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 | $28.15 | $32.36 | 155,100 | — | — |
| 2015-12-30 | $28.30 | $32.53 | 81,600 | — | — |
| 2015-12-29 | $28.51 | $32.77 | 57,200 | — | — |
| 2015-12-28 | $28.39 | $32.64 | 89,300 | — | — |
| 2015-12-24 | $28.66 | $32.95 | 71,200 | — | — |
| 2015-12-23 | $29.19 | $33.56 | 67,600 | — | — |
| 2015-12-22 | $28.34 | $32.58 | 87,900 | — | — |
| 2015-12-21 | $28.46 | $32.72 | 172,100 | — | — |
| 2015-12-18 | $28.90 | $33.22 | 187,800 | — | — |
| 2015-12-17 | $29.37 | $33.76 | 108,400 | — | — |
| 2015-12-16 | $29.41 | $33.81 | 70,200 | — | — |
| 2015-12-15 | $29.30 | $33.68 | 113,700 | — | — |
| 2015-12-14 | $29.32 | $33.70 | 93,100 | — | — |
| 2015-12-11 | $29.00 | $33.34 | 100,700 | — | — |
| 2015-12-10 | $29.23 | $33.60 | 50,000 | — | — |
| 2015-12-09 | $29.24 | $33.61 | 68,200 | — | — |
| 2015-12-08 | $29.55 | $33.97 | 83,800 | — | — |
| 2015-12-07 | $29.90 | $34.37 | 71,000 | — | — |
| 2015-12-04 | $30.46 | $35.02 | 66,900 | — | — |
| 2015-12-03 | $30.08 | $34.58 | 39,500 | — | — |
| 2015-12-02 | $30.77 | $35.37 | 74,000 | — | — |
| 2015-12-01 | $30.38 | $34.92 | 64,200 | — | — |
| 2015-11-30 | $29.83 | $34.29 | 78,800 | — | — |
| 2015-11-27 | $29.98 | $34.46 | 31,300 | — | — |
| 2015-11-25 | $29.91 | $34.38 | 39,900 | — | — |
| 2015-11-24 | $30.04 | $34.53 | 82,100 | — | — |
| 2015-11-23 | $30.63 | $35.21 | 52,500 | — | — |
| 2015-11-20 | $30.14 | $34.65 | 52,500 | — | — |
| 2015-11-19 | $29.38 | $33.77 | 148,700 | — | — |
| 2015-11-18 | $28.90 | $33.22 | 61,000 | — | — |
| 2015-11-17 | $29.00 | $33.34 | 74,700 | — | — |
| 2015-11-16 | $29.22 | $33.59 | 104,100 | — | — |
| 2015-11-13 | $29.50 | $33.91 | 138,600 | — | — |
| 2015-11-12 | $30.19 | $34.70 | 50,600 | — | — |
| 2015-11-11 | $30.49 | $35.05 | 63,800 | — | — |
| 2015-11-10 | $31.29 | $35.97 | 56,300 | — | — |
| 2015-11-09 | $31.30 | $35.98 | 60,600 | — | — |
| 2015-11-06 | $32.16 | $36.97 | 70,000 | — | — |
| 2015-11-05 | $32.74 | $37.64 | 86,400 | — | — |
| 2015-11-04 | $32.55 | $37.42 | 194,000 | — | — |
| 2015-11-03 | $30.52 | $35.08 | 138,700 | — | — |
| 2015-11-02 | $30.64 | $35.22 | 65,900 | — | — |
| 2015-10-30 | $30.59 | $35.16 | 136,800 | — | — |
| 2015-10-29 | $31.43 | $36.13 | 91,800 | — | — |
| 2015-10-28 | $30.94 | $35.57 | 133,800 | — | — |
| 2015-10-27 | $28.17 | $32.38 | 127,600 | — | — |
| 2015-10-26 | $28.00 | $32.19 | 146,400 | — | — |
| 2015-10-23 | $27.11 | $31.16 | 80,400 | — | — |
| 2015-10-22 | $27.30 | $31.38 | 240,100 | — | — |
| 2015-10-21 | $28.65 | $32.93 | 72,200 | — | — |
