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
- 1985-03-14 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 | $25.68 | $55.13 | 209,200 | — | — |
| 2015-12-30 | $26.23 | $56.31 | 123,400 | — | — |
| 2015-12-29 | $26.45 | $56.77 | 170,000 | — | — |
| 2015-12-28 | $26.27 | $56.40 | 230,000 | — | — |
| 2015-12-24 | $26.01 | $55.85 | 115,600 | — | — |
| 2015-12-23 | $25.80 | $55.38 | 170,000 | — | — |
| 2015-12-22 | $25.88 | $55.56 | 230,000 | — | — |
| 2015-12-21 | $25.82 | $55.43 | 298,400 | — | — |
| 2015-12-18 | $25.23 | $54.16 | 3,745,200 | — | — |
| 2015-12-17 | $26.38 | $56.63 | 353,200 | — | — |
| 2015-12-16 | $26.81 | $57.56 | 306,800 | — | — |
| 2015-12-15 | $26.32 | $56.49 | 311,400 | — | — |
| 2015-12-14 | $25.79 | $55.37 | 364,000 | — | — |
| 2015-12-11 | $25.81 | $55.41 | 629,600 | — | — |
| 2015-12-10 | $26.46 | $56.55 | 339,000 | — | — |
| 2015-12-09 | $26.70 | $57.06 | 341,200 | — | — |
| 2015-12-08 | $27.16 | $58.04 | 316,800 | — | — |
| 2015-12-07 | $27.77 | $59.36 | 336,800 | — | — |
| 2015-12-04 | $28.49 | $60.90 | 338,200 | — | — |
| 2015-12-03 | $28.15 | $60.17 | 247,400 | — | — |
| 2015-12-02 | $28.45 | $60.81 | 249,800 | — | — |
| 2015-12-01 | $29.00 | $61.99 | 274,800 | — | — |
| 2015-11-30 | $28.83 | $61.62 | 420,600 | — | — |
| 2015-11-27 | $28.65 | $61.24 | 120,200 | — | — |
| 2015-11-25 | $28.44 | $60.79 | 226,200 | — | — |
| 2015-11-24 | $28.43 | $60.77 | 240,600 | — | — |
| 2015-11-23 | $28.21 | $60.30 | 172,800 | — | — |
| 2015-11-20 | $28.07 | $59.99 | 231,800 | — | — |
| 2015-11-19 | $27.93 | $59.70 | 166,600 | — | — |
| 2015-11-18 | $28.18 | $60.24 | 250,600 | — | — |
| 2015-11-17 | $27.80 | $59.41 | 251,000 | — | — |
| 2015-11-16 | $27.45 | $58.67 | 245,400 | — | — |
| 2015-11-13 | $27.33 | $58.41 | 265,400 | — | — |
| 2015-11-12 | $27.80 | $59.42 | 313,200 | — | — |
| 2015-11-11 | $28.31 | $60.50 | 364,200 | — | — |
| 2015-11-10 | $28.33 | $60.54 | 359,400 | — | — |
| 2015-11-09 | $27.67 | $59.15 | 220,400 | — | — |
| 2015-11-06 | $27.97 | $59.77 | 426,400 | — | — |
| 2015-11-05 | $27.06 | $57.83 | 229,600 | — | — |
| 2015-11-04 | $26.50 | $56.63 | 226,800 | — | — |
| 2015-11-03 | $26.12 | $55.83 | 251,400 | — | — |
| 2015-11-02 | $26.48 | $56.60 | 282,600 | — | — |
| 2015-10-30 | $25.77 | $55.08 | 325,000 | — | — |
| 2015-10-29 | $26.33 | $56.28 | 313,000 | — | — |
| 2015-10-28 | $26.89 | $57.48 | 447,800 | — | — |
| 2015-10-27 | $25.84 | $55.24 | 330,400 | — | — |
| 2015-10-26 | $26.25 | $56.12 | 224,000 | — | — |
| 2015-10-23 | $26.22 | $56.03 | 606,600 | — | — |
| 2015-10-22 | $26.00 | $55.57 | 1,040,600 | — | — |
