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 | $26.02 | $39.96 | 1,636,000 | — | — |
| 2015-12-30 | $26.24 | $40.30 | 886,800 | — | — |
| 2015-12-29 | $26.46 | $40.64 | 842,000 | — | — |
| 2015-12-28 | $26.31 | $40.41 | 674,500 | — | — |
| 2015-12-24 | $26.24 | $40.30 | 543,100 | — | — |
| 2015-12-23 | $26.51 | $40.71 | 1,166,400 | — | — |
| 2015-12-22 | $26.45 | $40.62 | 1,433,700 | — | — |
| 2015-12-21 | $26.01 | $39.95 | 1,088,400 | — | — |
| 2015-12-18 | $25.68 | $39.44 | 2,354,200 | — | — |
| 2015-12-17 | $25.82 | $39.66 | 1,246,200 | — | — |
| 2015-12-16 | $25.87 | $39.73 | 977,700 | — | — |
| 2015-12-15 | $25.70 | $39.47 | 1,667,100 | — | — |
| 2015-12-14 | $25.36 | $38.95 | 1,424,400 | — | — |
| 2015-12-11 | $25.94 | $39.84 | 1,186,400 | — | — |
| 2015-12-10 | $26.73 | $40.87 | 1,242,400 | — | — |
| 2015-12-09 | $26.63 | $40.72 | 1,228,400 | — | — |
| 2015-12-08 | $27.19 | $41.57 | 1,206,600 | — | — |
| 2015-12-07 | $27.06 | $41.37 | 1,113,000 | — | — |
| 2015-12-04 | $27.62 | $42.23 | 932,600 | — | — |
| 2015-12-03 | $27.35 | $41.82 | 978,600 | — | — |
| 2015-12-02 | $27.98 | $42.78 | 869,500 | — | — |
| 2015-12-01 | $28.28 | $43.24 | 990,100 | — | — |
| 2015-11-30 | $27.85 | $42.58 | 1,451,200 | — | — |
| 2015-11-27 | $27.88 | $42.63 | 424,500 | — | — |
| 2015-11-25 | $27.70 | $42.35 | 1,108,800 | — | — |
| 2015-11-24 | $27.89 | $42.64 | 1,312,900 | — | — |
| 2015-11-23 | $27.82 | $42.53 | 1,271,700 | — | — |
| 2015-11-20 | $27.37 | $41.85 | 719,400 | — | — |
| 2015-11-19 | $27.05 | $41.36 | 726,400 | — | — |
| 2015-11-18 | $27.10 | $41.43 | 1,000,300 | — | — |
| 2015-11-17 | $26.87 | $41.08 | 1,327,900 | — | — |
| 2015-11-16 | $26.91 | $41.14 | 1,943,700 | — | — |
| 2015-11-13 | $26.33 | $40.26 | 2,819,200 | — | — |
| 2015-11-12 | $25.85 | $39.52 | 1,454,100 | — | — |
| 2015-11-11 | $26.46 | $40.46 | 1,415,100 | — | — |
| 2015-11-10 | $26.36 | $40.30 | 3,044,900 | — | — |
| 2015-11-09 | $26.59 | $40.65 | 1,588,800 | — | — |
| 2015-11-06 | $27.07 | $41.39 | 1,564,500 | — | — |
| 2015-11-05 | $26.91 | $41.14 | 1,944,400 | — | — |
| 2015-11-04 | $26.83 | $41.02 | 2,368,200 | — | — |
| 2015-11-03 | $27.24 | $41.65 | 2,374,100 | — | — |
| 2015-11-02 | $28.19 | $43.10 | 2,176,600 | — | — |
| 2015-10-30 | $28.26 | $43.21 | 2,369,500 | — | — |
| 2015-10-29 | $28.17 | $43.07 | 5,688,500 | — | — |
| 2015-10-28 | $29.68 | $45.38 | 1,839,700 | — | — |
| 2015-10-27 | $28.96 | $44.28 | 1,299,000 | — | — |
| 2015-10-26 | $29.26 | $44.74 | 1,568,700 | — | — |
| 2015-10-23 | $28.97 | $44.29 | 982,800 | — | — |
| 2015-10-22 | $28.35 | $43.35 | 1,241,100 | — | — |
