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 | $27.30 | $51.61 | 1,737,600 | — | — |
| 2015-12-30 | $27.47 | $51.94 | 1,010,700 | — | — |
| 2015-12-29 | $27.81 | $52.58 | 1,659,000 | — | — |
| 2015-12-28 | $27.64 | $52.26 | 1,476,700 | — | — |
| 2015-12-24 | $27.78 | $52.52 | 857,100 | — | — |
| 2015-12-23 | $27.67 | $52.31 | 3,470,700 | — | — |
| 2015-12-22 | $27.16 | $51.35 | 3,002,400 | — | — |
| 2015-12-21 | $26.77 | $50.61 | 3,343,600 | — | — |
| 2015-12-18 | $26.71 | $50.50 | 11,655,100 | — | — |
| 2015-12-17 | $27.76 | $52.48 | 2,204,100 | — | — |
| 2015-12-16 | $28.21 | $53.34 | 4,715,500 | — | — |
| 2015-12-15 | $27.91 | $52.77 | 3,638,200 | — | — |
| 2015-12-14 | $26.95 | $50.95 | 4,891,300 | — | — |
| 2015-12-11 | $27.36 | $51.73 | 3,769,900 | — | — |
| 2015-12-10 | $28.20 | $53.32 | 3,787,700 | — | — |
| 2015-12-09 | $27.79 | $52.54 | 3,982,800 | — | — |
| 2015-12-08 | $28.00 | $52.94 | 4,409,000 | — | — |
| 2015-12-07 | $28.92 | $54.68 | 3,957,000 | — | — |
| 2015-12-04 | $30.19 | $57.08 | 3,099,800 | — | — |
| 2015-12-03 | $29.47 | $55.72 | 2,307,600 | — | — |
| 2015-12-02 | $29.94 | $56.61 | 2,483,900 | — | — |
| 2015-12-01 | $30.41 | $57.49 | 2,533,000 | — | — |
| 2015-11-30 | $29.96 | $56.64 | 2,614,000 | — | — |
| 2015-11-27 | $30.09 | $56.89 | 763,200 | — | — |
| 2015-11-25 | $29.94 | $56.61 | 1,086,200 | — | — |
| 2015-11-24 | $29.95 | $56.62 | 1,608,600 | — | — |
| 2015-11-23 | $29.87 | $56.47 | 1,438,700 | — | — |
| 2015-11-20 | $29.93 | $56.59 | 2,092,400 | — | — |
| 2015-11-19 | $29.93 | $56.59 | 1,484,300 | — | — |
| 2015-11-18 | $30.22 | $57.14 | 2,884,300 | — | — |
| 2015-11-17 | $29.75 | $56.25 | 1,991,300 | — | — |
| 2015-11-16 | $29.64 | $56.04 | 2,510,200 | — | — |
| 2015-11-13 | $29.48 | $55.62 | 2,940,200 | — | — |
| 2015-11-12 | $29.77 | $56.17 | 2,036,000 | — | — |
| 2015-11-11 | $30.48 | $57.51 | 1,924,200 | — | — |
| 2015-11-10 | $30.78 | $58.08 | 2,040,200 | — | — |
| 2015-11-09 | $30.54 | $57.62 | 2,032,700 | — | — |
| 2015-11-06 | $30.69 | $57.91 | 3,536,200 | — | — |
| 2015-11-05 | $29.71 | $56.06 | 3,032,100 | — | — |
| 2015-11-04 | $29.11 | $54.92 | 1,863,400 | — | — |
| 2015-11-03 | $28.97 | $54.66 | 2,413,900 | — | — |
| 2015-11-02 | $29.20 | $55.09 | 1,947,700 | — | — |
| 2015-10-30 | $28.77 | $54.28 | 2,775,000 | — | — |
| 2015-10-29 | $29.48 | $55.62 | 2,375,500 | — | — |
| 2015-10-28 | $29.38 | $55.43 | 2,333,100 | — | — |
| 2015-10-27 | $28.06 | $52.94 | 1,572,000 | — | — |
| 2015-10-26 | $28.49 | $53.75 | 2,051,000 | — | — |
| 2015-10-23 | $28.59 | $53.94 | 3,213,800 | — | — |
| 2015-10-22 | $27.91 | $52.66 | 2,080,100 | — | — |
| 2015-10-21 | $27.52 | $51.92 | 2,313,400 | — | — |
