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
- 1983-01-03 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 | $26.26 | $684.23 | 137,300 | — | — |
| 2015-12-30 | $26.42 | $688.40 | 55,400 | — | — |
| 2015-12-29 | $26.69 | $695.44 | 44,700 | — | — |
| 2015-12-28 | $26.43 | $688.66 | 39,700 | — | — |
| 2015-12-24 | $27.53 | $717.32 | 19,100 | — | — |
| 2015-12-23 | $27.97 | $728.79 | 82,700 | — | — |
| 2015-12-22 | $26.16 | $681.62 | 148,800 | — | — |
| 2015-12-21 | $25.54 | $665.47 | 44,000 | — | — |
| 2015-12-18 | $25.92 | $675.37 | 93,800 | — | — |
| 2015-12-17 | $27.17 | $707.94 | 79,100 | — | — |
| 2015-12-16 | $27.75 | $723.05 | 25,400 | — | — |
| 2015-12-15 | $27.66 | $720.71 | 34,000 | — | — |
| 2015-12-14 | $27.45 | $715.24 | 37,200 | — | — |
| 2015-12-11 | $28.55 | $743.90 | 31,200 | — | — |
| 2015-12-10 | $28.95 | $753.20 | 36,100 | — | — |
| 2015-12-09 | $28.47 | $740.71 | 21,700 | — | — |
| 2015-12-08 | $28.22 | $734.21 | 41,800 | — | — |
| 2015-12-07 | $28.50 | $741.49 | 71,600 | — | — |
| 2015-12-04 | $29.73 | $773.49 | 68,300 | — | — |
| 2015-12-03 | $30.76 | $800.29 | 93,100 | — | — |
| 2015-12-02 | $32.65 | $849.47 | 39,500 | — | — |
| 2015-12-01 | $33.26 | $865.34 | 26,900 | — | — |
| 2015-11-30 | $32.94 | $857.01 | 44,900 | — | — |
| 2015-11-27 | $32.16 | $836.72 | 5,600 | — | — |
| 2015-11-25 | $32.00 | $832.55 | 11,600 | — | — |
| 2015-11-24 | $32.17 | $836.98 | 28,800 | — | — |
| 2015-11-23 | $31.17 | $810.96 | 15,500 | — | — |
| 2015-11-20 | $31.50 | $819.54 | 21,200 | — | — |
| 2015-11-19 | $31.66 | $823.71 | 23,900 | — | — |
| 2015-11-18 | $31.55 | $820.85 | 13,100 | — | — |
| 2015-11-17 | $31.10 | $809.14 | 27,600 | — | — |
| 2015-11-16 | $31.68 | $824.23 | 13,000 | — | — |
| 2015-11-13 | $31.40 | $816.94 | 39,100 | — | — |
| 2015-11-12 | $31.63 | $822.93 | 39,700 | — | — |
| 2015-11-11 | $32.18 | $830.08 | 38,200 | — | — |
| 2015-11-10 | $31.78 | $819.76 | 25,500 | — | — |
| 2015-11-09 | $31.80 | $820.28 | 23,200 | — | — |
| 2015-11-06 | $31.96 | $824.41 | 23,300 | — | — |
| 2015-11-05 | $32.15 | $829.31 | 18,800 | — | — |
| 2015-11-04 | $32.47 | $837.56 | 33,600 | — | — |
| 2015-11-03 | $32.48 | $837.82 | 27,400 | — | — |
| 2015-11-02 | $32.47 | $837.56 | 40,500 | — | — |
| 2015-10-30 | $32.15 | $829.31 | 19,000 | — | — |
| 2015-10-29 | $32.36 | $834.72 | 24,800 | — | — |
| 2015-10-28 | $31.97 | $824.67 | 45,900 | — | — |
| 2015-10-27 | $31.66 | $816.67 | 62,600 | — | — |
| 2015-10-26 | $33.14 | $854.85 | 29,600 | — | — |
| 2015-10-23 | $33.33 | $859.75 | 62,600 | — | — |
| 2015-10-22 | $33.74 | $870.32 | 16,300 | — | — |