| 2015-10-20 | $29.51 | $33.92 | 88,900 | — | — |
| 2015-10-19 | $29.07 | $33.42 | 106,500 | — | — |
| 2015-10-16 | $28.46 | $32.72 | 98,600 | — | — |
| 2015-10-15 | $28.65 | $32.93 | 55,700 | — | — |
| 2015-10-14 | $28.27 | $32.50 | 81,200 | — | — |
| 2015-10-13 | $29.18 | $33.54 | 66,500 | — | — |
| 2015-10-12 | $29.40 | $33.80 | 40,800 | — | — |
| 2015-10-09 | $29.20 | $33.57 | 32,500 | — | — |
| 2015-10-08 | $29.44 | $33.84 | 78,400 | — | — |
| 2015-10-07 | $28.30 | $32.53 | 128,100 | — | — |
| 2015-10-06 | $28.09 | $32.29 | 70,300 | — | — |
| 2015-10-05 | $28.86 | $33.18 | 62,900 | — | — |
| 2015-10-02 | $28.66 | $32.95 | 44,700 | — | — |
| 2015-10-01 | $29.00 | $33.34 | 71,400 | — | — |
| 2015-09-30 | $29.81 | $34.27 | 60,600 | — | — |
| 2015-09-29 | $29.83 | $34.29 | 84,900 | — | — |
| 2015-09-28 | $29.15 | $33.51 | 71,700 | — | — |
| 2015-09-25 | $29.35 | $33.74 | 86,700 | — | — |
| 2015-09-24 | $29.20 | $33.57 | 83,400 | — | — |
| 2015-09-23 | $29.41 | $33.81 | 70,400 | — | — |
| 2015-09-22 | $29.60 | $34.03 | 72,000 | — | — |
| 2015-09-21 | $29.65 | $34.08 | 103,000 | — | — |
| 2015-09-18 | $29.64 | $34.07 | 153,500 | — | — |
| 2015-09-17 | $30.23 | $34.75 | 70,900 | — | — |
| 2015-09-16 | $29.59 | $34.02 | 46,000 | — | — |
| 2015-09-15 | $28.80 | $33.11 | 47,300 | — | — |
| 2015-09-14 | $28.18 | $32.39 | 46,800 | — | — |
| 2015-09-11 | $28.46 | $32.72 | 47,900 | — | — |
| 2015-09-10 | $28.29 | $32.52 | 58,500 | — | — |
| 2015-09-09 | $27.88 | $32.05 | 75,300 | — | — |
| 2015-09-08 | $29.10 | $33.45 | 87,500 | — | — |
| 2015-09-04 | $28.48 | $32.74 | 58,700 | — | — |
| 2015-09-03 | $28.51 | $32.77 | 49,600 | — | — |
| 2015-09-02 | $28.72 | $33.02 | 57,100 | — | — |
| 2015-09-01 | $28.11 | $32.31 | 79,900 | — | — |
| 2015-08-31 | $29.03 | $33.37 | 111,800 | — | — |
| 2015-08-28 | $28.81 | $33.12 | 95,400 | — | — |
| 2015-08-27 | $28.81 | $33.12 | 95,800 | — | — |
| 2015-08-26 | $28.54 | $32.81 | 136,200 | — | — |
| 2015-08-25 | $27.89 | $32.06 | 163,300 | — | — |
| 2015-08-24 | $26.99 | $31.03 | 174,300 | — | — |
| 2015-08-21 | $29.00 | $33.34 | 107,200 | — | — |
| 2015-08-20 | $29.92 | $34.39 | 104,600 | — | — |
| 2015-08-19 | $29.93 | $34.41 | 64,400 | — | — |
| 2015-08-18 | $30.50 | $35.06 | 33,800 | — | — |
| 2015-08-17 | $30.89 | $35.51 | 86,000 | — | — |
| 2015-08-14 | $31.53 | $36.25 | 45,600 | — | — |
| 2015-08-13 | $31.20 | $35.87 | 43,200 | — | — |
| 2015-08-12 | $31.14 | $35.80 | 67,700 | — | — |
| 2015-08-11 | $30.91 | $35.53 | 82,700 | — | — |