| 2015-10-20 | $28.36 | $53.51 | 2,907,100 | — | — |
| 2015-10-19 | $27.90 | $52.64 | 2,475,400 | — | — |
| 2015-10-16 | $28.15 | $53.11 | 1,743,100 | — | — |
| 2015-10-15 | $28.24 | $53.28 | 1,813,900 | — | — |
| 2015-10-14 | $27.80 | $52.45 | 2,793,400 | — | — |
| 2015-10-13 | $28.49 | $53.75 | 2,042,700 | — | — |
| 2015-10-12 | $28.47 | $53.72 | 913,000 | — | — |
| 2015-10-09 | $28.31 | $53.42 | 1,991,200 | — | — |
| 2015-10-08 | $28.76 | $54.26 | 2,173,800 | — | — |
| 2015-10-07 | $28.72 | $54.19 | 3,028,100 | — | — |
| 2015-10-06 | $28.13 | $53.08 | 2,189,700 | — | — |
| 2015-10-05 | $27.86 | $52.57 | 1,924,800 | — | — |
| 2015-10-02 | $27.32 | $51.55 | 3,315,700 | — | — |
| 2015-10-01 | $27.53 | $51.94 | 2,795,500 | — | — |
| 2015-09-30 | $27.54 | $51.96 | 3,514,200 | — | — |
| 2015-09-29 | $27.38 | $51.66 | 2,958,200 | — | — |
| 2015-09-28 | $27.34 | $51.59 | 3,326,800 | — | — |
| 2015-09-25 | $28.19 | $53.19 | 3,167,700 | — | — |
| 2015-09-24 | $27.62 | $52.11 | 1,735,500 | — | — |
| 2015-09-23 | $27.54 | $51.96 | 1,422,000 | — | — |
| 2015-09-22 | $27.56 | $52.00 | 2,089,400 | — | — |
| 2015-09-21 | $27.84 | $52.53 | 2,423,800 | — | — |
| 2015-09-18 | $27.47 | $51.83 | 5,172,600 | — | — |
| 2015-09-17 | $28.17 | $53.15 | 4,307,500 | — | — |
| 2015-09-16 | $29.16 | $55.02 | 3,133,500 | — | — |
| 2015-09-15 | $28.75 | $54.25 | 2,460,500 | — | — |
| 2015-09-14 | $28.23 | $53.26 | 2,914,200 | — | — |
| 2015-09-11 | $28.34 | $53.47 | 1,918,000 | — | — |
| 2015-09-10 | $28.57 | $53.91 | 2,047,500 | — | — |
| 2015-09-09 | $28.31 | $53.42 | 1,901,400 | — | — |
| 2015-09-08 | $28.68 | $54.11 | 1,435,300 | — | — |
| 2015-09-04 | $28.01 | $52.85 | 2,587,000 | — | — |
| 2015-09-03 | $28.52 | $53.81 | 2,616,800 | — | — |
| 2015-09-02 | $28.20 | $53.21 | 2,744,100 | — | — |
| 2015-09-01 | $27.66 | $52.19 | 3,091,900 | — | — |
| 2015-08-31 | $29.00 | $54.72 | 2,329,200 | — | — |
| 2015-08-28 | $28.92 | $54.57 | 2,264,600 | — | — |
| 2015-08-27 | $28.80 | $54.34 | 4,923,700 | — | — |
| 2015-08-26 | $27.70 | $52.26 | 3,732,500 | — | — |
| 2015-08-25 | $26.52 | $50.04 | 4,869,600 | — | — |
| 2015-08-24 | $26.93 | $50.81 | 5,870,400 | — | — |
| 2015-08-21 | $28.14 | $53.09 | 4,668,900 | — | — |
| 2015-08-20 | $28.81 | $54.36 | 3,753,300 | — | — |
| 2015-08-19 | $30.09 | $56.77 | 2,921,400 | — | — |
| 2015-08-18 | $30.60 | $57.74 | 3,530,900 | — | — |
| 2015-08-17 | $30.38 | $57.21 | 2,192,200 | — | — |
| 2015-08-14 | $30.50 | $57.43 | 1,867,600 | — | — |
| 2015-08-13 | $30.12 | $56.72 | 1,825,300 | — | — |
| 2015-08-12 | $29.98 | $56.45 | 2,795,400 | — | — |
| 2015-08-11 | $30.64 | $57.70 | 2,066,500 | — | — |
