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 | $20.02 | $339.75 | 51,300 | — | — |
| 2015-12-30 | $20.09 | $340.93 | 57,100 | — | — |
| 2015-12-29 | $20.16 | $342.12 | 52,100 | — | — |
| 2015-12-28 | $20.06 | $340.42 | 65,400 | — | — |
| 2015-12-24 | $20.14 | $341.78 | 76,200 | — | — |
| 2015-12-23 | $20.01 | $339.58 | 95,600 | — | — |
| 2015-12-22 | $19.80 | $336.01 | 127,600 | — | — |
| 2015-12-21 | $19.67 | $333.81 | 87,600 | — | — |
| 2015-12-18 | $19.57 | $332.11 | 88,200 | — | — |
| 2015-12-17 | $19.70 | $334.32 | 116,300 | — | — |
| 2015-12-16 | $19.89 | $337.54 | 92,500 | — | — |
| 2015-12-15 | $19.61 | $332.79 | 73,400 | — | — |
| 2015-12-14 | $19.45 | $330.07 | 95,700 | — | — |
| 2015-12-11 | $19.53 | $331.43 | 60,300 | — | — |
| 2015-12-10 | $19.82 | $336.35 | 85,000 | — | — |
| 2015-12-09 | $20.01 | $336.03 | 72,900 | — | — |
| 2015-12-08 | $20.15 | $338.38 | 44,600 | — | — |
| 2015-12-07 | $20.27 | $340.40 | 34,400 | — | — |
| 2015-12-04 | $20.43 | $343.08 | 88,600 | — | — |
| 2015-12-03 | $20.18 | $338.88 | 204,200 | — | — |
| 2015-12-02 | $20.37 | $342.07 | 45,100 | — | — |
| 2015-12-01 | $20.58 | $345.60 | 61,300 | — | — |
| 2015-11-30 | $20.44 | $343.25 | 47,500 | — | — |
| 2015-11-27 | $20.52 | $344.59 | 53,300 | — | — |
| 2015-11-25 | $20.45 | $343.42 | 29,000 | — | — |
| 2015-11-24 | $20.41 | $342.75 | 47,500 | — | — |
| 2015-11-23 | $20.41 | $342.75 | 48,200 | — | — |
| 2015-11-20 | $20.46 | $343.59 | 40,900 | — | — |
| 2015-11-19 | $20.43 | $343.08 | 40,600 | — | — |
| 2015-11-18 | $20.49 | $344.09 | 73,500 | — | — |
| 2015-11-17 | $20.21 | $339.39 | 63,300 | — | — |
| 2015-11-16 | $20.25 | $340.06 | 60,000 | — | — |
| 2015-11-13 | $20.03 | $336.36 | 56,300 | — | — |
| 2015-11-12 | $20.19 | $339.05 | 38,200 | — | — |
| 2015-11-11 | $20.44 | $343.25 | 41,400 | — | — |
| 2015-11-10 | $20.51 | $344.43 | 55,000 | — | — |
| 2015-11-09 | $20.51 | $344.43 | 91,800 | — | — |
| 2015-11-06 | $20.63 | $346.44 | 84,500 | — | — |
| 2015-11-05 | $20.72 | $347.95 | 139,200 | — | — |
| 2015-11-04 | $20.75 | $348.46 | 73,400 | — | — |
| 2015-11-03 | $20.81 | $349.46 | 86,100 | — | — |
| 2015-11-02 | $20.81 | $349.46 | 59,300 | — | — |
| 2015-10-30 | $20.66 | $346.94 | 57,700 | — | — |
| 2015-10-29 | $20.68 | $347.28 | 44,000 | — | — |
| 2015-10-28 | $20.67 | $347.11 | 156,700 | — | — |
| 2015-10-27 | $20.48 | $343.92 | 92,600 | — | — |
| 2015-10-26 | $20.66 | $346.94 | 45,500 | — | — |
| 2015-10-23 | $20.73 | $348.12 | 54,000 | — | — |
| 2015-10-22 | $20.59 | $345.77 | 77,500 | — | — |
| 2015-10-21 | $20.30 | $340.90 | 95,900 | — | — |