| 2015-10-21 | $23.98 | $51.25 | 203,200 | — | — |
| 2015-10-20 | $24.49 | $52.34 | 230,200 | — | — |
| 2015-10-19 | $24.15 | $51.61 | 184,600 | — | — |
| 2015-10-16 | $24.04 | $51.37 | 110,600 | — | — |
| 2015-10-15 | $24.09 | $51.49 | 194,200 | — | — |
| 2015-10-14 | $23.33 | $49.88 | 225,400 | — | — |
| 2015-10-13 | $23.97 | $51.24 | 230,600 | — | — |
| 2015-10-12 | $24.21 | $51.75 | 152,800 | — | — |
| 2015-10-09 | $23.98 | $51.26 | 207,400 | — | — |
| 2015-10-08 | $24.15 | $51.61 | 355,200 | — | — |
| 2015-10-07 | $24.34 | $52.03 | 323,400 | — | — |
| 2015-10-06 | $23.71 | $50.68 | 164,000 | — | — |
| 2015-10-05 | $23.69 | $50.64 | 251,000 | — | — |
| 2015-10-02 | $23.26 | $49.73 | 325,200 | — | — |
| 2015-10-01 | $23.76 | $50.79 | 280,600 | — | — |
| 2015-09-30 | $23.97 | $51.22 | 351,800 | — | — |
| 2015-09-29 | $23.50 | $50.22 | 256,800 | — | — |
| 2015-09-28 | $23.59 | $50.43 | 225,600 | — | — |
| 2015-09-25 | $23.58 | $50.39 | 247,800 | — | — |
| 2015-09-24 | $23.16 | $49.49 | 514,200 | — | — |
| 2015-09-23 | $22.91 | $48.97 | 356,200 | — | — |
| 2015-09-22 | $22.93 | $49.01 | 262,000 | — | — |
| 2015-09-21 | $23.12 | $49.41 | 402,400 | — | — |
| 2015-09-18 | $23.07 | $49.30 | 4,073,200 | — | — |
| 2015-09-17 | $23.45 | $50.12 | 466,600 | — | — |
| 2015-09-16 | $24.00 | $51.31 | 353,000 | — | — |
| 2015-09-15 | $24.07 | $51.44 | 323,400 | — | — |
| 2015-09-14 | $23.51 | $50.26 | 273,200 | — | — |
| 2015-09-11 | $23.28 | $49.76 | 362,200 | — | — |
| 2015-09-10 | $23.48 | $49.94 | 404,800 | — | — |
| 2015-09-09 | $23.22 | $49.38 | 375,000 | — | — |
| 2015-09-08 | $22.99 | $48.89 | 993,200 | — | — |
| 2015-09-04 | $21.73 | $46.21 | 148,400 | — | — |
| 2015-09-03 | $21.63 | $46.01 | 169,200 | — | — |
| 2015-09-02 | $21.72 | $46.19 | 161,400 | — | — |
| 2015-09-01 | $21.43 | $45.58 | 247,800 | — | — |
| 2015-08-31 | $21.93 | $46.66 | 337,000 | — | — |
| 2015-08-28 | $21.68 | $46.11 | 249,800 | — | — |
| 2015-08-27 | $21.63 | $46.01 | 301,800 | — | — |
| 2015-08-26 | $21.72 | $46.19 | 198,600 | — | — |
| 2015-08-25 | $21.03 | $44.72 | 180,600 | — | — |
| 2015-08-24 | $21.37 | $45.44 | 285,400 | — | — |
| 2015-08-21 | $22.26 | $47.35 | 278,600 | — | — |
| 2015-08-20 | $22.04 | $46.88 | 279,200 | — | — |
| 2015-08-19 | $22.37 | $47.58 | 145,000 | — | — |
| 2015-08-18 | $22.41 | $47.67 | 104,600 | — | — |
| 2015-08-17 | $22.60 | $48.07 | 161,400 | — | — |
| 2015-08-14 | $22.43 | $47.72 | 197,800 | — | — |
| 2015-08-13 | $22.13 | $47.06 | 132,600 | — | — |
| 2015-08-12 | $22.15 | $47.10 | 124,600 | — | — |