| 2015-10-21 | $28.35 | $43.35 | 1,065,200 | — | — |
| 2015-10-20 | $28.78 | $44.00 | 1,234,800 | — | — |
| 2015-10-19 | $28.33 | $43.31 | 1,019,300 | — | — |
| 2015-10-16 | $28.18 | $43.09 | 728,600 | — | — |
| 2015-10-15 | $28.23 | $43.16 | 845,300 | — | — |
| 2015-10-14 | $27.98 | $42.78 | 812,500 | — | — |
| 2015-10-13 | $28.49 | $43.56 | 1,100,900 | — | — |
| 2015-10-12 | $28.61 | $43.74 | 625,300 | — | — |
| 2015-10-09 | $28.39 | $43.41 | 1,061,500 | — | — |
| 2015-10-08 | $28.22 | $43.15 | 1,090,300 | — | — |
| 2015-10-07 | $27.78 | $42.47 | 1,132,800 | — | — |
| 2015-10-06 | $27.67 | $42.31 | 1,220,000 | — | — |
| 2015-10-05 | $27.79 | $42.49 | 1,498,300 | — | — |
| 2015-10-02 | $27.48 | $42.02 | 1,004,100 | — | — |
| 2015-10-01 | $27.14 | $41.50 | 1,174,800 | — | — |
| 2015-09-30 | $27.10 | $41.43 | 1,691,100 | — | — |
| 2015-09-29 | $26.64 | $40.73 | 880,200 | — | — |
| 2015-09-28 | $26.75 | $40.90 | 1,128,300 | — | — |
| 2015-09-25 | $27.56 | $42.14 | 1,527,000 | — | — |
| 2015-09-24 | $27.23 | $41.63 | 1,853,200 | — | — |
| 2015-09-23 | $27.78 | $42.47 | 969,300 | — | — |
| 2015-09-22 | $28.21 | $43.13 | 1,071,400 | — | — |
| 2015-09-21 | $28.22 | $43.15 | 2,037,600 | — | — |
| 2015-09-18 | $28.31 | $43.28 | 1,994,500 | — | — |
| 2015-09-17 | $29.03 | $44.38 | 1,016,600 | — | — |
| 2015-09-16 | $29.24 | $44.71 | 1,098,400 | — | — |
| 2015-09-15 | $29.36 | $44.89 | 783,400 | — | — |
| 2015-09-14 | $29.07 | $44.45 | 757,700 | — | — |
| 2015-09-11 | $29.58 | $45.23 | 796,600 | — | — |
| 2015-09-10 | $29.44 | $44.83 | 1,120,400 | — | — |
| 2015-09-09 | $29.29 | $44.60 | 969,800 | — | — |
| 2015-09-08 | $29.61 | $45.09 | 1,293,400 | — | — |
| 2015-09-04 | $28.83 | $43.90 | 1,538,500 | — | — |
| 2015-09-03 | $29.52 | $44.95 | 723,900 | — | — |
| 2015-09-02 | $29.29 | $44.60 | 1,656,600 | — | — |
| 2015-09-01 | $28.68 | $43.67 | 1,739,700 | — | — |
| 2015-08-31 | $29.65 | $45.15 | 1,262,000 | — | — |
| 2015-08-28 | $30.27 | $46.09 | 1,312,800 | — | — |
| 2015-08-27 | $29.85 | $45.45 | 1,607,700 | — | — |
| 2015-08-26 | $29.19 | $44.45 | 2,108,100 | — | — |
| 2015-08-25 | $28.48 | $43.37 | 2,676,400 | — | — |
| 2015-08-24 | $28.42 | $43.28 | 2,681,000 | — | — |
| 2015-08-21 | $29.80 | $45.38 | 1,477,900 | — | — |
| 2015-08-20 | $30.92 | $47.08 | 895,400 | — | — |
| 2015-08-19 | $31.90 | $48.57 | 1,501,700 | — | — |
| 2015-08-18 | $31.70 | $48.27 | 731,900 | — | — |
| 2015-08-17 | $31.94 | $48.64 | 1,137,400 | — | — |
| 2015-08-14 | $31.55 | $48.04 | 980,900 | — | — |
| 2015-08-13 | $31.45 | $47.89 | 1,227,000 | — | — |
| 2015-08-12 | $31.41 | $47.83 | 1,324,400 | — | — |
| 2015-08-11 | $31.38 | $47.78 | 1,058,400 | — | — |