| 2015-10-20 | $20.44 | $343.25 | 42,900 | — | — |
| 2015-10-19 | $20.39 | $342.41 | 25,300 | — | — |
| 2015-10-16 | $20.38 | $342.24 | 37,900 | — | — |
| 2015-10-15 | $20.24 | $339.89 | 31,000 | — | — |
| 2015-10-14 | $19.92 | $334.52 | 49,200 | — | — |
| 2015-10-13 | $20.00 | $335.86 | 59,900 | — | — |
| 2015-10-12 | $20.18 | $338.88 | 53,700 | — | — |
| 2015-10-09 | $20.15 | $338.38 | 104,700 | — | — |
| 2015-10-08 | $20.00 | $335.86 | 102,500 | — | — |
| 2015-10-07 | $19.89 | $334.01 | 86,200 | — | — |
| 2015-10-06 | $19.73 | $331.33 | 93,400 | — | — |
| 2015-10-05 | $19.75 | $331.66 | 78,700 | — | — |
| 2015-10-02 | $19.47 | $326.96 | 92,600 | — | — |
| 2015-10-01 | $19.35 | $324.95 | 97,800 | — | — |
| 2015-09-30 | $19.50 | $327.46 | 148,300 | — | — |
| 2015-09-29 | $19.22 | $322.76 | 109,000 | — | — |
| 2015-09-28 | $19.29 | $323.94 | 158,300 | — | — |
| 2015-09-25 | $19.77 | $332.00 | 85,100 | — | — |
| 2015-09-24 | $19.79 | $332.33 | 162,500 | — | — |
| 2015-09-23 | $19.86 | $333.51 | 59,700 | — | — |
| 2015-09-22 | $19.84 | $333.17 | 83,500 | — | — |
| 2015-09-21 | $20.09 | $337.37 | 64,600 | — | — |
| 2015-09-18 | $19.97 | $335.36 | 118,100 | — | — |
| 2015-09-17 | $19.99 | $335.69 | 168,600 | — | — |
| 2015-09-16 | $20.00 | $335.86 | 84,300 | — | — |
| 2015-09-15 | $19.93 | $334.69 | 67,500 | — | — |
| 2015-09-14 | $19.71 | $330.99 | 51,500 | — | — |
| 2015-09-11 | $19.80 | $332.50 | 59,900 | — | — |
| 2015-09-10 | $19.75 | $331.66 | 68,500 | — | — |
| 2015-09-09 | $19.90 | $330.91 | 140,200 | — | — |
| 2015-09-08 | $20.10 | $334.23 | 74,600 | — | — |
| 2015-09-04 | $19.74 | $328.25 | 53,700 | — | — |
| 2015-09-03 | $19.93 | $331.41 | 109,700 | — | — |
| 2015-09-02 | $19.89 | $330.74 | 106,900 | — | — |
| 2015-09-01 | $19.64 | $326.58 | 85,600 | — | — |
| 2015-08-31 | $20.07 | $333.73 | 91,800 | — | — |
| 2015-08-28 | $20.22 | $336.23 | 82,100 | — | — |
| 2015-08-27 | $20.07 | $333.73 | 70,500 | — | — |
| 2015-08-26 | $19.83 | $329.74 | 138,600 | — | — |
| 2015-08-25 | $19.25 | $320.10 | 183,100 | — | — |
| 2015-08-24 | $19.20 | $319.27 | 155,500 | — | — |
| 2015-08-21 | $20.07 | $333.73 | 63,600 | — | — |
| 2015-08-20 | $20.59 | $342.38 | 66,800 | — | — |
| 2015-08-19 | $21.00 | $349.20 | 38,800 | — | — |
| 2015-08-18 | $21.11 | $351.03 | 27,400 | — | — |
| 2015-08-17 | $21.16 | $351.86 | 36,800 | — | — |
| 2015-08-14 | $21.10 | $350.86 | 39,300 | — | — |
| 2015-08-13 | $21.03 | $349.70 | 29,600 | — | — |
| 2015-08-12 | $21.06 | $350.20 | 62,800 | — | — |
| 2015-08-11 | $21.05 | $350.03 | 28,100 | — | — |