| 2015-08-10 | $30.86 | $35.48 | 97,600 | — | — |
| 2015-08-07 | $30.56 | $35.13 | 75,900 | — | — |
| 2015-08-06 | $30.63 | $35.21 | 102,200 | — | — |
| 2015-08-05 | $29.97 | $34.45 | 82,900 | — | — |
| 2015-08-04 | $30.47 | $35.03 | 72,200 | — | — |
| 2015-08-03 | $30.53 | $35.10 | 57,500 | — | — |
| 2015-07-31 | $30.86 | $35.48 | 42,200 | — | — |
| 2015-07-30 | $30.98 | $35.61 | 80,800 | — | — |
| 2015-07-29 | $30.75 | $35.35 | 92,300 | — | — |
| 2015-07-28 | $30.68 | $35.27 | 103,300 | — | — |
| 2015-07-27 | $29.87 | $34.34 | 83,200 | — | — |
| 2015-07-24 | $30.44 | $34.99 | 85,000 | — | — |
| 2015-07-23 | $30.44 | $34.99 | 265,500 | — | — |
| 2015-07-22 | $32.30 | $37.13 | 82,600 | — | — |
| 2015-07-21 | $32.25 | $37.07 | 62,600 | — | — |
| 2015-07-20 | $32.40 | $37.25 | 61,100 | — | — |
| 2015-07-17 | $32.81 | $37.72 | 59,200 | — | — |
| 2015-07-16 | $33.22 | $38.19 | 76,300 | — | — |
| 2015-07-15 | $33.13 | $38.08 | 59,300 | — | — |
| 2015-07-14 | $33.51 | $38.52 | 58,100 | — | — |
| 2015-07-13 | $33.74 | $38.79 | 120,600 | — | — |
| 2015-07-10 | $32.95 | $37.88 | 72,400 | — | — |
| 2015-07-09 | $32.38 | $37.22 | 83,200 | — | — |
| 2015-07-08 | $32.32 | $37.15 | 124,100 | — | — |
| 2015-07-07 | $32.58 | $37.45 | 77,600 | — | — |
| 2015-07-06 | $32.49 | $37.35 | 82,200 | — | — |
| 2015-07-02 | $32.93 | $37.85 | 46,100 | — | — |
| 2015-07-01 | $33.15 | $38.11 | 85,500 | — | — |
| 2015-06-30 | $33.50 | $38.51 | 96,300 | — | — |
| 2015-06-29 | $33.44 | $38.44 | 76,800 | — | — |
| 2015-06-26 | $33.94 | $39.02 | 126,300 | — | — |
| 2015-06-25 | $33.92 | $38.99 | 55,800 | — | — |
| 2015-06-24 | $33.71 | $38.75 | 115,000 | — | — |
| 2015-06-23 | $33.31 | $38.29 | 76,300 | — | — |
| 2015-06-22 | $32.57 | $37.44 | 92,400 | — | — |
| 2015-06-19 | $32.25 | $37.07 | 142,100 | — | — |
| 2015-06-18 | $32.07 | $36.87 | 105,200 | — | — |
| 2015-06-17 | $31.83 | $36.59 | 50,500 | — | — |
| 2015-06-16 | $31.91 | $36.68 | 73,300 | — | — |
| 2015-06-15 | $31.73 | $36.48 | 86,300 | — | — |
| 2015-06-12 | $31.90 | $36.67 | 65,100 | — | — |
| 2015-06-11 | $31.95 | $36.73 | 44,200 | — | — |
| 2015-06-10 | $31.96 | $36.74 | 84,800 | — | — |
| 2015-06-09 | $31.60 | $36.33 | 103,200 | — | — |
| 2015-06-08 | $31.68 | $36.42 | 107,900 | — | — |
| 2015-06-05 | $31.80 | $36.56 | 52,100 | — | — |
| 2015-06-04 | $31.97 | $36.75 | 65,200 | — | — |
| 2015-06-03 | $32.57 | $37.44 | 56,200 | — | — |
| 2015-06-02 | $32.68 | $37.57 | 57,800 | — | — |
| 2015-06-01 | $32.20 | $37.02 | 40,200 | — | — |
| 2015-05-29 | $32.52 | $37.38 | 60,100 | — | — |