| 2015-08-10 | $31.52 | $59.35 | 1,903,600 | — | — |
| 2015-08-07 | $30.72 | $57.85 | 1,484,800 | — | — |
| 2015-08-06 | $31.01 | $58.39 | 1,722,000 | — | — |
| 2015-08-05 | $31.24 | $58.83 | 1,948,200 | — | — |
| 2015-08-04 | $30.83 | $58.06 | 2,909,200 | — | — |
| 2015-08-03 | $30.84 | $58.07 | 3,345,500 | — | — |
| 2015-07-31 | $31.19 | $58.73 | 2,192,300 | — | — |
| 2015-07-30 | $31.41 | $59.15 | 2,040,000 | — | — |
| 2015-07-29 | $31.30 | $58.94 | 3,003,200 | — | — |
| 2015-07-28 | $31.07 | $58.51 | 2,284,700 | — | — |
| 2015-07-27 | $30.96 | $58.30 | 2,778,500 | — | — |
| 2015-07-24 | $31.39 | $59.11 | 2,647,200 | — | — |
| 2015-07-23 | $31.59 | $59.49 | 3,759,300 | — | — |
| 2015-07-22 | $31.93 | $60.13 | 4,141,200 | — | — |
| 2015-07-21 | $31.49 | $59.30 | 8,118,900 | — | — |
| 2015-07-20 | $30.57 | $57.57 | 3,785,800 | — | — |
| 2015-07-17 | $30.43 | $57.30 | 5,628,300 | — | — |
| 2015-07-16 | $31.52 | $59.35 | 2,633,900 | — | — |
| 2015-07-15 | $31.51 | $59.34 | 2,421,600 | — | — |
| 2015-07-14 | $31.12 | $58.60 | 4,200,100 | — | — |
| 2015-07-13 | $31.31 | $58.96 | 1,934,400 | — | — |
| 2015-07-10 | $31.03 | $58.43 | 3,163,400 | — | — |
| 2015-07-09 | $30.41 | $57.26 | 3,207,400 | — | — |
| 2015-07-08 | $29.75 | $56.02 | 4,686,400 | — | — |
| 2015-07-07 | $30.54 | $57.51 | 4,946,400 | — | — |
| 2015-07-06 | $31.19 | $58.73 | 2,936,700 | — | — |
| 2015-07-02 | $31.50 | $59.32 | 2,689,100 | — | — |
| 2015-07-01 | $31.95 | $60.16 | 2,668,700 | — | — |
| 2015-06-30 | $31.74 | $59.77 | 2,058,400 | — | — |
| 2015-06-29 | $31.52 | $59.35 | 2,136,500 | — | — |
| 2015-06-26 | $32.49 | $61.18 | 2,812,200 | — | — |
| 2015-06-25 | $32.21 | $60.65 | 1,716,000 | — | — |
| 2015-06-24 | $32.18 | $60.60 | 1,285,400 | — | — |
| 2015-06-23 | $32.39 | $60.99 | 1,488,900 | — | — |
| 2015-06-22 | $32.09 | $60.43 | 2,676,000 | — | — |
| 2015-06-19 | $31.53 | $59.37 | 5,204,200 | — | — |
| 2015-06-18 | $32.02 | $60.30 | 3,032,000 | — | — |
| 2015-06-17 | $31.91 | $60.09 | 2,303,800 | — | — |
| 2015-06-16 | $32.26 | $60.75 | 2,506,800 | — | — |
| 2015-06-15 | $32.12 | $60.48 | 2,204,100 | — | — |
| 2015-06-12 | $31.95 | $60.16 | 2,367,500 | — | — |
| 2015-06-11 | $31.94 | $60.15 | 3,543,900 | — | — |
| 2015-06-10 | $32.41 | $61.03 | 4,370,500 | — | — |
| 2015-06-09 | $31.86 | $59.99 | 2,852,700 | — | — |
| 2015-06-08 | $31.81 | $59.90 | 3,708,100 | — | — |
| 2015-06-05 | $31.84 | $59.96 | 6,932,000 | — | — |
| 2015-06-04 | $30.79 | $57.98 | 3,869,500 | — | — |
| 2015-06-03 | $30.92 | $58.22 | 4,823,200 | — | — |
| 2015-06-02 | $30.52 | $57.47 | 10,810,200 | — | — |
| 2015-06-01 | $28.60 | $53.86 | 3,798,000 | — | — |
| 2015-05-29 | $28.88 | $54.38 | 2,361,100 | — | — |