| 2015-10-21 | $34.50 | $889.93 | 23,300 | — | — |
| 2015-10-20 | $35.02 | $903.34 | 21,200 | — | — |
| 2015-10-19 | $35.37 | $912.37 | 48,200 | — | — |
| 2015-10-16 | $34.80 | $897.66 | 64,400 | — | — |
| 2015-10-15 | $34.67 | $894.31 | 46,600 | — | — |
| 2015-10-14 | $35.27 | $909.79 | 28,100 | — | — |
| 2015-10-13 | $34.47 | $889.15 | 44,300 | — | — |
| 2015-10-12 | $34.60 | $887.53 | 33,700 | — | — |
| 2015-10-09 | $35.50 | $910.61 | 30,700 | — | — |
| 2015-10-08 | $35.75 | $917.03 | 49,100 | — | — |
| 2015-10-07 | $34.49 | $884.71 | 65,200 | — | — |
| 2015-10-06 | $34.30 | $879.83 | 68,500 | — | — |
| 2015-10-05 | $32.45 | $832.38 | 81,400 | — | — |
| 2015-10-02 | $31.33 | $803.65 | 40,100 | — | — |
| 2015-10-01 | $30.93 | $793.39 | 34,700 | — | — |
| 2015-09-30 | $30.56 | $783.90 | 31,300 | — | — |
| 2015-09-29 | $29.60 | $759.27 | 80,400 | — | — |
| 2015-09-28 | $30.38 | $779.28 | 47,400 | — | — |
| 2015-09-25 | $31.28 | $802.37 | 24,400 | — | — |
| 2015-09-24 | $31.47 | $807.24 | 39,200 | — | — |
| 2015-09-23 | $31.06 | $796.72 | 41,700 | — | — |
| 2015-09-22 | $31.72 | $813.65 | 52,900 | — | — |
| 2015-09-21 | $32.03 | $821.60 | 40,900 | — | — |
| 2015-09-18 | $31.84 | $816.73 | 49,700 | — | — |
| 2015-09-17 | $31.71 | $813.40 | 74,300 | — | — |
| 2015-09-16 | $32.10 | $823.40 | 67,900 | — | — |
| 2015-09-15 | $30.80 | $790.05 | 32,900 | — | — |
| 2015-09-14 | $30.45 | $781.08 | 41,000 | — | — |
| 2015-09-11 | $30.33 | $778.00 | 40,100 | — | — |
| 2015-09-10 | $31.77 | $805.88 | 11,400 | — | — |
| 2015-09-09 | $31.40 | $796.49 | 51,900 | — | — |
| 2015-09-08 | $31.69 | $803.85 | 40,900 | — | — |
| 2015-09-04 | $31.45 | $797.76 | 54,100 | — | — |
| 2015-09-03 | $31.00 | $786.35 | 56,700 | — | — |
| 2015-09-02 | $31.16 | $790.41 | 61,200 | — | — |
| 2015-09-01 | $31.24 | $792.44 | 54,900 | — | — |
| 2015-08-31 | $32.72 | $829.98 | 61,900 | — | — |
| 2015-08-28 | $32.81 | $832.26 | 28,400 | — | — |
| 2015-08-27 | $32.34 | $820.34 | 21,100 | — | — |
| 2015-08-26 | $31.88 | $808.67 | 62,000 | — | — |
| 2015-08-25 | $30.50 | $773.66 | 43,300 | — | — |
| 2015-08-24 | $28.94 | $734.09 | 44,200 | — | — |
| 2015-08-21 | $29.19 | $740.44 | 42,000 | — | — |
| 2015-08-20 | $29.71 | $753.63 | 48,500 | — | — |
| 2015-08-19 | $28.04 | $711.26 | 120,700 | — | — |
| 2015-08-18 | $29.95 | $759.71 | 51,100 | — | — |
| 2015-08-17 | $30.37 | $770.37 | 60,400 | — | — |
| 2015-08-14 | $31.50 | $799.03 | 37,500 | — | — |
| 2015-08-13 | $31.82 | $807.15 | 28,900 | — | — |
| 2015-08-12 | $33.53 | $842.13 | 34,700 | — | — |
| 2015-08-11 | $33.71 | $846.65 | 36,300 | — | — |
