | 258,400 | — | — |
| 2015-10-30 | $33.24 | $33.24 | 214,200 | — | — |
| 2015-10-29 | $32.92 | $32.92 | 331,300 | — | — |
| 2015-10-28 | $34.40 | $34.40 | 430,400 | — | — |
| 2015-10-27 | $32.64 | $32.64 | 259,900 | — | — |
| 2015-10-26 | $32.01 | $32.01 | 328,300 | — | — |
| 2015-10-23 | $32.80 | $32.80 | 392,400 | — | — |
| 2015-10-22 | $31.57 | $31.57 | 406,500 | — | — |
| 2015-10-21 | $30.65 | $30.65 | 480,700 | — | — |
| 2015-10-20 | $30.71 | $30.71 | 533,500 | — | — |
| 2015-10-19 | $30.66 | $30.66 | 970,000 | — | — |
| 2015-10-16 | $30.27 | $30.27 | 819,200 | — | — |
| 2015-10-15 | $27.47 | $27.47 | 418,700 | — | — |
| 2015-10-14 | $24.77 | $24.77 | 276,000 | — | — |
| 2015-10-13 | $24.62 | $24.62 | 288,700 | — | — |
| 2015-10-12 | $25.30 | $25.30 | 273,900 | — | — |
| 2015-10-09 | $25.28 | $25.28 | 209,900 | — | — |
| 2015-10-08 | $24.52 | $24.52 | 404,000 | — | — |
| 2015-10-07 | $25.11 | $25.11 | 594,800 | — | — |
| 2015-10-06 | $25.66 | $25.66 | 525,100 | — | — |
| 2015-10-05 | $28.55 | $28.55 | 506,800 | — | — |
| 2015-10-02 | $27.20 | $27.20 | 681,700 | — | — |
| 2015-10-01 | $27.01 | $27.01 | 451,900 | — | — |
| 2015-09-30 | $27.85 | $27.85 | 755,600 | — | — |
| 2015-09-29 | $27.90 | $27.90 | 805,100 | — | — |
| 2015-09-28 | $31.62 | $31.62 | 589,600 | — | — |
| 2015-09-25 | $33.87 | $33.87 | 426,700 | — | — |
| 2015-09-24 | $36.85 | $36.85 | 265,100 | — | — |
| 2015-09-23 | $36.26 | $36.26 | 242,700 | — | — |
| 2015-09-22 | $34.66 | $34.66 | 332,900 | — | — |
| 2015-09-21 | $35.15 | $35.15 | 367,200 | — | — |
| 2015-09-18 | $36.53 | $36.53 | 492,800 | — | — |
| 2015-09-17 | $37.65 | $37.65 | 226,800 | — | — |
| 2015-09-16 | $36.11 | $36.11 | 222,600 | — | — |
| 2015-09-15 | $37.11 | $37.11 | 124,100 | — | — |
| 2015-09-14 | $36.29 | $36.29 | 212,500 | — | — |
| 2015-09-11 | $36.49 | $36.49 | 171,800 | — | — |
| 2015-09-10 | $35.53 | $35.53 | 197,200 | — | — |
| 2015-09-09 | $34.56 | $34.56 | 250,100 | — | — |
| 2015-09-08 | $35.24 | $35.24 | 252,800 | — | — |
| 2015-09-04 | $33.10 | $33.10 | 147,900 | — | — |
| 2015-09-03 | $33.51 | $33.51 | 251,600 | — | — |
| 2015-09-02 | $34.92 | $34.92 | 218,200 | — | — |
| 2015-09-01 | $33.37 | $33.37 | 361,800 | — | — |
| 2015-08-31 | $34.08 | $34.08 | 320,900 | — | — |
| 2015-08-28 | $34.29 | $34.29 | 182,900 | — | — |
| 2015-08-27 | $34.38 | $34.38 | 312,900 | — | — |
| 2015-08-26 | $33.79 | $33.79 | 317,000 | — | — |
| 2015-08-25 | $32.21 | $32.21 | 346,900 | — | — |
| 2015-08-24 | $32.16 | $32.16 | 417,800 | — | — |
| 2015-08-21 | $33.66 | $33.66 | 385,000 | — | — |
| 2015-08-20 | $32.17 | $32.17 | 354,900 | — | — |
| 2015-08-19 | $34.32 | $34.32 | 151,400 | — | — |