| 2015-08-11 | $22.60 | $48.07 | 118,200 | — | — |
| 2015-08-10 | $22.75 | $48.39 | 163,200 | — | — |
| 2015-08-07 | $22.61 | $48.08 | 106,600 | — | — |
| 2015-08-06 | $22.75 | $48.39 | 150,800 | — | — |
| 2015-08-05 | $22.87 | $48.63 | 163,400 | — | — |
| 2015-08-04 | $22.72 | $48.33 | 81,800 | — | — |
| 2015-08-03 | $22.73 | $48.35 | 116,000 | — | — |
| 2015-07-31 | $22.73 | $48.34 | 203,200 | — | — |
| 2015-07-30 | $22.75 | $48.39 | 168,600 | — | — |
| 2015-07-29 | $22.65 | $48.17 | 143,800 | — | — |
| 2015-07-28 | $22.81 | $48.52 | 201,800 | — | — |
| 2015-07-27 | $22.95 | $48.80 | 113,600 | — | — |
| 2015-07-24 | $23.09 | $49.12 | 167,400 | — | — |
| 2015-07-23 | $23.32 | $49.59 | 203,000 | — | — |
| 2015-07-22 | $24.00 | $51.04 | 149,200 | — | — |
| 2015-07-21 | $23.78 | $50.57 | 131,000 | — | — |
| 2015-07-20 | $23.87 | $50.77 | 154,400 | — | — |
| 2015-07-17 | $23.84 | $50.72 | 90,800 | — | — |
| 2015-07-16 | $24.04 | $51.12 | 117,400 | — | — |
| 2015-07-15 | $23.96 | $50.96 | 168,200 | — | — |
| 2015-07-14 | $23.80 | $50.61 | 140,600 | — | — |
| 2015-07-13 | $23.75 | $50.51 | 249,800 | — | — |
| 2015-07-10 | $23.74 | $50.48 | 188,200 | — | — |
| 2015-07-09 | $23.28 | $49.51 | 159,600 | — | — |
| 2015-07-08 | $23.05 | $49.03 | 239,800 | — | — |
| 2015-07-07 | $23.16 | $49.25 | 198,000 | — | — |
| 2015-07-06 | $23.42 | $49.80 | 187,000 | — | — |
| 2015-07-02 | $23.16 | $49.25 | 239,000 | — | — |
| 2015-07-01 | $23.64 | $50.27 | 215,400 | — | — |
| 2015-06-30 | $23.34 | $49.64 | 161,600 | — | — |
| 2015-06-29 | $23.33 | $49.61 | 210,600 | — | — |
| 2015-06-26 | $23.73 | $50.46 | 1,940,400 | — | — |
| 2015-06-25 | $23.97 | $50.98 | 388,000 | — | — |
| 2015-06-24 | $23.65 | $50.29 | 240,400 | — | — |
| 2015-06-23 | $23.62 | $50.23 | 410,800 | — | — |
| 2015-06-22 | $23.30 | $49.55 | 439,400 | — | — |
| 2015-06-19 | $23.14 | $49.22 | 1,762,400 | — | — |
| 2015-06-18 | $22.87 | $48.63 | 403,200 | — | — |
| 2015-06-17 | $22.32 | $47.47 | 308,800 | — | — |
| 2015-06-16 | $22.52 | $47.90 | 318,600 | — | — |
| 2015-06-15 | $22.46 | $47.77 | 401,000 | — | — |
| 2015-06-12 | $22.35 | $47.54 | 155,800 | — | — |
| 2015-06-11 | $22.33 | $47.50 | 138,600 | — | — |
| 2015-06-10 | $22.34 | $47.27 | 498,400 | — | — |
| 2015-06-09 | $22.18 | $46.93 | 196,600 | — | — |
| 2015-06-08 | $22.11 | $46.78 | 172,800 | — | — |
| 2015-06-05 | $22.03 | $46.62 | 272,600 | — | — |
| 2015-06-04 | $21.86 | $46.26 | 157,200 | — | — |
| 2015-06-03 | $21.99 | $46.53 | 207,600 | — | — |
| 2015-06-02 | $21.64 | $45.78 | 155,200 | — | — |
| 2015-06-01 | $21.53 | $45.56 | 136,200 | — | — |
