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 | $23.04 | $59.40 | 481,400 | — | — |
| 2015-12-30 | $23.44 | $60.43 | 355,400 | — | — |
| 2015-12-29 | $23.80 | $61.36 | 268,500 | — | — |
| 2015-12-28 | $23.49 | $60.56 | 395,200 | — | — |
| 2015-12-24 | $23.52 | $60.64 | 230,000 | — | — |
| 2015-12-23 | $23.42 | $60.38 | 444,000 | — | — |
| 2015-12-22 | $23.33 | $60.15 | 338,400 | — | — |
| 2015-12-21 | $23.29 | $60.04 | 501,500 | — | — |
| 2015-12-18 | $22.91 | $59.06 | 3,157,900 | — | — |
| 2015-12-17 | $23.57 | $60.77 | 485,100 | — | — |
| 2015-12-16 | $23.91 | $61.64 | 586,600 | — | — |
| 2015-12-15 | $23.78 | $61.31 | 573,200 | — | — |
| 2015-12-14 | $23.22 | $59.86 | 770,200 | — | — |
| 2015-12-11 | $23.12 | $59.61 | 717,900 | — | — |
| 2015-12-10 | $23.55 | $60.71 | 451,600 | — | — |
| 2015-12-09 | $23.55 | $60.71 | 614,600 | — | — |
| 2015-12-08 | $23.65 | $60.97 | 606,500 | — | — |
| 2015-12-07 | $24.19 | $62.36 | 447,200 | — | — |
| 2015-12-04 | $24.76 | $63.83 | 390,800 | — | — |
| 2015-12-03 | $24.46 | $63.06 | 533,500 | — | — |
| 2015-12-02 | $24.74 | $63.78 | 505,500 | — | — |
| 2015-12-01 | $25.27 | $65.15 | 257,000 | — | — |
| 2015-11-30 | $25.25 | $65.10 | 399,800 | — | — |
| 2015-11-27 | $25.22 | $65.02 | 160,800 | — | — |
| 2015-11-25 | $25.37 | $64.81 | 192,400 | — | — |
| 2015-11-24 | $25.33 | $64.71 | 268,300 | — | — |
| 2015-11-23 | $25.21 | $64.40 | 332,800 | — | — |
| 2015-11-20 | $25.08 | $64.07 | 308,900 | — | — |
| 2015-11-19 | $24.95 | $63.74 | 328,400 | — | — |
| 2015-11-18 | $25.06 | $64.02 | 395,700 | — | — |
| 2015-11-17 | $24.79 | $63.33 | 513,500 | — | — |
| 2015-11-16 | $24.84 | $63.46 | 438,000 | — | — |
| 2015-11-13 | $24.59 | $62.82 | 593,700 | — | — |
| 2015-11-12 | $24.65 | $62.97 | 364,800 | — | — |
| 2015-11-11 | $25.22 | $64.43 | 375,500 | — | — |
| 2015-11-10 | $25.63 | $65.48 | 570,000 | — | — |
| 2015-11-09 | $25.60 | $65.40 | 415,600 | — | — |
| 2015-11-06 | $25.92 | $66.22 | 613,900 | — | — |
| 2015-11-05 | $25.31 | $64.66 | 444,200 | — | — |
| 2015-11-04 | $24.90 | $63.61 | 303,500 | — | — |
| 2015-11-03 | $24.84 | $63.46 | 476,400 | — | — |
| 2015-11-02 | $24.70 | $63.10 | 501,600 | — | — |
| 2015-10-30 | $24.03 | $61.39 | 534,100 | — | — |
| 2015-10-29 | $24.67 | $63.02 | 649,700 | — | — |
| 2015-10-28 | $24.87 | $63.54 | 559,400 | — | — |
| 2015-10-27 | $24.15 | $61.70 | 341,700 | — | — |
| 2015-10-26 | $24.33 | $62.16 | 290,400 | — | — |
| 2015-10-23 | $24.55 | $62.72 | 298,800 | — | — |
| 2015-10-22 | $24.08 | $61.52 | 474,700 | — | — |
| 2015-10-21 | $23.90 | $61.06 | 426,300 | — | — |