| 2015-08-10 | $31.84 | $48.48 | 952,200 | — | — |
| 2015-08-07 | $31.44 | $47.87 | 1,276,900 | — | — |
| 2015-08-06 | $30.93 | $47.10 | 913,400 | — | — |
| 2015-08-05 | $31.05 | $47.28 | 887,700 | — | — |
| 2015-08-04 | $30.87 | $47.01 | 752,400 | — | — |
| 2015-08-03 | $30.66 | $46.69 | 801,900 | — | — |
| 2015-07-31 | $30.51 | $46.46 | 1,228,200 | — | — |
| 2015-07-30 | $29.75 | $45.30 | 1,118,700 | — | — |
| 2015-07-29 | $29.73 | $45.27 | 828,000 | — | — |
| 2015-07-28 | $29.44 | $44.83 | 768,200 | — | — |
| 2015-07-27 | $29.09 | $44.30 | 1,233,400 | — | — |
| 2015-07-24 | $29.33 | $44.66 | 929,700 | — | — |
| 2015-07-23 | $29.50 | $44.92 | 471,500 | — | — |
| 2015-07-22 | $29.69 | $45.21 | 573,800 | — | — |
| 2015-07-21 | $29.42 | $44.80 | 832,500 | — | — |
| 2015-07-20 | $29.52 | $44.95 | 850,000 | — | — |
| 2015-07-17 | $29.56 | $45.01 | 446,500 | — | — |
| 2015-07-16 | $29.65 | $45.15 | 629,000 | — | — |
| 2015-07-15 | $29.52 | $44.95 | 612,700 | — | — |
| 2015-07-14 | $29.67 | $45.18 | 472,400 | — | — |
| 2015-07-13 | $29.48 | $44.89 | 959,500 | — | — |
| 2015-07-10 | $29.13 | $44.36 | 822,900 | — | — |
| 2015-07-09 | $28.81 | $43.87 | 661,900 | — | — |
| 2015-07-08 | $28.77 | $43.81 | 1,087,100 | — | — |
| 2015-07-07 | $29.00 | $44.16 | 1,328,600 | — | — |
| 2015-07-06 | $29.08 | $44.28 | 1,738,500 | — | — |
| 2015-07-02 | $29.19 | $44.45 | 726,800 | — | — |
| 2015-07-01 | $29.48 | $44.89 | 1,076,500 | — | — |
| 2015-06-30 | $29.43 | $44.81 | 1,277,600 | — | — |
| 2015-06-29 | $29.08 | $44.28 | 664,500 | — | — |
| 2015-06-26 | $29.71 | $45.24 | 1,766,300 | — | — |
| 2015-06-25 | $29.70 | $45.22 | 969,500 | — | — |
| 2015-06-24 | $29.81 | $45.39 | 878,100 | — | — |
| 2015-06-23 | $30.07 | $45.79 | 678,200 | — | — |
| 2015-06-22 | $29.92 | $45.56 | 746,500 | — | — |
| 2015-06-19 | $29.84 | $45.44 | 974,100 | — | — |
| 2015-06-18 | $29.60 | $45.07 | 591,300 | — | — |
| 2015-06-17 | $29.49 | $44.90 | 736,600 | — | — |
| 2015-06-16 | $29.41 | $44.78 | 1,253,400 | — | — |
| 2015-06-15 | $29.04 | $44.22 | 1,326,500 | — | — |
| 2015-06-12 | $29.10 | $44.31 | 952,400 | — | — |
| 2015-06-11 | $29.56 | $45.01 | 1,151,700 | — | — |
| 2015-06-10 | $29.30 | $44.46 | 821,700 | — | — |
| 2015-06-09 | $29.11 | $44.17 | 513,700 | — | — |
| 2015-06-08 | $29.08 | $44.13 | 763,500 | — | — |
| 2015-06-05 | $29.27 | $44.42 | 508,800 | — | — |
| 2015-06-04 | $29.11 | $44.17 | 433,200 | — | — |
| 2015-06-03 | $29.40 | $44.61 | 873,500 | — | — |
| 2015-06-02 | $29.13 | $44.20 | 830,800 | — | — |
| 2015-06-01 | $29.15 | $44.24 | 785,600 | — | — |
| 2015-05-29 | $29.06 | $44.10 | 1,521,400 | — | — |