| 2015-05-28 | $32.48 | $37.34 | 69,800 | — | — |
| 2015-05-27 | $32.34 | $37.18 | 100,100 | — | — |
| 2015-05-26 | $32.69 | $37.58 | 64,200 | — | — |
| 2015-05-22 | $33.57 | $38.59 | 39,500 | — | — |
| 2015-05-21 | $33.78 | $38.83 | 48,200 | — | — |
| 2015-05-20 | $34.01 | $39.10 | 60,100 | — | — |
| 2015-05-19 | $34.14 | $39.25 | 76,600 | — | — |
| 2015-05-18 | $34.69 | $39.88 | 89,400 | — | — |
| 2015-05-15 | $34.10 | $39.20 | 78,300 | — | — |
| 2015-05-14 | $33.49 | $38.50 | 64,600 | — | — |
| 2015-05-13 | $32.77 | $37.67 | 148,100 | — | — |
| 2015-05-12 | $33.33 | $38.31 | 52,700 | — | — |
| 2015-05-11 | $33.81 | $38.87 | 64,800 | — | — |
| 2015-05-08 | $33.86 | $38.92 | 83,000 | — | — |
| 2015-05-07 | $33.91 | $38.98 | 38,300 | — | — |
| 2015-05-06 | $33.72 | $38.76 | 81,200 | — | — |
| 2015-05-05 | $34.25 | $39.37 | 78,100 | — | — |
| 2015-05-04 | $35.02 | $40.26 | 80,500 | — | — |
| 2015-05-01 | $35.55 | $40.87 | 48,100 | — | — |
| 2015-04-30 | $35.29 | $40.57 | 158,200 | — | — |
| 2015-04-29 | $36.73 | $42.22 | 68,800 | — | — |
| 2015-04-28 | $36.98 | $42.51 | 70,800 | — | — |
| 2015-04-27 | $36.91 | $42.43 | 111,600 | — | — |
| 2015-04-24 | $35.54 | $40.86 | 112,800 | — | — |
| 2015-04-23 | $35.99 | $41.37 | 145,900 | — | — |
| 2015-04-22 | $37.37 | $42.96 | 66,900 | — | — |
| 2015-04-21 | $37.31 | $42.89 | 96,000 | — | — |
| 2015-04-20 | $37.02 | $42.56 | 43,900 | — | — |
| 2015-04-17 | $36.19 | $41.60 | 46,100 | — | — |
| 2015-04-16 | $36.66 | $42.14 | 55,900 | — | — |
| 2015-04-15 | $36.22 | $41.64 | 41,500 | — | — |
| 2015-04-14 | $36.03 | $41.42 | 72,500 | — | — |
| 2015-04-13 | $36.01 | $41.40 | 40,300 | — | — |
| 2015-04-10 | $36.17 | $41.58 | 33,300 | — | — |
| 2015-04-09 | $36.45 | $41.90 | 61,300 | — | — |
| 2015-04-08 | $36.22 | $41.64 | 120,800 | — | — |
| 2015-04-07 | $36.02 | $41.41 | 63,400 | — | — |
| 2015-04-06 | $36.61 | $42.09 | 50,800 | — | — |
| 2015-04-02 | $36.66 | $42.14 | 59,600 | — | — |
| 2015-04-01 | $36.14 | $41.54 | 52,300 | — | — |
| 2015-03-31 | $36.09 | $41.49 | 218,600 | — | — |
| 2015-03-30 | $36.01 | $41.40 | 79,700 | — | — |
| 2015-03-27 | $36.08 | $41.48 | 61,600 | — | — |
| 2015-03-26 | $35.51 | $40.82 | 67,200 | — | — |
| 2015-03-25 | $35.47 | $40.77 | 127,200 | — | — |
| 2015-03-24 | $35.77 | $41.12 | 48,700 | — | — |
| 2015-03-23 | $35.63 | $40.96 | 77,500 | — | — |
| 2015-03-20 | $35.06 | $40.30 | 81,100 | — | — |
| 2015-03-19 | $34.80 | $40.00 | 58,600 | — | — |
| 2015-03-18 | $34.73 | $39.92 | 75,100 | — | — |
| 2015-03-17 | $33.49 | $38.50 | 53,500 | — | — |
