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
- 1994-05-19 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 | $33.99 | $55.00 | 198,700 | — | — |
| 2015-12-30 | $34.57 | $55.93 | 134,700 | — | — |
| 2015-12-29 | $34.87 | $56.42 | 120,400 | — | — |
| 2015-12-28 | $34.41 | $55.59 | 161,600 | — | — |
| 2015-12-24 | $34.16 | $55.19 | 168,800 | — | — |
| 2015-12-23 | $33.98 | $54.90 | 170,000 | — | — |
| 2015-12-22 | $33.83 | $54.66 | 189,100 | — | — |
| 2015-12-21 | $33.44 | $54.03 | 232,000 | — | — |
| 2015-12-18 | $33.09 | $53.46 | 1,480,100 | — | — |
| 2015-12-17 | $34.25 | $55.34 | 407,400 | — | — |
| 2015-12-16 | $34.39 | $55.56 | 379,300 | — | — |
| 2015-12-15 | $34.42 | $55.61 | 189,700 | — | — |
| 2015-12-14 | $33.56 | $54.22 | 302,500 | — | — |
| 2015-12-11 | $32.85 | $53.07 | 286,600 | — | — |
| 2015-12-10 | $33.49 | $54.11 | 248,100 | — | — |
| 2015-12-09 | $34.29 | $55.40 | 290,000 | — | — |
| 2015-12-08 | $34.90 | $56.39 | 216,700 | — | — |
| 2015-12-07 | $34.84 | $56.29 | 235,900 | — | — |
| 2015-12-04 | $34.88 | $56.35 | 161,200 | — | — |
| 2015-12-03 | $34.07 | $55.05 | 158,200 | — | — |
| 2015-12-02 | $34.20 | $55.26 | 266,500 | — | — |
| 2015-12-01 | $34.46 | $55.68 | 258,000 | — | — |
| 2015-11-30 | $34.19 | $55.24 | 202,400 | — | — |
| 2015-11-27 | $34.38 | $55.55 | 82,200 | — | — |
| 2015-11-25 | $33.77 | $54.56 | 141,000 | — | — |
| 2015-11-24 | $33.61 | $54.30 | 158,100 | — | — |
| 2015-11-23 | $34.11 | $55.11 | 207,700 | — | — |
| 2015-11-20 | $33.79 | $54.59 | 327,000 | — | — |
| 2015-11-19 | $33.58 | $54.25 | 166,000 | — | — |
| 2015-11-18 | $33.08 | $53.45 | 158,700 | — | — |
| 2015-11-17 | $32.90 | $53.16 | 230,800 | — | — |
| 2015-11-16 | $32.40 | $52.35 | 200,200 | — | — |
| 2015-11-13 | $32.24 | $52.09 | 145,700 | — | — |
| 2015-11-12 | $32.90 | $53.16 | 135,900 | — | — |
| 2015-11-11 | $33.26 | $53.74 | 95,500 | — | — |
| 2015-11-10 | $33.66 | $54.38 | 140,200 | — | — |
| 2015-11-09 | $33.46 | $54.06 | 206,200 | — | — |
| 2015-11-06 | $33.49 | $54.11 | 310,500 | — | — |
| 2015-11-05 | $32.19 | $52.01 | 189,100 | — | — |
| 2015-11-04 | $31.55 | $50.97 | 202,300 | — | — |
| 2015-11-03 | $31.29 | $50.55 | 419,200 | — | — |
| 2015-11-02 | $31.25 | $50.49 | 493,700 | — | — |
| 2015-10-30 | $31.50 | $50.89 | 3,141,000 | — | — |
| 2015-10-29 | $32.49 | $52.49 | 909,600 | — | — |
| 2015-10-28 | $32.33 | $52.23 | 1,616,000 | — | — |
| 2015-10-27 | $30.83 | $49.81 | 314,700 | — | — |
| 2015-10-26 | $30.47 | $49.23 | 224,900 | — | — |
| 2015-10-23 | $30.15 | $48.71 | 220,600 | — | — |
| 2015-10-22 | $28.67 | $46.32 | 120,800 | — | — |
| 2015-10-21 | $28.53 | $46.09 | 102,700 | — | — |
| 2015-10-20 | $28.84 | $46.60 | 86,100 | — | — |
| 2015-10-19 | $28.58 | $46.18 | 82,300 | — | — |
| 2015-10-16 | $28.75 | $46.45 | 101,100 | — | — |
| 2015-10-15 | $28.54 | $46.11 | 199,200 | — | — |
| 2015-10-14 | $27.65 | $44.67 | 90,700 | — | — |
| 2015-10-13 | $28.43 | $45.93 | 72,000 | — | — |
| 2015-10-12 | $28.49 | $46.03 | 82,800 | — | — |
| 2015-10-09 | $28.17 | $45.51 | 76,000 | — | — |