| 2015-10-20 | $24.25 | $61.95 | 327,800 | — | — |
| 2015-10-19 | $23.95 | $61.19 | 298,500 | — | — |
| 2015-10-16 | $23.86 | $60.96 | 316,800 | — | — |
| 2015-10-15 | $23.82 | $60.85 | 427,100 | — | — |
| 2015-10-14 | $23.25 | $59.40 | 340,400 | — | — |
| 2015-10-13 | $23.90 | $61.06 | 486,200 | — | — |
| 2015-10-12 | $23.93 | $61.13 | 347,000 | — | — |
| 2015-10-09 | $23.58 | $60.24 | 406,300 | — | — |
| 2015-10-08 | $23.82 | $60.85 | 418,300 | — | — |
| 2015-10-07 | $23.56 | $60.19 | 582,900 | — | — |
| 2015-10-06 | $23.07 | $58.94 | 425,900 | — | — |
| 2015-10-05 | $23.23 | $59.35 | 331,200 | — | — |
| 2015-10-02 | $22.63 | $57.81 | 551,200 | — | — |
| 2015-10-01 | $23.11 | $59.04 | 369,500 | — | — |
| 2015-09-30 | $23.17 | $59.19 | 553,600 | — | — |
| 2015-09-29 | $22.93 | $58.58 | 375,500 | — | — |
| 2015-09-28 | $22.80 | $58.25 | 421,500 | — | — |
| 2015-09-25 | $23.04 | $58.86 | 377,500 | — | — |
| 2015-09-24 | $22.88 | $58.45 | 366,800 | — | — |
| 2015-09-23 | $22.76 | $58.15 | 267,100 | — | — |
| 2015-09-22 | $22.69 | $57.97 | 293,800 | — | — |
| 2015-09-21 | $22.86 | $58.40 | 308,700 | — | — |
| 2015-09-18 | $22.49 | $57.46 | 874,200 | — | — |
| 2015-09-17 | $22.82 | $58.30 | 416,100 | — | — |
| 2015-09-16 | $23.39 | $59.75 | 281,400 | — | — |
| 2015-09-15 | $23.37 | $59.70 | 270,000 | — | — |
| 2015-09-14 | $23.08 | $58.96 | 364,600 | — | — |
| 2015-09-11 | $23.05 | $58.89 | 243,500 | — | — |
| 2015-09-10 | $23.10 | $59.01 | 408,200 | — | — |
| 2015-09-09 | $22.95 | $58.63 | 348,700 | — | — |
| 2015-09-08 | $22.99 | $58.73 | 349,100 | — | — |
| 2015-09-04 | $22.50 | $57.48 | 441,300 | — | — |
| 2015-09-03 | $22.56 | $57.63 | 520,600 | — | — |
| 2015-09-02 | $22.43 | $57.30 | 928,000 | — | — |
| 2015-09-01 | $22.18 | $56.66 | 555,600 | — | — |
| 2015-08-31 | $23.03 | $58.84 | 367,200 | — | — |
| 2015-08-28 | $22.80 | $58.25 | 451,800 | — | — |
| 2015-08-27 | $23.01 | $58.20 | 593,500 | — | — |
| 2015-08-26 | $22.62 | $57.21 | 478,800 | — | — |
| 2015-08-25 | $21.95 | $55.52 | 889,600 | — | — |
| 2015-08-24 | $22.21 | $56.17 | 872,400 | — | — |
| 2015-08-21 | $23.09 | $58.40 | 538,100 | — | — |
| 2015-08-20 | $23.24 | $58.78 | 433,700 | — | — |
| 2015-08-19 | $23.67 | $59.87 | 269,600 | — | — |
| 2015-08-18 | $24.02 | $60.75 | 217,400 | — | — |
| 2015-08-17 | $24.08 | $60.90 | 229,200 | — | — |
| 2015-08-14 | $24.04 | $60.80 | 210,300 | — | — |
| 2015-08-13 | $23.73 | $60.02 | 257,400 | — | — |
| 2015-08-12 | $23.65 | $59.82 | 456,700 | — | — |
| 2015-08-11 | $24.15 | $61.08 | 246,700 | — | — |