| 2015-05-28 | $29.12 | $54.83 | 1,435,900 | — | — |
| 2015-05-27 | $29.26 | $55.10 | 1,434,000 | — | — |
| 2015-05-26 | $28.96 | $54.53 | 1,645,700 | — | — |
| 2015-05-22 | $29.02 | $54.65 | 1,094,100 | — | — |
| 2015-05-21 | $29.09 | $54.78 | 1,231,200 | — | — |
| 2015-05-20 | $29.11 | $54.82 | 1,176,500 | — | — |
| 2015-05-19 | $29.43 | $55.42 | 1,844,500 | — | — |
| 2015-05-18 | $29.17 | $54.82 | 1,290,300 | — | — |
| 2015-05-15 | $28.74 | $54.01 | 1,425,800 | — | — |
| 2015-05-14 | $29.16 | $54.80 | 1,756,300 | — | — |
| 2015-05-13 | $29.14 | $54.76 | 1,532,100 | — | — |
| 2015-05-12 | $28.90 | $54.31 | 1,540,900 | — | — |
| 2015-05-11 | $28.72 | $53.97 | 1,444,700 | — | — |
| 2015-05-08 | $28.72 | $53.97 | 1,907,100 | — | — |
| 2015-05-07 | $28.58 | $53.71 | 3,538,400 | — | — |
| 2015-05-06 | $28.78 | $54.08 | 1,948,500 | — | — |
| 2015-05-05 | $28.64 | $53.82 | 2,034,200 | — | — |
| 2015-05-04 | $28.75 | $54.03 | 1,830,200 | — | — |
| 2015-05-01 | $28.32 | $53.22 | 1,885,400 | — | — |
| 2015-04-30 | $28.34 | $53.26 | 2,752,300 | — | — |
| 2015-04-29 | $28.29 | $53.16 | 2,656,900 | — | — |
| 2015-04-28 | $27.88 | $52.39 | 1,430,300 | — | — |
| 2015-04-27 | $27.49 | $51.66 | 1,892,600 | — | — |
| 2015-04-24 | $27.61 | $51.88 | 1,447,400 | — | — |
| 2015-04-23 | $27.70 | $52.05 | 1,512,000 | — | — |
| 2015-04-22 | $27.89 | $52.41 | 2,669,100 | — | — |
| 2015-04-21 | $27.22 | $51.15 | 2,552,700 | — | — |
| 2015-04-20 | $27.46 | $51.60 | 2,732,100 | — | — |
| 2015-04-17 | $27.39 | $51.47 | 1,814,700 | — | — |
| 2015-04-16 | $27.78 | $52.20 | 1,438,300 | — | — |
| 2015-04-15 | $27.92 | $52.47 | 2,027,200 | — | — |
| 2015-04-14 | $27.44 | $51.57 | 1,304,300 | — | — |
| 2015-04-13 | $27.65 | $51.96 | 1,560,900 | — | — |
| 2015-04-10 | $27.33 | $51.36 | 1,110,000 | — | — |
| 2015-04-09 | $27.54 | $51.75 | 2,009,600 | — | — |
| 2015-04-08 | $27.27 | $51.25 | 2,169,400 | — | — |
| 2015-04-07 | $27.21 | $51.13 | 1,893,600 | — | — |
| 2015-04-06 | $26.90 | $50.55 | 1,555,300 | — | — |
| 2015-04-02 | $27.11 | $50.95 | 1,464,600 | — | — |
| 2015-04-01 | $26.93 | $50.61 | 1,537,600 | — | — |
| 2015-03-31 | $27.00 | $50.74 | 1,419,300 | — | — |
| 2015-03-30 | $27.00 | $50.74 | 1,588,700 | — | — |
| 2015-03-27 | $26.42 | $49.65 | 1,614,300 | — | — |
| 2015-03-26 | $26.73 | $50.23 | 2,469,400 | — | — |
| 2015-03-25 | $26.48 | $49.76 | 1,398,800 | — | — |
| 2015-03-24 | $27.09 | $50.91 | 1,955,300 | — | — |
| 2015-03-23 | $27.26 | $51.23 | 1,792,300 | — | — |
| 2015-03-20 | $27.45 | $51.58 | 4,265,100 | — | — |
| 2015-03-19 | $26.51 | $49.82 | 2,984,700 | — | — |
| 2015-03-18 | $27.14 | $51.00 | 3,776,300 | — | — |