| 2015-08-10 | $33.70 | $846.40 | 31,500 | — | — |
| 2015-08-07 | $32.16 | $807.72 | 17,300 | — | — |
| 2015-08-06 | $32.20 | $808.72 | 47,800 | — | — |
| 2015-08-05 | $31.27 | $785.37 | 92,400 | — | — |
| 2015-08-04 | $31.30 | $786.12 | 36,600 | — | — |
| 2015-08-03 | $31.58 | $793.15 | 58,900 | — | — |
| 2015-07-31 | $33.09 | $831.08 | 48,000 | — | — |
| 2015-07-30 | $34.31 | $861.72 | 16,600 | — | — |
| 2015-07-29 | $35.07 | $880.81 | 29,600 | — | — |
| 2015-07-28 | $34.85 | $875.28 | 46,500 | — | — |
| 2015-07-27 | $32.99 | $828.57 | 60,400 | — | — |
| 2015-07-24 | $34.14 | $857.45 | 39,000 | — | — |
| 2015-07-23 | $35.27 | $885.83 | 31,600 | — | — |
| 2015-07-22 | $34.83 | $874.78 | 28,100 | — | — |
| 2015-07-21 | $35.28 | $886.08 | 41,600 | — | — |
| 2015-07-20 | $34.35 | $862.72 | 51,700 | — | — |
| 2015-07-17 | $35.87 | $900.90 | 18,000 | — | — |
| 2015-07-16 | $35.69 | $896.38 | 39,600 | — | — |
| 2015-07-15 | $36.54 | $917.73 | 71,400 | — | — |
| 2015-07-14 | $37.49 | $941.59 | 17,400 | — | — |
| 2015-07-13 | $38.40 | $964.44 | 18,000 | — | — |
| 2015-07-10 | $38.74 | $968.38 | 12,900 | — | — |
| 2015-07-09 | $38.86 | $971.38 | 30,200 | — | — |
| 2015-07-08 | $38.85 | $971.13 | 25,900 | — | — |
| 2015-07-07 | $38.55 | $963.64 | 34,200 | — | — |
| 2015-07-06 | $37.89 | $947.14 | 28,100 | — | — |
| 2015-07-02 | $37.95 | $948.64 | 32,600 | — | — |
| 2015-07-01 | $37.04 | $925.89 | 25,700 | — | — |
| 2015-06-30 | $37.75 | $943.64 | 26,400 | — | — |
| 2015-06-29 | $38.00 | $949.89 | 19,800 | — | — |
| 2015-06-26 | $38.17 | $954.14 | 23,500 | — | — |
| 2015-06-25 | $38.97 | $974.13 | 21,600 | — | — |
| 2015-06-24 | $39.05 | $976.13 | 17,700 | — | — |
| 2015-06-23 | $39.20 | $979.88 | 24,900 | — | — |
| 2015-06-22 | $39.04 | $975.88 | 38,600 | — | — |
| 2015-06-19 | $39.15 | $978.63 | 13,800 | — | — |
| 2015-06-18 | $39.22 | $980.38 | 17,000 | — | — |
| 2015-06-17 | $39.32 | $982.88 | 14,400 | — | — |
| 2015-06-16 | $39.03 | $975.63 | 17,900 | — | — |
| 2015-06-15 | $39.23 | $980.63 | 10,200 | — | — |
| 2015-06-12 | $39.10 | $977.38 | 10,900 | — | — |
| 2015-06-11 | $39.48 | $986.88 | 8,900 | — | — |
| 2015-06-10 | $39.58 | $983.91 | 11,400 | — | — |
| 2015-06-09 | $39.55 | $983.16 | 13,000 | — | — |
| 2015-06-08 | $39.40 | $979.43 | 19,100 | — | — |
| 2015-06-05 | $39.26 | $975.95 | 20,600 | — | — |
| 2015-06-04 | $39.17 | $973.72 | 13,500 | — | — |
| 2015-06-03 | $39.65 | $985.65 | 7,300 | — | — |
| 2015-06-02 | $39.85 | $990.62 | 7,000 | — | — |
| 2015-06-01 | $39.23 | $975.21 | 13,400 | — | — |
| 2015-05-29 | $39.48 | $981.42 | 11,100 | — | — |
