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
- 1986-11-26 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 | $32.36 | $41.48 | 94,700 | — | — |
| 2015-12-30 | $33.44 | $42.86 | 137,800 | — | — |
| 2015-12-29 | $33.28 | $42.66 | 78,400 | — | — |
| 2015-12-28 | $32.54 | $41.71 | 61,600 | — | — |
| 2015-12-24 | $32.65 | $41.85 | 45,700 | — | — |
| 2015-12-23 | $32.89 | $42.16 | 110,300 | — | — |
| 2015-12-22 | $32.39 | $41.52 | 64,000 | — | — |
| 2015-12-21 | $32.38 | $41.51 | 132,900 | — | — |
| 2015-12-18 | $32.11 | $41.16 | 241,900 | — | — |
| 2015-12-17 | $32.19 | $41.26 | 84,800 | — | — |
| 2015-12-16 | $32.49 | $41.65 | 177,500 | — | — |
| 2015-12-15 | $32.48 | $41.63 | 119,000 | — | — |
| 2015-12-14 | $31.98 | $40.99 | 194,800 | — | — |
| 2015-12-11 | $31.96 | $40.97 | 206,400 | — | — |
| 2015-12-10 | $33.34 | $42.74 | 82,500 | — | — |
| 2015-12-09 | $33.27 | $42.65 | 109,500 | — | — |
| 2015-12-08 | $33.89 | $43.44 | 90,400 | — | — |
| 2015-12-07 | $34.66 | $44.43 | 95,200 | — | — |
| 2015-12-04 | $34.80 | $44.61 | 94,300 | — | — |
| 2015-12-03 | $34.71 | $44.49 | 139,600 | — | — |
| 2015-12-02 | $35.07 | $44.95 | 141,100 | — | — |
| 2015-12-01 | $34.98 | $44.84 | 102,800 | — | — |
| 2015-11-30 | $34.16 | $43.79 | 153,100 | — | — |
| 2015-11-27 | $33.85 | $43.39 | 75,300 | — | — |
| 2015-11-25 | $33.98 | $43.56 | 78,700 | — | — |
| 2015-11-24 | $34.07 | $43.67 | 53,000 | — | — |
| 2015-11-23 | $33.70 | $43.20 | 138,700 | — | — |
| 2015-11-20 | $33.50 | $42.94 | 74,000 | — | — |
| 2015-11-19 | $32.87 | $42.13 | 50,700 | — | — |
| 2015-11-18 | $32.88 | $42.15 | 104,900 | — | — |
| 2015-11-17 | $32.49 | $41.65 | 80,300 | — | — |
| 2015-11-16 | $32.54 | $41.71 | 95,100 | — | — |
| 2015-11-13 | $32.69 | $41.90 | 202,900 | — | — |
| 2015-11-12 | $32.66 | $41.86 | 106,400 | — | — |
| 2015-11-11 | $33.10 | $42.43 | 135,700 | — | — |
| 2015-11-10 | $33.87 | $43.41 | 90,500 | — | — |
| 2015-11-09 | $33.32 | $42.63 | 92,300 | — | — |
| 2015-11-06 | $33.54 | $42.91 | 108,200 | — | — |
| 2015-11-05 | $33.41 | $42.75 | 114,900 | — | — |
| 2015-11-04 | $33.25 | $42.54 | 87,400 | — | — |
| 2015-11-03 | $33.34 | $42.66 | 132,200 | — | — |
| 2015-11-02 | $32.68 | $41.81 | 172,100 | — | — |
| 2015-10-30 | $31.77 | $40.65 | 222,900 | — | — |
| 2015-10-29 | $30.88 | $39.51 | 73,200 | — | — |
| 2015-10-28 | $31.39 | $40.16 | 106,800 | — | — |
| 2015-10-27 | $29.94 | $38.31 | 90,800 | — | — |
| 2015-10-26 | $30.36 | $38.85 | 76,600 | — | — |
| 2015-10-23 | $30.37 | $38.86 | 59,300 | — | — |
| 2015-10-22 | $29.64 | $37.92 | 49,500 | — | — |