| 2015-08-10 | $24.53 | $62.04 | 298,300 | — | — |
| 2015-08-07 | $24.06 | $60.85 | 319,200 | — | — |
| 2015-08-06 | $24.30 | $61.46 | 256,800 | — | — |
| 2015-08-05 | $24.49 | $61.94 | 387,700 | — | — |
| 2015-08-04 | $24.38 | $61.66 | 328,400 | — | — |
| 2015-08-03 | $24.17 | $61.13 | 360,700 | — | — |
| 2015-07-31 | $24.04 | $60.80 | 452,400 | — | — |
| 2015-07-30 | $24.06 | $60.85 | 354,000 | — | — |
| 2015-07-29 | $23.98 | $60.65 | 434,000 | — | — |
| 2015-07-28 | $23.99 | $60.68 | 485,900 | — | — |
| 2015-07-27 | $23.97 | $60.62 | 301,600 | — | — |
| 2015-07-24 | $24.12 | $61.00 | 326,800 | — | — |
| 2015-07-23 | $24.43 | $61.79 | 305,600 | — | — |
| 2015-07-22 | $24.89 | $62.95 | 276,100 | — | — |
| 2015-07-21 | $24.60 | $62.22 | 264,800 | — | — |
| 2015-07-20 | $24.78 | $62.67 | 449,700 | — | — |
| 2015-07-17 | $24.76 | $62.62 | 354,400 | — | — |
| 2015-07-16 | $25.14 | $63.58 | 380,500 | — | — |
| 2015-07-15 | $25.14 | $63.58 | 497,100 | — | — |
| 2015-07-14 | $25.02 | $63.28 | 442,500 | — | — |
| 2015-07-13 | $25.06 | $63.38 | 509,400 | — | — |
| 2015-07-10 | $24.97 | $63.15 | 345,400 | — | — |
| 2015-07-09 | $24.63 | $62.29 | 368,500 | — | — |
| 2015-07-08 | $24.37 | $61.64 | 517,400 | — | — |
| 2015-07-07 | $24.44 | $61.81 | 457,400 | — | — |
| 2015-07-06 | $24.88 | $62.93 | 592,100 | — | — |
| 2015-07-02 | $24.72 | $62.52 | 468,000 | — | — |
| 2015-07-01 | $25.22 | $63.79 | 507,900 | — | — |
| 2015-06-30 | $24.98 | $63.18 | 641,200 | — | — |
| 2015-06-29 | $24.90 | $62.98 | 601,800 | — | — |
| 2015-06-26 | $25.50 | $64.49 | 958,000 | — | — |
| 2015-06-25 | $25.23 | $63.81 | 575,100 | — | — |
| 2015-06-24 | $25.23 | $63.81 | 496,700 | — | — |
| 2015-06-23 | $25.52 | $64.54 | 430,400 | — | — |
| 2015-06-22 | $25.20 | $63.74 | 482,000 | — | — |
| 2015-06-19 | $24.95 | $63.10 | 1,060,000 | — | — |
| 2015-06-18 | $25.07 | $63.41 | 462,500 | — | — |
| 2015-06-17 | $24.75 | $62.60 | 585,200 | — | — |
| 2015-06-16 | $25.34 | $64.09 | 408,900 | — | — |
| 2015-06-15 | $25.21 | $63.76 | 534,200 | — | — |
| 2015-06-12 | $25.22 | $63.79 | 192,800 | — | — |
| 2015-06-11 | $25.36 | $64.14 | 412,000 | — | — |
| 2015-06-10 | $25.27 | $63.91 | 365,200 | — | — |
| 2015-06-09 | $24.94 | $63.08 | 352,600 | — | — |
| 2015-06-08 | $24.76 | $62.62 | 276,200 | — | — |
| 2015-06-05 | $24.79 | $62.70 | 323,200 | — | — |
| 2015-06-04 | $24.24 | $61.31 | 230,100 | — | — |
| 2015-06-03 | $24.55 | $62.09 | 403,000 | — | — |
| 2015-06-02 | $24.05 | $60.83 | 272,800 | — | — |
| 2015-06-01 | $23.92 | $60.50 | 327,600 | — | — |
| 2015-05-29 | $23.85 | $60.32 | 294,100 | — | — |