| 2015-08-18 | $35.00 | $35.00 | 225,900 | — | — |
| 2015-08-17 | $36.25 | $36.25 | 198,700 | — | — |
| 2015-08-14 | $34.78 | $34.78 | 220,000 | — | — |
| 2015-08-13 | $35.15 | $35.15 | 231,600 | — | — |
| 2015-08-12 | $37.03 | $37.03 | 207,300 | — | — |
| 2015-08-11 | $36.31 | $36.31 | 230,400 | — | — |
| 2015-08-10 | $37.11 | $37.11 | 324,000 | — | — |
| 2015-08-07 | $36.47 | $36.47 | 373,900 | — | — |
| 2015-08-06 | $36.00 | $36.00 | 921,000 | — | — |
| 2015-08-05 | $36.53 | $36.53 | 450,500 | — | — |
| 2015-08-04 | $35.35 | $35.35 | 414,400 | — | — |
| 2015-08-03 | $35.48 | $35.48 | 210,300 | — | — |
| 2015-07-31 | $35.01 | $35.01 | 297,100 | — | — |
| 2015-07-30 | $34.98 | $34.98 | 221,600 | — | — |
| 2015-07-29 | $35.19 | $35.19 | 306,100 | — | — |
| 2015-07-28 | $36.65 | $36.65 | 375,400 | — | — |
| 2015-07-27 | $36.10 | $36.10 | 355,600 | — | — |
| 2015-07-24 | $35.82 | $35.82 | 483,000 | — | — |
| 2015-07-23 | $37.53 | $37.53 | 262,400 | — | — |
| 2015-07-22 | $38.53 | $38.53 | 653,100 | — | — |
| 2015-07-21 | $37.47 | $37.47 | 596,100 | — | — |
| 2015-07-20 | $40.09 | $40.09 | 215,200 | — | — |
| 2015-07-17 | $40.46 | $40.46 | 323,900 | — | — |
| 2015-07-16 | $41.72 | $41.72 | 367,500 | — | — |
| 2015-07-15 | $39.68 | $39.68 | 458,000 | — | — |
| 2015-07-14 | $41.40 | $41.40 | 280,600 | — | — |
| 2015-07-13 | $41.30 | $41.30 | 202,200 | — | — |
| 2015-07-10 | $40.28 | $40.28 | 335,400 | — | — |
| 2015-07-09 | $38.63 | $38.63 | 319,200 | — | — |
| 2015-07-08 | $39.73 | $39.73 | 397,000 | — | — |
| 2015-07-07 | $42.14 | $42.14 | 237,800 | — | — |
| 2015-07-06 | $41.76 | $41.76 | 204,800 | — | — |
| 2015-07-02 | $40.04 | $40.04 | 218,300 | — | — |
| 2015-07-01 | $41.21 | $41.21 | 203,700 | — | — |
| 2015-06-30 | $41.27 | $41.27 | 441,500 | — | — |
| 2015-06-29 | $41.31 | $41.31 | 353,500 | — | — |
| 2015-06-26 | $42.12 | $42.12 | 692,000 | — | — |
| 2015-06-25 | $41.36 | $41.36 | 284,100 | — | — |
| 2015-06-24 | $41.14 | $41.14 | 306,300 | — | — |
| 2015-06-23 | $40.70 | $40.70 | 310,300 | — | — |
| 2015-06-22 | $41.51 | $41.51 | 306,600 | — | — |
| 2015-06-19 | $39.75 | $39.75 | 487,500 | — | — |
| 2015-06-18 | $40.00 | $40.00 | 368,300 | — | — |
| 2015-06-17 | $38.33 | $38.33 | 157,200 | — | — |
| 2015-06-16 | $37.66 | $37.66 | 301,300 | — | — |
| 2015-06-15 | $38.75 | $38.75 | 269,600 | — | — |
| 2015-06-12 | $38.22 | $38.22 | 210,000 | — | — |
| 2015-06-11 | $38.46 | $38.46 | 228,100 | — | — |
| 2015-06-10 | $38.39 | $38.39 | 345,400 | — | — |
| 2015-06-09 | $37.31 | $37.31 | 291,800 | — | — |
| 2015-06-08 | $38.22 | $38.22 | 280,000 | — | — |
| 2015-06-05 | $38.61 | $38.61 | 449,500 | — | — |
| 2015-06-04 | $38.19 | $38.19 | 546,100 | — | — |