| 2015-05-28 | $39.27 | $976.20 | 6,300 | — | — |
| 2015-05-27 | $39.36 | $978.44 | 35,500 | — | — |
| 2015-05-26 | $39.02 | $969.99 | 33,800 | — | — |
| 2015-05-22 | $39.28 | $976.45 | 14,900 | — | — |
| 2015-05-21 | $39.59 | $984.16 | 19,900 | — | — |
| 2015-05-20 | $39.53 | $982.66 | 23,500 | — | — |
| 2015-05-19 | $40.49 | $1,006.53 | 37,300 | — | — |
| 2015-05-18 | $40.40 | $1,004.29 | 15,300 | — | — |
| 2015-05-15 | $39.86 | $990.87 | 17,500 | — | — |
| 2015-05-14 | $39.35 | $978.19 | 15,300 | — | — |
| 2015-05-13 | $39.52 | $982.42 | 26,100 | — | — |
| 2015-05-12 | $39.93 | $986.92 | 23,000 | — | — |
| 2015-05-11 | $40.02 | $989.14 | 22,900 | — | — |
| 2015-05-08 | $40.23 | $994.33 | 14,900 | — | — |
| 2015-05-07 | $39.98 | $988.15 | 18,800 | — | — |
| 2015-05-06 | $40.28 | $995.57 | 27,900 | — | — |
| 2015-05-05 | $40.23 | $994.33 | 20,600 | — | — |
| 2015-05-04 | $39.77 | $982.96 | 26,500 | — | — |
| 2015-05-01 | $40.22 | $994.08 | 13,200 | — | — |
| 2015-04-30 | $40.34 | $997.05 | 27,500 | — | — |
| 2015-04-29 | $40.45 | $999.77 | 28,300 | — | — |
| 2015-04-28 | $39.81 | $983.95 | 30,400 | — | — |
| 2015-04-27 | $40.01 | $988.89 | 58,300 | — | — |
| 2015-04-24 | $41.47 | $1,024.98 | 13,000 | — | — |
| 2015-04-23 | $41.57 | $1,027.45 | 18,900 | — | — |
| 2015-04-22 | $42.12 | $1,041.04 | 13,200 | — | — |
| 2015-04-21 | $41.60 | $1,028.19 | 21,200 | — | — |
| 2015-04-20 | $41.41 | $1,023.50 | 28,000 | — | — |
| 2015-04-17 | $41.95 | $1,036.84 | 18,200 | — | — |
| 2015-04-16 | $41.69 | $1,030.42 | 26,300 | — | — |
| 2015-04-15 | $41.47 | $1,024.98 | 33,100 | — | — |
| 2015-04-14 | $39.98 | $988.15 | 20,200 | — | — |
| 2015-04-13 | $40.00 | $988.65 | 14,100 | — | — |
| 2015-04-10 | $39.90 | $979.33 | 41,200 | — | — |
| 2015-04-09 | $39.97 | $981.05 | 36,600 | — | — |
| 2015-04-08 | $39.82 | $977.36 | 23,800 | — | — |
| 2015-04-07 | $40.23 | $987.43 | 23,400 | — | — |
| 2015-04-06 | $40.16 | $985.71 | 30,300 | — | — |
| 2015-04-02 | $39.86 | $978.35 | 23,400 | — | — |
| 2015-04-01 | $39.01 | $957.48 | 34,600 | — | — |
| 2015-03-31 | $39.34 | $965.58 | 33,800 | — | — |
| 2015-03-30 | $40.43 | $992.34 | 23,700 | — | — |
| 2015-03-27 | $39.41 | $967.30 | 13,500 | — | — |
| 2015-03-26 | $39.88 | $978.84 | 22,400 | — | — |
| 2015-03-25 | $39.60 | $971.96 | 40,300 | — | — |
| 2015-03-24 | $39.56 | $970.98 | 15,700 | — | — |
| 2015-03-23 | $39.52 | $970.00 | 23,300 | — | — |
| 2015-03-20 | $39.62 | $972.45 | 28,500 | — | — |
| 2015-03-19 | $39.20 | $962.15 | 38,700 | — | — |
| 2015-03-18 | $40.84 | $1,002.40 | 23,100 | — | — |
| 2015-03-17 | $39.14 | $960.67 | 33,600 | — | — |