| 2015-03-17 | $27.35 | $51.40 | 4,002,800 | — | — |
| 2015-03-16 | $27.44 | $51.57 | 3,349,800 | — | — |
| 2015-03-13 | $27.59 | $51.85 | 2,685,000 | — | — |
| 2015-03-12 | $28.04 | $52.69 | 4,569,500 | — | — |
| 2015-03-11 | $27.08 | $50.89 | 3,318,800 | — | — |
| 2015-03-10 | $26.55 | $49.89 | 2,973,800 | — | — |
| 2015-03-09 | $27.46 | $51.60 | 1,727,600 | — | — |
| 2015-03-06 | $27.34 | $51.38 | 4,850,300 | — | — |
| 2015-03-05 | $27.42 | $51.53 | 2,328,100 | — | — |
| 2015-03-04 | $27.24 | $51.19 | 3,223,200 | — | — |
| 2015-03-03 | $27.00 | $50.74 | 3,237,400 | — | — |
| 2015-03-02 | $27.11 | $50.95 | 2,101,800 | — | — |
| 2015-02-27 | $26.74 | $50.25 | 2,566,400 | — | — |
| 2015-02-26 | $26.43 | $49.67 | 1,354,100 | — | — |
| 2015-02-25 | $26.46 | $49.72 | 1,016,300 | — | — |
| 2015-02-24 | $26.46 | $49.72 | 2,259,900 | — | — |
| 2015-02-23 | $26.31 | $49.44 | 2,300,300 | — | — |
| 2015-02-20 | $26.33 | $49.48 | 1,882,000 | — | — |
| 2015-02-19 | $25.96 | $48.78 | 1,798,400 | — | — |
| 2015-02-18 | $26.04 | $48.93 | 1,519,100 | — | — |
| 2015-02-17 | $26.60 | $49.99 | 2,076,800 | — | — |
| 2015-02-13 | $26.32 | $49.39 | 1,716,800 | — | — |
| 2015-02-12 | $26.27 | $49.29 | 2,538,900 | — | — |
| 2015-02-11 | $25.51 | $47.87 | 2,082,900 | — | — |
| 2015-02-10 | $25.67 | $48.17 | 1,935,200 | — | — |
| 2015-02-09 | $25.80 | $48.41 | 2,354,000 | — | — |
| 2015-02-06 | $26.09 | $48.95 | 3,634,500 | — | — |
| 2015-02-05 | $25.70 | $48.22 | 3,078,500 | — | — |
| 2015-02-04 | $24.82 | $46.57 | 2,697,800 | — | — |
| 2015-02-03 | $25.30 | $47.47 | 2,981,300 | — | — |
| 2015-02-02 | $24.62 | $46.20 | 2,788,800 | — | — |
| 2015-01-30 | $23.96 | $44.96 | 2,481,700 | — | — |
| 2015-01-29 | $24.25 | $45.50 | 2,748,200 | — | — |
| 2015-01-28 | $23.87 | $44.79 | 2,822,300 | — | — |
| 2015-01-27 | $24.71 | $46.36 | 4,524,200 | — | — |
| 2015-01-26 | $25.12 | $47.13 | 3,854,500 | — | — |
| 2015-01-23 | $24.81 | $46.55 | 1,589,400 | — | — |
| 2015-01-22 | $25.27 | $47.42 | 3,001,600 | — | — |
| 2015-01-21 | $24.45 | $45.88 | 2,201,800 | — | — |
| 2015-01-20 | $24.39 | $45.76 | 2,361,800 | — | — |
| 2015-01-16 | $24.78 | $46.50 | 3,462,400 | — | — |
| 2015-01-15 | $24.49 | $45.95 | 3,293,500 | — | — |
| 2015-01-14 | $24.79 | $46.51 | 4,121,400 | — | — |
| 2015-01-13 | $25.22 | $47.32 | 3,721,600 | — | — |
| 2015-01-12 | $25.66 | $48.15 | 1,923,500 | — | — |
| 2015-01-09 | $26.06 | $48.90 | 1,877,100 | — | — |
| 2015-01-08 | $26.81 | $50.30 | 1,831,500 | — | — |
| 2015-01-07 | $26.44 | $49.61 | 2,759,900 | — | — |
| 2015-01-06 | $26.19 | $49.14 | 9,086,500 | — | — |
| 2015-01-05 | $27.23 | $51.09 | 5,326,000 | — | — |
| 2015-01-02 | $28.29 | $53.08 | 2,298,700 | — | — |