| 2015-05-28 | $24.14 | $61.05 | 250,500 | — | — |
| 2015-05-27 | $24.34 | $60.98 | 283,900 | — | — |
| 2015-05-26 | $24.13 | $60.45 | 333,600 | — | — |
| 2015-05-22 | $24.32 | $60.93 | 196,600 | — | — |
| 2015-05-21 | $24.45 | $61.25 | 158,000 | — | — |
| 2015-05-20 | $24.48 | $61.33 | 160,900 | — | — |
| 2015-05-19 | $24.64 | $61.73 | 251,100 | — | — |
| 2015-05-18 | $24.35 | $61.00 | 307,000 | — | — |
| 2015-05-15 | $23.95 | $60.00 | 251,800 | — | — |
| 2015-05-14 | $24.33 | $60.95 | 296,900 | — | — |
| 2015-05-13 | $24.31 | $60.90 | 259,100 | — | — |
| 2015-05-12 | $24.26 | $60.78 | 311,600 | — | — |
| 2015-05-11 | $24.09 | $60.35 | 346,500 | — | — |
| 2015-05-08 | $24.00 | $60.13 | 315,800 | — | — |
| 2015-05-07 | $23.88 | $59.83 | 288,000 | — | — |
| 2015-05-06 | $24.06 | $60.28 | 341,900 | — | — |
| 2015-05-05 | $23.80 | $59.63 | 383,400 | — | — |
| 2015-05-04 | $23.94 | $59.98 | 399,300 | — | — |
| 2015-05-01 | $23.57 | $59.05 | 327,500 | — | — |
| 2015-04-30 | $23.80 | $59.63 | 737,300 | — | — |
| 2015-04-29 | $24.02 | $60.18 | 480,900 | — | — |
| 2015-04-28 | $23.98 | $60.08 | 325,500 | — | — |
| 2015-04-27 | $23.56 | $59.02 | 508,100 | — | — |
| 2015-04-24 | $23.66 | $59.27 | 320,500 | — | — |
| 2015-04-23 | $24.02 | $60.18 | 291,400 | — | — |
| 2015-04-22 | $24.10 | $60.38 | 298,200 | — | — |
| 2015-04-21 | $23.90 | $59.88 | 301,200 | — | — |
| 2015-04-20 | $24.03 | $60.20 | 191,300 | — | — |
| 2015-04-17 | $23.71 | $59.40 | 426,100 | — | — |
| 2015-04-16 | $24.21 | $60.65 | 312,900 | — | — |
| 2015-04-15 | $24.35 | $61.00 | 474,600 | — | — |
| 2015-04-14 | $24.02 | $60.18 | 447,200 | — | — |
| 2015-04-13 | $24.25 | $60.75 | 452,900 | — | — |
| 2015-04-10 | $24.26 | $60.78 | 224,300 | — | — |
| 2015-04-09 | $24.23 | $60.70 | 195,700 | — | — |
| 2015-04-08 | $24.28 | $60.83 | 197,000 | — | — |
| 2015-04-07 | $24.28 | $60.83 | 281,100 | — | — |
| 2015-04-06 | $24.29 | $60.85 | 374,200 | — | — |
| 2015-04-02 | $24.29 | $60.85 | 289,100 | — | — |
| 2015-04-01 | $24.03 | $60.20 | 371,500 | — | — |
| 2015-03-31 | $24.28 | $60.83 | 451,700 | — | — |
| 2015-03-30 | $24.30 | $60.88 | 335,900 | — | — |
| 2015-03-27 | $23.83 | $59.70 | 215,200 | — | — |
| 2015-03-26 | $23.94 | $59.98 | 308,500 | — | — |
| 2015-03-25 | $23.76 | $59.53 | 539,700 | — | — |
| 2015-03-24 | $24.20 | $60.63 | 417,100 | — | — |
| 2015-03-23 | $24.38 | $61.08 | 387,300 | — | — |
| 2015-03-20 | $24.54 | $61.48 | 1,843,500 | — | — |
| 2015-03-19 | $24.00 | $60.13 | 609,200 | — | — |
| 2015-03-18 | $23.90 | $59.88 | 506,700 | — | — |