| 2015-05-29 | $21.52 | $45.54 | 123,200 | — | — |
| 2015-05-28 | $21.67 | $45.87 | 152,200 | — | — |
| 2015-05-27 | $21.57 | $45.64 | 214,800 | — | — |
| 2015-05-26 | $21.43 | $45.36 | 161,600 | — | — |
| 2015-05-22 | $21.70 | $45.91 | 156,600 | — | — |
| 2015-05-21 | $21.83 | $46.19 | 149,000 | — | — |
| 2015-05-20 | $21.83 | $46.18 | 203,400 | — | — |
| 2015-05-19 | $21.89 | $46.31 | 315,800 | — | — |
| 2015-05-18 | $21.75 | $46.03 | 235,600 | — | — |
| 2015-05-15 | $21.54 | $45.57 | 125,000 | — | — |
| 2015-05-14 | $21.93 | $46.40 | 186,800 | — | — |
| 2015-05-13 | $21.83 | $46.19 | 182,800 | — | — |
| 2015-05-12 | $21.81 | $46.15 | 216,400 | — | — |
| 2015-05-11 | $21.97 | $46.49 | 188,400 | — | — |
| 2015-05-08 | $21.69 | $45.90 | 96,800 | — | — |
| 2015-05-07 | $21.66 | $45.83 | 84,000 | — | — |
| 2015-05-06 | $21.91 | $46.35 | 228,200 | — | — |
| 2015-05-05 | $21.50 | $45.50 | 212,800 | — | — |
| 2015-05-04 | $21.87 | $46.27 | 162,800 | — | — |
| 2015-05-01 | $21.57 | $45.63 | 321,400 | — | — |
| 2015-04-30 | $21.88 | $46.29 | 423,000 | — | — |
| 2015-04-29 | $22.03 | $46.61 | 249,200 | — | — |
| 2015-04-28 | $22.08 | $46.72 | 222,800 | — | — |
| 2015-04-27 | $21.98 | $46.51 | 326,400 | — | — |
| 2015-04-24 | $21.84 | $46.23 | 248,600 | — | — |
| 2015-04-23 | $21.53 | $45.55 | 268,800 | — | — |
| 2015-04-22 | $22.12 | $46.81 | 192,600 | — | — |
| 2015-04-21 | $22.17 | $46.91 | 155,600 | — | — |
| 2015-04-20 | $22.14 | $46.85 | 155,200 | — | — |
| 2015-04-17 | $21.87 | $46.27 | 146,200 | — | — |
| 2015-04-16 | $22.43 | $47.47 | 118,200 | — | — |
| 2015-04-15 | $22.34 | $47.28 | 233,800 | — | — |
| 2015-04-14 | $22.13 | $46.82 | 133,200 | — | — |
| 2015-04-13 | $22.38 | $47.35 | 123,200 | — | — |
| 2015-04-10 | $22.38 | $47.35 | 54,800 | — | — |
| 2015-04-09 | $22.28 | $47.15 | 89,600 | — | — |
| 2015-04-08 | $22.49 | $47.58 | 177,600 | — | — |
| 2015-04-07 | $22.58 | $47.79 | 107,600 | — | — |
| 2015-04-06 | $22.58 | $47.78 | 170,600 | — | — |
| 2015-04-02 | $22.91 | $48.48 | 130,000 | — | — |
| 2015-04-01 | $22.65 | $47.93 | 127,400 | — | — |
| 2015-03-31 | $22.74 | $48.11 | 1,287,200 | — | — |
| 2015-03-30 | $22.83 | $48.32 | 192,600 | — | — |
| 2015-03-27 | $22.59 | $47.81 | 191,000 | — | — |
| 2015-03-26 | $22.42 | $47.43 | 232,000 | — | — |
| 2015-03-25 | $22.55 | $47.71 | 296,800 | — | — |
| 2015-03-24 | $22.20 | $46.98 | 175,400 | — | — |
| 2015-03-23 | $22.21 | $47.00 | 127,600 | — | — |
| 2015-03-20 | $22.48 | $47.56 | 193,200 | — | — |
| 2015-03-19 | $22.08 | $46.71 | 110,400 | — | — |
| 2015-03-18 | $22.08 | $46.71 | 236,800 | — | — |