| 2015-10-21 | $29.11 | $37.25 | 51,100 | — | — |
| 2015-10-20 | $29.31 | $37.50 | 38,700 | — | — |
| 2015-10-19 | $29.40 | $37.62 | 57,600 | — | — |
| 2015-10-16 | $29.28 | $37.46 | 55,500 | — | — |
| 2015-10-15 | $29.29 | $37.48 | 65,700 | — | — |
| 2015-10-14 | $28.49 | $36.45 | 69,000 | — | — |
| 2015-10-13 | $29.44 | $37.67 | 88,100 | — | — |
| 2015-10-12 | $29.60 | $37.87 | 321,300 | — | — |
| 2015-10-09 | $29.01 | $37.12 | 63,000 | — | — |
| 2015-10-08 | $28.98 | $37.08 | 83,000 | — | — |
| 2015-10-07 | $28.82 | $36.88 | 97,000 | — | — |
| 2015-10-06 | $28.12 | $35.98 | 93,300 | — | — |
| 2015-10-05 | $28.47 | $36.43 | 98,900 | — | — |
| 2015-10-02 | $28.41 | $36.35 | 84,800 | — | — |
| 2015-10-01 | $28.56 | $36.54 | 91,000 | — | — |
| 2015-09-30 | $28.81 | $36.86 | 87,800 | — | — |
| 2015-09-29 | $28.42 | $36.36 | 60,800 | — | — |
| 2015-09-28 | $28.20 | $36.08 | 107,100 | — | — |
| 2015-09-25 | $28.24 | $36.13 | 94,000 | — | — |
| 2015-09-24 | $28.13 | $35.99 | 58,700 | — | — |
| 2015-09-23 | $27.93 | $35.74 | 65,500 | — | — |
| 2015-09-22 | $27.82 | $35.60 | 66,700 | — | — |
| 2015-09-21 | $28.04 | $35.88 | 102,100 | — | — |
| 2015-09-18 | $27.61 | $35.33 | 255,000 | — | — |
| 2015-09-17 | $28.14 | $36.01 | 106,700 | — | — |
| 2015-09-16 | $28.85 | $36.91 | 81,900 | — | — |
| 2015-09-15 | $28.85 | $36.91 | 49,700 | — | — |
| 2015-09-14 | $28.64 | $36.64 | 78,200 | — | — |
| 2015-09-11 | $28.39 | $36.33 | 54,100 | — | — |
| 2015-09-10 | $28.10 | $35.95 | 60,500 | — | — |
| 2015-09-09 | $27.90 | $35.70 | 112,300 | — | — |
| 2015-09-08 | $27.75 | $35.51 | 74,400 | — | — |
| 2015-09-04 | $27.34 | $34.98 | 105,000 | — | — |
| 2015-09-03 | $27.35 | $34.99 | 131,800 | — | — |
| 2015-09-02 | $27.33 | $34.97 | 101,600 | — | — |
| 2015-09-01 | $26.81 | $34.30 | 143,700 | — | — |
| 2015-08-31 | $27.53 | $35.22 | 119,000 | — | — |
| 2015-08-28 | $27.12 | $34.70 | 115,500 | — | — |
| 2015-08-27 | $26.79 | $34.28 | 173,700 | — | — |
| 2015-08-26 | $26.91 | $34.43 | 138,400 | — | — |
| 2015-08-25 | $26.36 | $33.73 | 100,500 | — | — |
| 2015-08-24 | $26.70 | $34.16 | 172,700 | — | — |
| 2015-08-21 | $28.09 | $35.94 | 220,600 | — | — |
| 2015-08-20 | $28.16 | $36.03 | 185,600 | — | — |
| 2015-08-19 | $28.80 | $36.85 | 70,300 | — | — |
| 2015-08-18 | $29.08 | $37.21 | 72,600 | — | — |
| 2015-08-17 | $29.15 | $37.30 | 68,400 | — | — |
| 2015-08-14 | $28.80 | $36.85 | 82,700 | — | — |
| 2015-08-13 | $28.81 | $36.86 | 62,800 | — | — |
| 2015-08-12 | $28.46 | $36.41 | 139,300 | — | — |