| 2015-05-28 | $28.99 | $43.99 | 602,200 | — | — |
| 2015-05-27 | $28.90 | $43.86 | 952,000 | — | — |
| 2015-05-26 | $28.61 | $43.42 | 850,500 | — | — |
| 2015-05-22 | $28.92 | $43.89 | 640,500 | — | — |
| 2015-05-21 | $28.96 | $43.95 | 539,600 | — | — |
| 2015-05-20 | $28.90 | $43.86 | 712,500 | — | — |
| 2015-05-19 | $29.08 | $44.13 | 992,900 | — | — |
| 2015-05-18 | $28.75 | $43.63 | 639,600 | — | — |
| 2015-05-15 | $28.61 | $43.42 | 529,500 | — | — |
| 2015-05-14 | $28.61 | $43.42 | 737,600 | — | — |
| 2015-05-13 | $28.42 | $43.13 | 2,038,500 | — | — |
| 2015-05-12 | $28.20 | $42.79 | 1,066,500 | — | — |
| 2015-05-11 | $28.16 | $42.73 | 1,421,800 | — | — |
| 2015-05-08 | $27.97 | $42.44 | 1,010,900 | — | — |
| 2015-05-07 | $27.85 | $42.26 | 1,047,800 | — | — |
| 2015-05-06 | $27.50 | $41.73 | 913,300 | — | — |
| 2015-05-05 | $27.32 | $41.46 | 1,432,000 | — | — |
| 2015-05-04 | $27.71 | $42.05 | 1,443,200 | — | — |
| 2015-05-01 | $27.98 | $42.46 | 1,755,700 | — | — |
| 2015-04-30 | $27.68 | $42.00 | 1,721,100 | — | — |
| 2015-04-29 | $27.70 | $42.03 | 1,503,800 | — | — |
| 2015-04-28 | $27.98 | $42.46 | 715,900 | — | — |
| 2015-04-27 | $28.00 | $42.49 | 1,418,900 | — | — |
| 2015-04-24 | $27.92 | $42.37 | 908,800 | — | — |
| 2015-04-23 | $28.09 | $42.63 | 1,552,400 | — | — |
| 2015-04-22 | $28.21 | $42.81 | 2,845,700 | — | — |
| 2015-04-21 | $27.53 | $41.78 | 1,495,900 | — | — |
| 2015-04-20 | $27.28 | $41.40 | 1,311,200 | — | — |
| 2015-04-17 | $26.87 | $40.78 | 691,000 | — | — |
| 2015-04-16 | $27.11 | $41.14 | 961,300 | — | — |
| 2015-04-15 | $26.98 | $40.94 | 1,341,900 | — | — |
| 2015-04-14 | $26.60 | $40.37 | 818,200 | — | — |
| 2015-04-13 | $26.94 | $40.88 | 958,000 | — | — |
| 2015-04-10 | $26.69 | $40.50 | 741,500 | — | — |
| 2015-04-09 | $26.49 | $40.20 | 659,600 | — | — |
| 2015-04-08 | $26.50 | $40.21 | 1,279,300 | — | — |
| 2015-04-07 | $26.52 | $40.24 | 736,500 | — | — |
| 2015-04-06 | $26.87 | $40.78 | 1,983,800 | — | — |
| 2015-04-02 | $26.77 | $40.62 | 1,045,600 | — | — |
| 2015-04-01 | $26.25 | $39.83 | 1,207,900 | — | — |
| 2015-03-31 | $26.05 | $39.53 | 2,206,600 | — | — |
| 2015-03-30 | $26.67 | $40.47 | 965,700 | — | — |
| 2015-03-27 | $26.76 | $40.61 | 763,200 | — | — |
| 2015-03-26 | $26.28 | $39.88 | 1,065,800 | — | — |
| 2015-03-25 | $26.45 | $40.14 | 2,199,500 | — | — |
| 2015-03-24 | $27.04 | $41.03 | 1,230,000 | — | — |
| 2015-03-23 | $26.89 | $40.81 | 1,085,700 | — | — |
| 2015-03-20 | $26.78 | $40.64 | 1,610,400 | — | — |
| 2015-03-19 | $26.51 | $40.23 | 975,200 | — | — |
| 2015-03-18 | $26.42 | $40.09 | 1,712,100 | — | — |