| 2015-03-17 | $24.17 | $60.55 | 613,700 | — | — |
| 2015-03-16 | $24.13 | $60.45 | 568,900 | — | — |
| 2015-03-13 | $24.40 | $61.13 | 375,400 | — | — |
| 2015-03-12 | $24.60 | $61.63 | 668,100 | — | — |
| 2015-03-11 | $23.87 | $59.80 | 439,600 | — | — |
| 2015-03-10 | $23.50 | $58.87 | 373,700 | — | — |
| 2015-03-09 | $23.86 | $59.78 | 362,900 | — | — |
| 2015-03-06 | $23.62 | $59.17 | 496,400 | — | — |
| 2015-03-05 | $23.48 | $58.82 | 308,700 | — | — |
| 2015-03-04 | $23.31 | $58.40 | 388,500 | — | — |
| 2015-03-03 | $23.43 | $58.70 | 815,200 | — | — |
| 2015-03-02 | $23.46 | $58.77 | 604,300 | — | — |
| 2015-02-27 | $23.05 | $57.75 | 222,300 | — | — |
| 2015-02-26 | $23.26 | $58.27 | 303,200 | — | — |
| 2015-02-25 | $23.15 | $58.00 | 381,700 | — | — |
| 2015-02-24 | $23.39 | $58.02 | 217,600 | — | — |
| 2015-02-23 | $23.19 | $57.53 | 190,500 | — | — |
| 2015-02-20 | $23.33 | $57.87 | 223,100 | — | — |
| 2015-02-19 | $23.08 | $57.25 | 185,600 | — | — |
| 2015-02-18 | $23.16 | $57.45 | 326,600 | — | — |
| 2015-02-17 | $23.66 | $58.69 | 283,900 | — | — |
| 2015-02-13 | $23.39 | $58.02 | 364,400 | — | — |
| 2015-02-12 | $23.15 | $57.43 | 263,700 | — | — |
| 2015-02-11 | $22.60 | $56.06 | 305,500 | — | — |
| 2015-02-10 | $22.72 | $56.36 | 280,100 | — | — |
| 2015-02-09 | $22.49 | $55.79 | 329,400 | — | — |
| 2015-02-06 | $22.72 | $56.36 | 390,800 | — | — |
| 2015-02-05 | $22.43 | $55.64 | 467,800 | — | — |
| 2015-02-04 | $21.92 | $54.38 | 478,400 | — | — |
| 2015-02-03 | $22.35 | $55.44 | 566,800 | — | — |
| 2015-02-02 | $21.98 | $54.52 | 489,700 | — | — |
| 2015-01-30 | $21.36 | $52.99 | 746,900 | — | — |
| 2015-01-29 | $21.64 | $53.68 | 821,800 | — | — |
| 2015-01-28 | $21.42 | $53.14 | 1,077,100 | — | — |
| 2015-01-27 | $22.71 | $56.34 | 300,700 | — | — |
| 2015-01-26 | $23.10 | $57.30 | 459,700 | — | — |
| 2015-01-23 | $22.89 | $56.78 | 277,000 | — | — |
| 2015-01-22 | $23.36 | $57.95 | 518,600 | — | — |
| 2015-01-21 | $22.28 | $55.27 | 339,000 | — | — |
| 2015-01-20 | $22.28 | $55.27 | 302,900 | — | — |
| 2015-01-16 | $22.47 | $55.74 | 314,000 | — | — |
| 2015-01-15 | $22.01 | $54.60 | 411,000 | — | — |
| 2015-01-14 | $22.28 | $55.27 | 702,700 | — | — |
| 2015-01-13 | $22.69 | $56.29 | 444,500 | — | — |
| 2015-01-12 | $22.68 | $56.26 | 541,100 | — | — |
| 2015-01-09 | $22.79 | $56.53 | 570,300 | — | — |
| 2015-01-08 | $23.54 | $58.39 | 487,300 | — | — |
| 2015-01-07 | $23.20 | $57.55 | 374,300 | — | — |
| 2015-01-06 | $23.06 | $57.20 | 459,200 | — | — |
| 2015-01-05 | $23.62 | $58.59 | 326,300 | — | — |
| 2015-01-02 | $24.28 | $60.23 | 211,800 | — | — |