| 2015-08-11 | $28.47 | $36.43 | 49,700 | — | — |
| 2015-08-10 | $28.53 | $36.50 | 83,100 | — | — |
| 2015-08-07 | $28.27 | $36.17 | 77,900 | — | — |
| 2015-08-06 | $28.35 | $36.27 | 119,700 | — | — |
| 2015-08-05 | $28.23 | $36.12 | 184,600 | — | — |
| 2015-08-04 | $28.39 | $36.26 | 62,100 | — | — |
| 2015-08-03 | $28.50 | $36.40 | 84,400 | — | — |
| 2015-07-31 | $28.71 | $36.67 | 69,500 | — | — |
| 2015-07-30 | $28.50 | $36.40 | 68,600 | — | — |
| 2015-07-29 | $28.36 | $36.22 | 91,100 | — | — |
| 2015-07-28 | $28.07 | $35.85 | 88,400 | — | — |
| 2015-07-27 | $28.02 | $35.79 | 43,100 | — | — |
| 2015-07-24 | $28.00 | $35.76 | 143,300 | — | — |
| 2015-07-23 | $28.35 | $36.21 | 61,100 | — | — |
| 2015-07-22 | $29.08 | $37.14 | 37,600 | — | — |
| 2015-07-21 | $28.67 | $36.62 | 51,000 | — | — |
| 2015-07-20 | $28.76 | $36.73 | 84,200 | — | — |
| 2015-07-17 | $28.72 | $36.68 | 53,500 | — | — |
| 2015-07-16 | $28.53 | $36.44 | 50,000 | — | — |
| 2015-07-15 | $28.51 | $36.41 | 133,900 | — | — |
| 2015-07-14 | $28.56 | $36.48 | 102,400 | — | — |
| 2015-07-13 | $28.13 | $35.93 | 70,500 | — | — |
| 2015-07-10 | $28.13 | $35.93 | 88,800 | — | — |
| 2015-07-09 | $27.89 | $35.62 | 104,100 | — | — |
| 2015-07-08 | $28.01 | $35.78 | 75,300 | — | — |
| 2015-07-07 | $28.16 | $35.97 | 255,300 | — | — |
| 2015-07-06 | $27.70 | $35.38 | 50,200 | — | — |
| 2015-07-02 | $27.45 | $35.06 | 47,400 | — | — |
| 2015-07-01 | $27.81 | $35.52 | 84,600 | — | — |
| 2015-06-30 | $27.35 | $34.93 | 47,400 | — | — |
| 2015-06-29 | $27.21 | $34.75 | 69,500 | — | — |
| 2015-06-26 | $27.81 | $35.52 | 116,400 | — | — |
| 2015-06-25 | $27.65 | $35.32 | 111,800 | — | — |
| 2015-06-24 | $27.36 | $34.95 | 68,800 | — | — |
| 2015-06-23 | $27.48 | $35.10 | 69,400 | — | — |
| 2015-06-22 | $27.27 | $34.83 | 83,500 | — | — |
| 2015-06-19 | $27.10 | $34.61 | 123,300 | — | — |
| 2015-06-18 | $27.04 | $34.54 | 68,900 | — | — |
| 2015-06-17 | $26.55 | $33.91 | 84,200 | — | — |
| 2015-06-16 | $27.09 | $34.60 | 108,300 | — | — |
| 2015-06-15 | $27.02 | $34.51 | 91,900 | — | — |
| 2015-06-12 | $27.24 | $34.79 | 98,600 | — | — |
| 2015-06-11 | $26.82 | $34.26 | 82,700 | — | — |
| 2015-06-10 | $26.84 | $34.28 | 247,600 | — | — |
| 2015-06-09 | $26.69 | $34.09 | 90,200 | — | — |
| 2015-06-08 | $26.44 | $33.77 | 111,700 | — | — |
| 2015-06-05 | $26.39 | $33.71 | 130,200 | — | — |
| 2015-06-04 | $25.77 | $32.91 | 92,500 | — | — |
| 2015-06-03 | $26.35 | $33.66 | 260,100 | — | — |
| 2015-06-02 | $25.76 | $32.90 | 194,200 | — | — |
| 2015-06-01 | $25.21 | $32.20 | 130,200 | — | — |