| 2015-03-16 | $32.53 | $37.39 | 93,400 | — | — |
| 2015-03-13 | $32.80 | $37.71 | 126,200 | — | — |
| 2015-03-12 | $32.57 | $37.44 | 132,000 | — | — |
| 2015-03-11 | $31.71 | $36.45 | 76,900 | — | — |
| 2015-03-10 | $32.14 | $36.95 | 106,500 | — | — |
| 2015-03-09 | $33.07 | $38.02 | 123,000 | — | — |
| 2015-03-06 | $32.99 | $37.92 | 78,100 | — | — |
| 2015-03-05 | $34.08 | $39.18 | 54,600 | — | — |
| 2015-03-04 | $34.01 | $39.10 | 80,100 | — | — |
| 2015-03-03 | $33.11 | $38.06 | 53,300 | — | — |
| 2015-03-02 | $33.08 | $38.03 | 92,100 | — | — |
| 2015-02-27 | $32.32 | $37.15 | 90,600 | — | — |
| 2015-02-26 | $32.42 | $37.27 | 41,500 | — | — |
| 2015-02-25 | $31.99 | $36.77 | 39,900 | — | — |
| 2015-02-24 | $31.81 | $36.57 | 113,200 | — | — |
| 2015-02-23 | $32.27 | $37.10 | 119,000 | — | — |
| 2015-02-20 | $33.21 | $38.18 | 45,800 | — | — |
| 2015-02-19 | $33.34 | $38.33 | 50,100 | — | — |
| 2015-02-18 | $33.17 | $38.13 | 64,700 | — | — |
| 2015-02-17 | $33.82 | $38.88 | 45,900 | — | — |
| 2015-02-13 | $33.73 | $38.77 | 98,900 | — | — |
| 2015-02-12 | $32.79 | $37.69 | 39,300 | — | — |
| 2015-02-11 | $32.51 | $37.37 | 28,300 | — | — |
| 2015-02-10 | $32.24 | $37.06 | 46,200 | — | — |
| 2015-02-09 | $32.46 | $37.31 | 64,300 | — | — |
| 2015-02-06 | $33.07 | $38.02 | 74,100 | — | — |
| 2015-02-05 | $33.48 | $38.49 | 73,800 | — | — |
| 2015-02-04 | $33.58 | $38.60 | 87,700 | — | — |
| 2015-02-03 | $33.80 | $38.85 | 102,500 | — | — |
| 2015-02-02 | $33.27 | $38.25 | 177,000 | — | — |
| 2015-01-30 | $32.23 | $37.05 | 109,300 | — | — |
| 2015-01-29 | $32.56 | $37.43 | 72,200 | — | — |
| 2015-01-28 | $31.50 | $36.21 | 66,300 | — | — |
| 2015-01-27 | $32.22 | $37.04 | 76,300 | — | — |
| 2015-01-26 | $32.06 | $36.85 | 97,800 | — | — |
| 2015-01-23 | $32.90 | $37.82 | 81,400 | — | — |
| 2015-01-22 | $32.87 | $37.79 | 77,600 | — | — |
| 2015-01-21 | $30.70 | $35.29 | 165,500 | — | — |
| 2015-01-20 | $29.77 | $34.22 | 111,000 | — | — |
| 2015-01-16 | $29.83 | $34.29 | 61,500 | — | — |
| 2015-01-15 | $29.54 | $33.96 | 58,400 | — | — |
| 2015-01-14 | $30.23 | $34.75 | 47,000 | — | — |
| 2015-01-13 | $30.49 | $35.05 | 72,500 | — | — |
| 2015-01-12 | $30.51 | $35.07 | 100,000 | — | — |
| 2015-01-09 | $30.25 | $34.77 | 109,900 | — | — |
| 2015-01-08 | $29.38 | $33.77 | 133,900 | — | — |
| 2015-01-07 | $29.47 | $33.88 | 135,500 | — | — |
| 2015-01-06 | $28.63 | $32.91 | 117,100 | — | — |
| 2015-01-05 | $29.31 | $33.69 | 135,300 | — | — |
| 2015-01-02 | $29.67 | $34.11 | 205,100 | — | — |