| 2015-08-10 | $21.23 | $353.02 | 45,800 | — | — |
| 2015-08-07 | $21.06 | $350.20 | 45,300 | — | — |
| 2015-08-06 | $21.19 | $352.36 | 97,300 | — | — |
| 2015-08-05 | $21.28 | $353.85 | 99,600 | — | — |
| 2015-08-04 | $21.22 | $352.86 | 111,900 | — | — |
| 2015-08-03 | $21.25 | $353.36 | 48,300 | — | — |
| 2015-07-31 | $21.29 | $354.02 | 83,800 | — | — |
| 2015-07-30 | $21.29 | $354.02 | 73,000 | — | — |
| 2015-07-29 | $21.25 | $353.36 | 81,300 | — | — |
| 2015-07-28 | $21.17 | $352.03 | 77,200 | — | — |
| 2015-07-27 | $20.98 | $348.87 | 58,400 | — | — |
| 2015-07-24 | $21.08 | $350.53 | 57,200 | — | — |
| 2015-07-23 | $21.20 | $352.52 | 62,700 | — | — |
| 2015-07-22 | $21.29 | $354.02 | 78,100 | — | — |
| 2015-07-21 | $21.37 | $355.35 | 64,800 | — | — |
| 2015-07-20 | $21.49 | $357.35 | 51,700 | — | — |
| 2015-07-17 | $21.53 | $358.01 | 65,300 | — | — |
| 2015-07-16 | $21.59 | $359.01 | 44,000 | — | — |
| 2015-07-15 | $21.44 | $356.52 | 128,000 | — | — |
| 2015-07-14 | $21.49 | $357.35 | 130,200 | — | — |
| 2015-07-13 | $21.46 | $356.85 | 60,100 | — | — |
| 2015-07-10 | $21.28 | $353.85 | 63,300 | — | — |
| 2015-07-09 | $21.05 | $350.03 | 63,100 | — | — |
| 2015-07-08 | $20.99 | $349.03 | 65,200 | — | — |
| 2015-07-07 | $21.30 | $354.19 | 79,500 | — | — |
| 2015-07-06 | $21.19 | $352.36 | 44,700 | — | — |
| 2015-07-02 | $21.25 | $353.36 | 198,500 | — | — |
| 2015-07-01 | $21.35 | $355.02 | 59,500 | — | — |
| 2015-06-30 | $21.19 | $352.36 | 68,700 | — | — |
| 2015-06-29 | $21.07 | $350.36 | 48,200 | — | — |
| 2015-06-26 | $21.51 | $357.68 | 49,400 | — | — |
| 2015-06-25 | $21.53 | $358.01 | 53,200 | — | — |
| 2015-06-24 | $21.65 | $360.01 | 43,600 | — | — |
| 2015-06-23 | $21.80 | $362.50 | 91,300 | — | — |
| 2015-06-22 | $21.76 | $361.84 | 67,700 | — | — |
| 2015-06-19 | $21.64 | $359.84 | 44,200 | — | — |
| 2015-06-18 | $21.73 | $361.34 | 73,800 | — | — |
| 2015-06-17 | $21.56 | $358.51 | 54,700 | — | — |
| 2015-06-16 | $21.58 | $358.84 | 17,100 | — | — |
| 2015-06-15 | $21.47 | $357.01 | 37,500 | — | — |
| 2015-06-12 | $21.53 | $358.01 | 23,500 | — | — |
| 2015-06-11 | $21.68 | $360.51 | 42,800 | — | — |
| 2015-06-10 | $21.82 | $359.49 | 32,600 | — | — |
| 2015-06-09 | $21.58 | $355.54 | 42,700 | — | — |
| 2015-06-08 | $21.63 | $356.36 | 23,500 | — | — |
| 2015-06-05 | $21.71 | $357.68 | 36,300 | — | — |
| 2015-06-04 | $21.77 | $358.67 | 37,700 | — | — |
| 2015-06-03 | $21.94 | $361.47 | 41,400 | — | — |
| 2015-06-02 | $21.90 | $360.81 | 67,800 | — | — |
| 2015-06-01 | $21.98 | $362.13 | 45,200 | — | — |
| 2015-05-29 | $21.95 | $361.63 | 101,000 | — | — |