| 2015-06-03 | $40.11 | $40.11 | 505,900 | — | — |
| 2015-06-02 | $40.16 | $40.16 | 764,300 | — | — |
| 2015-06-01 | $40.07 | $40.07 | 395,500 | — | — |
| 2015-05-29 | $40.76 | $40.76 | 386,100 | — | — |
| 2015-05-28 | $40.74 | $40.74 | 267,400 | — | — |
| 2015-05-27 | $40.38 | $40.38 | 310,500 | — | — |
| 2015-05-26 | $40.51 | $40.51 | 440,300 | — | — |
| 2015-05-22 | $40.88 | $40.88 | 248,700 | — | — |
| 2015-05-21 | $41.19 | $41.19 | 427,400 | — | — |
| 2015-05-20 | $41.99 | $41.99 | 437,900 | — | — |
| 2015-05-19 | $41.71 | $41.71 | 390,200 | — | — |
| 2015-05-18 | $41.73 | $41.73 | 373,800 | — | — |
| 2015-05-15 | $41.63 | $41.63 | 308,500 | — | — |
| 2015-05-14 | $41.37 | $41.37 | 352,000 | — | — |
| 2015-05-13 | $40.01 | $40.01 | 480,400 | — | — |
| 2015-05-12 | $39.88 | $39.88 | 790,700 | — | — |
| 2015-05-11 | $38.66 | $38.66 | 461,600 | — | — |
| 2015-05-08 | $37.39 | $37.39 | 634,200 | — | — |
| 2015-05-07 | $37.55 | $37.55 | 1,026,300 | — | — |
| 2015-05-06 | $31.98 | $31.98 | 400,300 | — | — |
| 2015-05-05 | $31.10 | $31.10 | 329,300 | — | — |
| 2015-05-04 | $31.12 | $31.12 | 348,000 | — | — |
| 2015-05-01 | $31.49 | $31.49 | 330,900 | — | — |
| 2015-04-30 | $29.51 | $29.51 | 461,700 | — | — |
| 2015-04-29 | $31.30 | $31.30 | 345,600 | — | — |
| 2015-04-28 | $31.87 | $31.87 | 437,300 | — | — |
| 2015-04-27 | $32.57 | $32.57 | 434,000 | — | — |
| 2015-04-24 | $34.75 | $34.75 | 273,900 | — | — |
| 2015-04-23 | $35.00 | $35.00 | 597,100 | — | — |
| 2015-04-22 | $33.37 | $33.37 | 270,800 | — | — |
| 2015-04-21 | $32.86 | $32.86 | 362,600 | — | — |
| 2015-04-20 | $33.18 | $33.18 | 363,900 | — | — |
| 2015-04-17 | $32.09 | $32.09 | 334,000 | — | — |
| 2015-04-16 | $32.30 | $32.30 | 236,700 | — | — |
| 2015-04-15 | $32.05 | $32.05 | 270,200 | — | — |
| 2015-04-14 | $31.40 | $31.40 | 380,200 | — | — |
| 2015-04-13 | $32.12 | $32.12 | 539,000 | — | — |
| 2015-04-10 | $30.50 | $30.50 | 306,800 | — | — |
| 2015-04-09 | $30.35 | $30.35 | 388,200 | — | — |
| 2015-04-08 | $30.71 | $30.71 | 382,700 | — | — |
| 2015-04-07 | $29.61 | $29.61 | 408,600 | — | — |
| 2015-04-06 | $29.12 | $29.12 | 397,500 | — | — |
| 2015-04-02 | $30.25 | $30.25 | 292,400 | — | — |
| 2015-04-01 | $29.39 | $29.39 | 587,200 | — | — |
| 2015-03-31 | $30.36 | $30.36 | 456,300 | — | — |
| 2015-03-30 | $30.81 | $30.81 | 282,300 | — | — |
| 2015-03-27 | $30.57 | $30.57 | 326,300 | — | — |
| 2015-03-26 | $28.57 | $28.57 | 433,900 | — | — |
| 2015-03-25 | $28.58 | $28.58 | 407,500 | — | — |
| 2015-03-24 | $30.60 | $30.60 | 291,100 | — | — |
| 2015-03-23 | $31.75 | $31.75 | 407,500 | — | — |
| 2015-03-20 | $32.32 | $32.32 | 966,300 | — | — |