| 2015-05-29 | $24.67 | $31.51 | 75,100 | — | — |
| 2015-05-28 | $24.74 | $31.60 | 70,300 | — | — |
| 2015-05-27 | $24.99 | $31.92 | 90,100 | — | — |
| 2015-05-26 | $24.78 | $31.65 | 57,100 | — | — |
| 2015-05-22 | $25.21 | $32.20 | 95,100 | — | — |
| 2015-05-21 | $25.36 | $32.39 | 73,200 | — | — |
| 2015-05-20 | $25.41 | $32.45 | 82,900 | — | — |
| 2015-05-19 | $25.23 | $32.23 | 99,900 | — | — |
| 2015-05-18 | $25.20 | $32.18 | 95,700 | — | — |
| 2015-05-15 | $24.95 | $31.87 | 113,100 | — | — |
| 2015-05-14 | $25.13 | $32.10 | 117,300 | — | — |
| 2015-05-13 | $24.91 | $31.82 | 91,800 | — | — |
| 2015-05-12 | $24.90 | $31.74 | 104,700 | — | — |
| 2015-05-11 | $24.80 | $31.61 | 97,200 | — | — |
| 2015-05-08 | $24.35 | $31.03 | 158,700 | — | — |
| 2015-05-07 | $24.10 | $30.72 | 47,700 | — | — |
| 2015-05-06 | $23.99 | $30.58 | 65,700 | — | — |
| 2015-05-05 | $23.95 | $30.53 | 155,700 | — | — |
| 2015-05-04 | $24.22 | $30.87 | 70,500 | — | — |
| 2015-05-01 | $24.12 | $30.74 | 138,000 | — | — |
| 2015-04-30 | $23.72 | $30.24 | 164,400 | — | — |
| 2015-04-29 | $24.23 | $30.89 | 50,700 | — | — |
| 2015-04-28 | $24.32 | $31.00 | 59,400 | — | — |
| 2015-04-27 | $24.06 | $30.67 | 80,700 | — | — |
| 2015-04-24 | $24.24 | $30.90 | 38,100 | — | — |
| 2015-04-23 | $24.22 | $30.88 | 40,800 | — | — |
| 2015-04-22 | $24.34 | $31.02 | 86,100 | — | — |
| 2015-04-21 | $24.32 | $31.00 | 57,600 | — | — |
| 2015-04-20 | $24.33 | $31.02 | 78,300 | — | — |
| 2015-04-17 | $24.17 | $30.81 | 65,700 | — | — |
| 2015-04-16 | $24.70 | $31.48 | 60,000 | — | — |
| 2015-04-15 | $24.60 | $31.36 | 102,600 | — | — |
| 2015-04-14 | $24.48 | $31.21 | 54,000 | — | — |
| 2015-04-13 | $24.85 | $31.67 | 97,500 | — | — |
| 2015-04-10 | $24.95 | $31.80 | 40,500 | — | — |
| 2015-04-09 | $24.74 | $31.54 | 73,200 | — | — |
| 2015-04-08 | $25.02 | $31.90 | 38,700 | — | — |
| 2015-04-07 | $24.96 | $31.81 | 81,900 | — | — |
| 2015-04-06 | $25.08 | $31.97 | 50,700 | — | — |
| 2015-04-02 | $25.06 | $31.94 | 147,600 | — | — |
| 2015-04-01 | $25.10 | $31.99 | 115,800 | — | — |
| 2015-03-31 | $25.21 | $32.13 | 78,000 | — | — |
| 2015-03-30 | $25.56 | $32.59 | 72,900 | — | — |
| 2015-03-27 | $25.29 | $32.24 | 52,200 | — | — |
| 2015-03-26 | $25.11 | $32.01 | 27,900 | — | — |
| 2015-03-25 | $25.05 | $31.94 | 60,600 | — | — |
| 2015-03-24 | $25.82 | $32.91 | 116,700 | — | — |
| 2015-03-23 | $25.75 | $32.83 | 132,600 | — | — |
| 2015-03-20 | $25.74 | $32.81 | 171,900 | — | — |
| 2015-03-19 | $25.46 | $32.46 | 41,100 | — | — |
| 2015-03-18 | $25.55 | $32.57 | 85,500 | — | — |