| 2015-05-28 | $21.97 | $361.96 | 51,400 | — | — |
| 2015-05-27 | $22.01 | $362.62 | 82,000 | — | — |
| 2015-05-26 | $21.77 | $358.67 | 133,700 | — | — |
| 2015-05-22 | $22.01 | $362.62 | 40,700 | — | — |
| 2015-05-21 | $22.06 | $363.45 | 162,800 | — | — |
| 2015-05-20 | $22.03 | $362.95 | 110,900 | — | — |
| 2015-05-19 | $22.01 | $362.62 | 75,500 | — | — |
| 2015-05-18 | $22.06 | $363.45 | 88,100 | — | — |
| 2015-05-15 | $22.04 | $363.12 | 41,800 | — | — |
| 2015-05-14 | $22.00 | $362.46 | 118,900 | — | — |
| 2015-05-13 | $21.84 | $359.82 | 65,300 | — | — |
| 2015-05-12 | $21.84 | $359.82 | 71,600 | — | — |
| 2015-05-11 | $21.89 | $360.64 | 49,900 | — | — |
| 2015-05-08 | $21.96 | $361.80 | 45,300 | — | — |
| 2015-05-07 | $21.71 | $357.68 | 30,300 | — | — |
| 2015-05-06 | $21.64 | $356.53 | 54,700 | — | — |
| 2015-05-05 | $21.73 | $358.01 | 88,900 | — | — |
| 2015-05-04 | $21.96 | $361.80 | 59,000 | — | — |
| 2015-05-01 | $21.91 | $360.97 | 46,900 | — | — |
| 2015-04-30 | $21.78 | $358.83 | 52,300 | — | — |
| 2015-04-29 | $21.94 | $361.47 | 38,100 | — | — |
| 2015-04-28 | $21.98 | $362.13 | 52,900 | — | — |
| 2015-04-27 | $21.97 | $361.96 | 33,900 | — | — |
| 2015-04-24 | $22.07 | $363.61 | 26,100 | — | — |
| 2015-04-23 | $22.02 | $362.79 | 47,200 | — | — |
| 2015-04-22 | $21.97 | $361.96 | 60,100 | — | — |
| 2015-04-21 | $21.89 | $360.64 | 41,700 | — | — |
| 2015-04-20 | $21.88 | $360.48 | 59,600 | — | — |
| 2015-04-17 | $21.76 | $358.50 | 35,300 | — | — |
| 2015-04-16 | $21.91 | $360.97 | 39,600 | — | — |
| 2015-04-15 | $21.90 | $360.81 | 45,200 | — | — |
| 2015-04-14 | $21.82 | $359.49 | 92,100 | — | — |
| 2015-04-13 | $21.88 | $360.48 | 25,300 | — | — |
| 2015-04-10 | $21.95 | $361.63 | 26,300 | — | — |
| 2015-04-09 | $21.89 | $360.64 | 39,900 | — | — |
| 2015-04-08 | $21.78 | $358.83 | 30,900 | — | — |
| 2015-04-07 | $21.73 | $358.01 | 47,000 | — | — |
| 2015-04-06 | $21.74 | $358.17 | 62,000 | — | — |
| 2015-04-02 | $21.65 | $356.69 | 38,700 | — | — |
| 2015-04-01 | $21.56 | $355.21 | 81,200 | — | — |
| 2015-03-31 | $21.69 | $357.35 | 37,300 | — | — |
| 2015-03-30 | $21.80 | $359.16 | 28,700 | — | — |
| 2015-03-27 | $21.59 | $355.70 | 35,500 | — | — |
| 2015-03-26 | $21.54 | $354.88 | 45,500 | — | — |
| 2015-03-25 | $21.59 | $355.70 | 72,500 | — | — |
| 2015-03-24 | $21.80 | $359.16 | 104,500 | — | — |
| 2015-03-23 | $21.89 | $360.64 | 52,300 | — | — |
| 2015-03-20 | $21.88 | $360.48 | 38,600 | — | — |
| 2015-03-19 | $21.73 | $358.01 | 61,900 | — | — |
| 2015-03-18 | $21.72 | $357.84 | 61,300 | — | — |