| 2015-03-19 | $33.41 | $33.41 | 563,900 | — | — |
| 2015-03-18 | $32.29 | $32.29 | 715,700 | — | — |
| 2015-03-17 | $31.35 | $31.35 | 685,400 | — | — |
| 2015-03-16 | $30.81 | $30.81 | 858,600 | — | — |
| 2015-03-13 | $31.31 | $31.31 | 2,227,100 | — | — |
| 2015-03-12 | $26.82 | $26.82 | 353,700 | — | — |
| 2015-03-11 | $25.83 | $25.83 | 257,100 | — | — |
| 2015-03-10 | $25.48 | $25.48 | 156,200 | — | — |
| 2015-03-09 | $25.52 | $25.52 | 206,000 | — | — |
| 2015-03-06 | $25.07 | $25.07 | 167,400 | — | — |
| 2015-03-05 | $25.78 | $25.78 | 332,100 | — | — |
| 2015-03-04 | $25.11 | $25.11 | 293,200 | — | — |
| 2015-03-03 | $24.91 | $24.91 | 422,700 | — | — |
| 2015-03-02 | $25.47 | $25.47 | 366,400 | — | — |
| 2015-02-27 | $25.71 | $25.71 | 274,500 | — | — |
| 2015-02-26 | $26.20 | $26.20 | 170,200 | — | — |
| 2015-02-25 | $25.88 | $25.88 | 162,300 | — | — |
| 2015-02-24 | $24.98 | $24.98 | 264,400 | — | — |
| 2015-02-23 | $25.74 | $25.74 | 444,500 | — | — |
| 2015-02-20 | $25.45 | $25.45 | 233,300 | — | — |
| 2015-02-19 | $25.47 | $25.47 | 322,300 | — | — |
| 2015-02-18 | $25.51 | $25.51 | 330,100 | — | — |
| 2015-02-17 | $24.93 | $24.93 | 316,700 | — | — |
| 2015-02-13 | $24.77 | $24.77 | 191,900 | — | — |
| 2015-02-12 | $25.50 | $25.50 | 323,700 | — | — |
| 2015-02-11 | $24.86 | $24.86 | 343,600 | — | — |
| 2015-02-10 | $24.04 | $24.04 | 222,400 | — | — |
| 2015-02-09 | $23.37 | $23.37 | 179,400 | — | — |
| 2015-02-06 | $23.79 | $23.79 | 208,400 | — | — |
| 2015-02-05 | $23.79 | $23.79 | 191,000 | — | — |
| 2015-02-04 | $23.73 | $23.73 | 294,600 | — | — |
| 2015-02-03 | $23.01 | $23.01 | 463,600 | — | — |
| 2015-02-02 | $23.99 | $23.99 | 252,000 | — | — |
| 2015-01-30 | $24.29 | $24.29 | 375,000 | — | — |
| 2015-01-29 | $24.96 | $24.96 | 205,300 | — | — |
| 2015-01-28 | $24.56 | $24.56 | 211,500 | — | — |
| 2015-01-27 | $25.47 | $25.47 | 217,300 | — | — |
| 2015-01-26 | $25.21 | $25.21 | 263,200 | — | — |
| 2015-01-23 | $24.79 | $24.79 | 206,800 | — | — |
| 2015-01-22 | $24.40 | $24.40 | 273,300 | — | — |
| 2015-01-21 | $24.59 | $24.59 | 402,400 | — | — |
| 2015-01-20 | $25.78 | $25.78 | 461,400 | — | — |
| 2015-01-16 | $25.83 | $25.83 | 280,700 | — | — |
| 2015-01-15 | $24.77 | $24.77 | 336,700 | — | — |
| 2015-01-14 | $24.60 | $24.60 | 300,300 | — | — |
| 2015-01-13 | $25.03 | $25.03 | 371,100 | — | — |
| 2015-01-12 | $25.30 | $25.30 | 539,100 | — | — |
| 2015-01-09 | $24.24 | $24.24 | 465,400 | — | — |
| 2015-01-08 | $24.52 | $24.52 | 1,217,000 | — | — |
| 2015-01-07 | $19.92 | $19.92 | 405,200 | — | — |
| 2015-01-06 | $19.86 | $19.86 | 318,500 | — | — |
| 2015-01-05 | $20.47 | $20.47 | 329,000 | — | — |
| 2015-01-02 | $20.10 | $20.10 | 266,900 | — | — |