| 2015-03-17 | $25.57 | $32.59 | 99,900 | — | — |
| 2015-03-16 | $25.53 | $32.54 | 75,600 | — | — |
| 2015-03-13 | $25.54 | $32.56 | 68,700 | — | — |
| 2015-03-12 | $25.50 | $32.50 | 109,200 | — | — |
| 2015-03-11 | $25.26 | $32.20 | 50,100 | — | — |
| 2015-03-10 | $25.13 | $32.04 | 50,700 | — | — |
| 2015-03-09 | $25.33 | $32.29 | 78,600 | — | — |
| 2015-03-06 | $25.10 | $31.99 | 98,100 | — | — |
| 2015-03-05 | $25.05 | $31.93 | 52,200 | — | — |
| 2015-03-04 | $25.12 | $32.02 | 195,600 | — | — |
| 2015-03-03 | $25.24 | $32.18 | 396,000 | — | — |
| 2015-03-02 | $26.19 | $33.38 | 59,400 | — | — |
| 2015-02-27 | $25.91 | $33.03 | 88,500 | — | — |
| 2015-02-26 | $26.24 | $33.44 | 34,200 | — | — |
| 2015-02-25 | $25.96 | $33.09 | 29,100 | — | — |
| 2015-02-24 | $26.21 | $33.41 | 36,300 | — | — |
| 2015-02-23 | $25.89 | $33.01 | 27,900 | — | — |
| 2015-02-20 | $26.01 | $33.15 | 61,800 | — | — |
| 2015-02-19 | $26.12 | $33.29 | 22,500 | — | — |
| 2015-02-18 | $26.16 | $33.34 | 69,900 | — | — |
| 2015-02-17 | $26.45 | $33.72 | 36,300 | — | — |
| 2015-02-13 | $26.51 | $33.80 | 115,500 | — | — |
| 2015-02-12 | $26.36 | $33.60 | 86,700 | — | — |
| 2015-02-11 | $25.67 | $32.72 | 65,100 | — | — |
| 2015-02-10 | $25.87 | $32.91 | 38,100 | — | — |
| 2015-02-09 | $25.73 | $32.73 | 63,900 | — | — |
| 2015-02-06 | $26.42 | $33.61 | 72,600 | — | — |
| 2015-02-05 | $26.27 | $33.43 | 53,100 | — | — |
| 2015-02-04 | $25.59 | $32.56 | 41,400 | — | — |
| 2015-02-03 | $25.57 | $32.53 | 67,500 | — | — |
| 2015-02-02 | $25.03 | $31.85 | 90,900 | — | — |
| 2015-01-30 | $24.62 | $31.32 | 91,500 | — | — |
| 2015-01-29 | $25.75 | $32.76 | 125,400 | — | — |
| 2015-01-28 | $25.21 | $32.08 | 103,800 | — | — |
| 2015-01-27 | $25.34 | $32.24 | 49,800 | — | — |
| 2015-01-26 | $25.67 | $32.66 | 65,400 | — | — |
| 2015-01-23 | $25.55 | $32.50 | 31,200 | — | — |
| 2015-01-22 | $25.79 | $32.81 | 101,700 | — | — |
| 2015-01-21 | $24.75 | $31.48 | 107,100 | — | — |
| 2015-01-20 | $24.92 | $31.70 | 57,000 | — | — |
| 2015-01-16 | $25.17 | $32.02 | 89,100 | — | — |
| 2015-01-15 | $24.51 | $31.19 | 65,400 | — | — |
| 2015-01-14 | $24.81 | $31.56 | 72,300 | — | — |
| 2015-01-13 | $24.91 | $31.69 | 46,500 | — | — |
| 2015-01-12 | $24.73 | $31.46 | 133,500 | — | — |
| 2015-01-09 | $25.01 | $31.82 | 52,500 | — | — |
| 2015-01-08 | $25.49 | $32.43 | 75,900 | — | — |
| 2015-01-07 | $25.35 | $32.25 | 162,600 | — | — |
| 2015-01-06 | $24.64 | $31.34 | 94,200 | — | — |
| 2015-01-05 | $25.13 | $31.97 | 93,600 | — | — |
| 2015-01-02 | $25.35 | $32.25 | 123,900 | — | — |