| 2015-03-16 | $38.82 | $952.82 | 71,900 | — | — |
| 2015-03-13 | $40.34 | $990.13 | 29,200 | — | — |
| 2015-03-12 | $41.21 | $1,011.48 | 24,900 | — | — |
| 2015-03-11 | $42.58 | $1,034.21 | 21,100 | — | — |
| 2015-03-10 | $42.33 | $1,028.14 | 12,800 | — | — |
| 2015-03-09 | $42.51 | $1,032.51 | 19,300 | — | — |
| 2015-03-06 | $42.61 | $1,034.94 | 25,700 | — | — |
| 2015-03-05 | $43.40 | $1,054.13 | 22,100 | — | — |
| 2015-03-04 | $44.52 | $1,081.33 | 38,600 | — | — |
| 2015-03-03 | $44.32 | $1,076.47 | 26,800 | — | — |
| 2015-03-02 | $43.95 | $1,067.48 | 38,100 | — | — |
| 2015-02-27 | $42.71 | $1,037.37 | 16,100 | — | — |
| 2015-02-26 | $43.00 | $1,044.41 | 18,300 | — | — |
| 2015-02-25 | $43.03 | $1,045.14 | 10,000 | — | — |
| 2015-02-24 | $42.61 | $1,034.94 | 20,900 | — | — |
| 2015-02-23 | $41.89 | $1,017.45 | 16,700 | — | — |
| 2015-02-20 | $41.40 | $1,005.55 | 13,000 | — | — |
| 2015-02-19 | $41.94 | $1,018.66 | 16,600 | — | — |
| 2015-02-18 | $42.00 | $1,020.12 | 12,400 | — | — |
| 2015-02-17 | $42.40 | $1,029.84 | 20,800 | — | — |
| 2015-02-13 | $42.01 | $1,020.36 | 19,900 | — | — |
| 2015-02-12 | $41.05 | $997.05 | 28,600 | — | — |
| 2015-02-11 | $42.03 | $1,014.12 | 12,200 | — | — |
| 2015-02-10 | $42.79 | $1,032.46 | 18,600 | — | — |
| 2015-02-09 | $42.97 | $1,036.80 | 30,300 | — | — |
| 2015-02-06 | $42.06 | $1,014.85 | 21,800 | — | — |
| 2015-02-05 | $41.75 | $1,007.37 | 32,300 | — | — |
| 2015-02-04 | $40.52 | $977.69 | 27,900 | — | — |
| 2015-02-03 | $42.29 | $1,020.40 | 32,900 | — | — |
| 2015-02-02 | $41.74 | $1,007.13 | 39,000 | — | — |
| 2015-01-30 | $39.70 | $957.90 | 16,200 | — | — |
| 2015-01-29 | $39.11 | $943.67 | 25,500 | — | — |
| 2015-01-28 | $39.84 | $961.28 | 30,800 | — | — |
| 2015-01-27 | $40.21 | $970.21 | 16,800 | — | — |
| 2015-01-26 | $39.64 | $956.46 | 74,100 | — | — |
| 2015-01-23 | $39.80 | $960.32 | 15,400 | — | — |
| 2015-01-22 | $39.46 | $952.11 | 22,600 | — | — |
| 2015-01-21 | $39.07 | $942.70 | 19,000 | — | — |
| 2015-01-20 | $38.89 | $938.36 | 35,400 | — | — |
| 2015-01-16 | $39.75 | $959.11 | 25,100 | — | — |
| 2015-01-15 | $37.44 | $903.37 | 18,100 | — | — |
| 2015-01-14 | $36.92 | $890.83 | 31,700 | — | — |
| 2015-01-13 | $36.75 | $886.72 | 31,900 | — | — |
| 2015-01-12 | $37.15 | $889.55 | 46,600 | — | — |
| 2015-01-09 | $38.16 | $913.73 | 32,700 | — | — |
| 2015-01-08 | $37.72 | $903.20 | 37,100 | — | — |
| 2015-01-07 | $35.64 | $853.39 | 30,400 | — | — |
| 2015-01-06 | $36.17 | $866.08 | 25,200 | — | — |
| 2015-01-05 | $36.36 | $870.63 | 37,200 | — | — |
| 2015-01-02 | $37.75 | $903.91 | 24,200 | — | — |