| 2015-03-17 | $22.08 | $46.71 | 133,200 | — | — |
| 2015-03-16 | $22.15 | $46.86 | 130,400 | — | — |
| 2015-03-13 | $22.17 | $46.90 | 252,400 | — | — |
| 2015-03-12 | $21.95 | $46.45 | 471,400 | — | — |
| 2015-03-11 | $21.48 | $45.21 | 70,400 | — | — |
| 2015-03-10 | $21.23 | $44.68 | 132,600 | — | — |
| 2015-03-09 | $21.46 | $45.17 | 107,600 | — | — |
| 2015-03-06 | $21.29 | $44.80 | 203,800 | — | — |
| 2015-03-05 | $21.12 | $44.45 | 75,600 | — | — |
| 2015-03-04 | $20.94 | $44.07 | 96,000 | — | — |
| 2015-03-03 | $20.99 | $44.18 | 244,200 | — | — |
| 2015-03-02 | $21.00 | $44.20 | 132,000 | — | — |
| 2015-02-27 | $20.48 | $43.09 | 131,000 | — | — |
| 2015-02-26 | $20.50 | $43.14 | 123,000 | — | — |
| 2015-02-25 | $20.26 | $42.64 | 140,400 | — | — |
| 2015-02-24 | $20.16 | $42.43 | 71,400 | — | — |
| 2015-02-23 | $19.95 | $41.98 | 49,000 | — | — |
| 2015-02-20 | $19.90 | $41.87 | 95,400 | — | — |
| 2015-02-19 | $19.64 | $41.34 | 120,600 | — | — |
| 2015-02-18 | $19.72 | $41.51 | 71,600 | — | — |
| 2015-02-17 | $19.90 | $41.88 | 49,600 | — | — |
| 2015-02-13 | $19.86 | $41.79 | 66,000 | — | — |
| 2015-02-12 | $20.15 | $42.40 | 265,200 | — | — |
| 2015-02-11 | $19.51 | $41.07 | 48,200 | — | — |
| 2015-02-10 | $19.77 | $41.61 | 57,800 | — | — |
| 2015-02-09 | $19.64 | $41.33 | 61,400 | — | — |
| 2015-02-06 | $20.24 | $42.59 | 90,600 | — | — |
| 2015-02-05 | $19.75 | $41.56 | 75,800 | — | — |
| 2015-02-04 | $19.47 | $40.97 | 59,000 | — | — |
| 2015-02-03 | $19.59 | $41.24 | 83,800 | — | — |
| 2015-02-02 | $19.46 | $40.95 | 116,000 | — | — |
| 2015-01-30 | $18.71 | $39.38 | 125,600 | — | — |
| 2015-01-29 | $18.99 | $39.97 | 183,800 | — | — |
| 2015-01-28 | $18.78 | $39.53 | 136,000 | — | — |
| 2015-01-27 | $19.38 | $40.78 | 121,600 | — | — |
| 2015-01-26 | $19.14 | $40.27 | 77,000 | — | — |
| 2015-01-23 | $19.17 | $40.36 | 92,200 | — | — |
| 2015-01-22 | $19.71 | $41.48 | 166,200 | — | — |
| 2015-01-21 | $18.64 | $39.22 | 91,200 | — | — |
| 2015-01-20 | $18.57 | $39.07 | 61,200 | — | — |
| 2015-01-16 | $18.71 | $39.37 | 206,400 | — | — |
| 2015-01-15 | $18.16 | $38.21 | 168,200 | — | — |
| 2015-01-14 | $18.02 | $37.93 | 88,400 | — | — |
| 2015-01-13 | $18.08 | $38.06 | 582,200 | — | — |
| 2015-01-12 | $18.82 | $39.60 | 165,000 | — | — |
| 2015-01-09 | $19.26 | $40.54 | 75,200 | — | — |
| 2015-01-08 | $19.97 | $42.02 | 162,000 | — | — |
| 2015-01-07 | $19.55 | $41.15 | 88,200 | — | — |
| 2015-01-06 | $19.51 | $41.06 | 107,400 | — | — |
| 2015-01-05 | $19.86 | $41.79 | 61,800 | — | — |
| 2015-01-02 | $20.29 | $42.69 | 64,000 | — | — |