| 2015-03-17 | $25.97 | $39.41 | 795,500 | — | — |
| 2015-03-16 | $25.89 | $39.29 | 1,119,000 | — | — |
| 2015-03-13 | $25.47 | $38.65 | 896,100 | — | — |
| 2015-03-12 | $25.34 | $38.45 | 888,800 | — | — |
| 2015-03-11 | $25.22 | $38.12 | 1,162,100 | — | — |
| 2015-03-10 | $24.82 | $37.52 | 1,961,200 | — | — |
| 2015-03-09 | $25.23 | $38.13 | 1,030,000 | — | — |
| 2015-03-06 | $25.21 | $38.10 | 1,224,000 | — | — |
| 2015-03-05 | $25.28 | $38.21 | 515,200 | — | — |
| 2015-03-04 | $25.27 | $38.20 | 779,500 | — | — |
| 2015-03-03 | $25.24 | $38.15 | 928,800 | — | — |
| 2015-03-02 | $25.34 | $38.30 | 1,203,700 | — | — |
| 2015-02-27 | $24.85 | $37.56 | 634,100 | — | — |
| 2015-02-26 | $24.85 | $37.56 | 497,800 | — | — |
| 2015-02-25 | $24.83 | $37.53 | 1,453,500 | — | — |
| 2015-02-24 | $24.96 | $37.73 | 622,000 | — | — |
| 2015-02-23 | $24.88 | $37.61 | 789,700 | — | — |
| 2015-02-20 | $24.72 | $37.36 | 1,086,300 | — | — |
| 2015-02-19 | $24.76 | $37.42 | 968,800 | — | — |
| 2015-02-18 | $24.86 | $37.58 | 1,651,900 | — | — |
| 2015-02-17 | $24.80 | $37.48 | 1,376,500 | — | — |
| 2015-02-13 | $24.76 | $37.42 | 1,022,100 | — | — |
| 2015-02-12 | $24.74 | $37.39 | 1,673,700 | — | — |
| 2015-02-11 | $24.39 | $36.87 | 3,530,000 | — | — |
| 2015-02-10 | $23.03 | $34.81 | 1,182,500 | — | — |
| 2015-02-09 | $22.89 | $34.60 | 951,700 | — | — |
| 2015-02-06 | $22.91 | $34.63 | 1,255,100 | — | — |
| 2015-02-05 | $23.00 | $34.76 | 1,309,100 | — | — |
| 2015-02-04 | $22.93 | $34.66 | 684,900 | — | — |
| 2015-02-03 | $22.94 | $34.67 | 888,400 | — | — |
| 2015-02-02 | $22.72 | $34.34 | 903,200 | — | — |
| 2015-01-30 | $22.63 | $34.20 | 781,500 | — | — |
| 2015-01-29 | $22.98 | $34.73 | 929,400 | — | — |
| 2015-01-28 | $22.87 | $34.57 | 936,300 | — | — |
| 2015-01-27 | $23.15 | $34.99 | 722,300 | — | — |
| 2015-01-26 | $23.31 | $35.23 | 934,500 | — | — |
| 2015-01-23 | $23.04 | $34.82 | 661,800 | — | — |
| 2015-01-22 | $23.10 | $34.92 | 876,100 | — | — |
| 2015-01-21 | $22.69 | $34.30 | 540,000 | — | — |
| 2015-01-20 | $22.52 | $34.04 | 624,800 | — | — |
| 2015-01-16 | $22.82 | $34.49 | 729,200 | — | — |
| 2015-01-15 | $22.32 | $33.74 | 814,800 | — | — |
| 2015-01-14 | $22.70 | $34.31 | 436,100 | — | — |
| 2015-01-13 | $22.83 | $34.51 | 676,100 | — | — |
| 2015-01-12 | $22.75 | $34.39 | 583,500 | — | — |
| 2015-01-09 | $22.81 | $34.48 | 562,700 | — | — |
| 2015-01-08 | $22.91 | $34.63 | 1,059,100 | — | — |
| 2015-01-07 | $22.53 | $34.05 | 1,091,200 | — | — |
| 2015-01-06 | $22.52 | $34.04 | 1,977,200 | — | — |
| 2015-01-05 | $22.29 | $33.69 | 825,300 | — | — |
| 2015-01-02 | $22.52 | $34.04 | 899,300 | — | — |