| 2015-03-17 | $21.63 | $356.36 | 30,600 | — | — |
| 2015-03-16 | $21.84 | $359.82 | 84,900 | — | — |
| 2015-03-13 | $21.56 | $355.21 | 101,100 | — | — |
| 2015-03-12 | $21.67 | $357.02 | 30,800 | — | — |
| 2015-03-11 | $21.59 | $352.33 | 47,000 | — | — |
| 2015-03-10 | $21.59 | $352.33 | 38,200 | — | — |
| 2015-03-09 | $21.91 | $357.55 | 31,400 | — | — |
| 2015-03-06 | $21.77 | $355.26 | 46,000 | — | — |
| 2015-03-05 | $22.10 | $360.65 | 34,500 | — | — |
| 2015-03-04 | $21.97 | $358.53 | 49,000 | — | — |
| 2015-03-03 | $22.02 | $359.34 | 42,100 | — | — |
| 2015-03-02 | $22.15 | $361.46 | 38,100 | — | — |
| 2015-02-27 | $22.01 | $359.18 | 45,800 | — | — |
| 2015-02-26 | $22.07 | $360.16 | 48,800 | — | — |
| 2015-02-25 | $22.11 | $360.81 | 66,700 | — | — |
| 2015-02-24 | $22.13 | $361.14 | 53,400 | — | — |
| 2015-02-23 | $21.98 | $358.69 | 34,900 | — | — |
| 2015-02-20 | $21.96 | $358.36 | 64,700 | — | — |
| 2015-02-19 | $21.85 | $356.57 | 43,000 | — | — |
| 2015-02-18 | $21.78 | $355.43 | 53,600 | — | — |
| 2015-02-17 | $21.80 | $355.75 | 58,600 | — | — |
| 2015-02-13 | $21.81 | $355.91 | 58,700 | — | — |
| 2015-02-12 | $21.74 | $354.77 | 42,800 | — | — |
| 2015-02-11 | $21.56 | $351.84 | 70,200 | — | — |
| 2015-02-10 | $21.53 | $351.35 | 54,600 | — | — |
| 2015-02-09 | $21.35 | $348.41 | 95,500 | — | — |
| 2015-02-06 | $21.36 | $348.57 | 37,000 | — | — |
| 2015-02-05 | $21.42 | $349.55 | 49,300 | — | — |
| 2015-02-04 | $21.16 | $345.31 | 20,600 | — | — |
| 2015-02-03 | $21.29 | $347.43 | 70,300 | — | — |
| 2015-02-02 | $21.05 | $343.51 | 60,100 | — | — |
| 2015-01-30 | $20.85 | $340.25 | 55,600 | — | — |
| 2015-01-29 | $21.04 | $343.35 | 42,300 | — | — |
| 2015-01-28 | $20.87 | $340.58 | 41,800 | — | — |
| 2015-01-27 | $21.13 | $344.82 | 53,000 | — | — |
| 2015-01-26 | $21.29 | $347.43 | 68,100 | — | — |
| 2015-01-23 | $21.19 | $345.80 | 78,100 | — | — |
| 2015-01-22 | $21.34 | $348.25 | 96,500 | — | — |
| 2015-01-21 | $21.10 | $344.33 | 66,800 | — | — |
| 2015-01-20 | $21.04 | $343.35 | 82,400 | — | — |
| 2015-01-16 | $21.02 | $343.02 | 97,100 | — | — |
| 2015-01-15 | $20.81 | $339.60 | 135,800 | — | — |
| 2015-01-14 | $20.88 | $340.74 | 93,800 | — | — |
| 2015-01-13 | $21.03 | $343.19 | 59,700 | — | — |
| 2015-01-12 | $21.10 | $344.33 | 32,100 | — | — |
| 2015-01-09 | $21.23 | $346.45 | 60,300 | — | — |
| 2015-01-08 | $21.28 | $347.27 | 69,300 | — | — |
| 2015-01-07 | $20.93 | $341.55 | 126,100 | — | — |
| 2015-01-06 | $20.83 | $339.92 | 48,600 | — | — |
| 2015-01-05 | $20.94 | $341.72 | 50,100 | — | — |
| 2015-01-02 | $21.25 | $346.78 | 62,400 | — | — |