| 2015-10-08 | $28.51 | $46.06 | 145,500 | — | — |
| 2015-10-07 | $28.44 | $45.95 | 112,800 | — | — |
| 2015-10-06 | $27.95 | $45.16 | 252,200 | — | — |
| 2015-10-05 | $28.22 | $45.59 | 110,600 | — | — |
| 2015-10-02 | $28.10 | $45.40 | 252,800 | — | — |
| 2015-10-01 | $28.28 | $45.69 | 528,200 | — | — |
| 2015-09-30 | $28.75 | $46.45 | 331,100 | — | — |
| 2015-09-29 | $28.47 | $46.00 | 149,900 | — | — |
| 2015-09-28 | $28.11 | $45.42 | 147,100 | — | — |
| 2015-09-25 | $28.36 | $45.74 | 158,800 | — | — |
| 2015-09-24 | $28.30 | $45.64 | 209,300 | — | — |
| 2015-09-23 | $27.85 | $44.92 | 146,700 | — | — |
| 2015-09-22 | $27.76 | $44.77 | 98,400 | — | — |
| 2015-09-21 | $28.07 | $45.27 | 118,900 | — | — |
| 2015-09-18 | $27.66 | $44.61 | 1,548,300 | — | — |
| 2015-09-17 | $28.31 | $45.66 | 150,800 | — | — |
| 2015-09-16 | $28.58 | $46.09 | 263,900 | — | — |
| 2015-09-15 | $28.51 | $45.98 | 153,300 | — | — |
| 2015-09-14 | $28.18 | $45.45 | 328,200 | — | — |
| 2015-09-11 | $27.89 | $44.98 | 93,100 | — | — |
| 2015-09-10 | $27.86 | $44.93 | 109,500 | — | — |
| 2015-09-09 | $27.67 | $44.63 | 244,300 | — | — |
| 2015-09-08 | $27.67 | $44.63 | 128,900 | — | — |
| 2015-09-04 | $27.39 | $44.17 | 87,900 | — | — |
| 2015-09-03 | $27.23 | $43.92 | 198,700 | — | — |
| 2015-09-02 | $26.70 | $43.06 | 188,700 | — | — |
| 2015-09-01 | $26.38 | $42.55 | 110,300 | — | — |
| 2015-08-31 | $27.27 | $43.98 | 145,300 | — | — |
| 2015-08-28 | $26.80 | $43.22 | 130,200 | — | — |
| 2015-08-27 | $26.67 | $43.01 | 127,200 | — | — |
| 2015-08-26 | $26.62 | $42.93 | 169,300 | — | — |
| 2015-08-25 | $26.13 | $42.14 | 193,200 | — | — |
| 2015-08-24 | $26.70 | $43.06 | 305,300 | — | — |
| 2015-08-21 | $27.64 | $44.58 | 243,100 | — | — |
| 2015-08-20 | $27.70 | $44.67 | 132,700 | — | — |
| 2015-08-19 | $28.13 | $45.37 | 74,100 | — | — |
| 2015-08-18 | $28.31 | $45.66 | 113,800 | — | — |
| 2015-08-17 | $28.50 | $45.97 | 137,100 | — | — |
| 2015-08-14 | $28.28 | $45.61 | 165,500 | — | — |
| 2015-08-13 | $27.76 | $44.77 | 56,600 | — | — |
| 2015-08-12 | $27.77 | $44.79 | 115,900 | — | — |
| 2015-08-11 | $28.20 | $45.48 | 81,500 | — | — |
| 2015-08-10 | $28.51 | $45.98 | 174,300 | — | — |
| 2015-08-07 | $27.94 | $45.06 | 139,200 | — | — |
| 2015-08-06 | $28.14 | $45.38 | 211,100 | — | — |
| 2015-08-05 | $28.24 | $45.55 | 132,500 | — | — |
| 2015-08-04 | $27.78 | $44.80 | 171,800 | — | — |
| 2015-08-03 | $27.37 | $44.14 | 173,600 | — | — |
| 2015-07-31 | $27.01 | $43.56 | 164,500 | — | — |
| 2015-07-30 | $26.93 | $43.43 | 141,800 | — | — |
| 2015-07-29 | $26.47 | $42.69 | 117,800 | — | — |
| 2015-07-28 | $26.17 | $42.21 | 182,300 | — | — |
| 2015-07-27 | $25.93 | $41.82 | 134,300 | — | — |
| 2015-07-24 | $25.98 | $41.90 | 311,500 | — | — |
| 2015-07-23 | $25.99 | $41.92 | 125,300 | — | — |
| 2015-07-22 | $26.35 | $42.50 | 126,900 | — | — |
| 2015-07-21 | $26.04 | $42.00 | 65,300 | — | — |
| 2015-07-20 | $25.98 | $41.90 | 58,700 | — | — |
| 2015-07-17 | $26.09 | $42.08 | 65,700 | — | — |
| 2015-07-16 | $26.12 | $42.13 | 96,900 | — | — |
| 2015-07-15 | $26.07 | $42.05 | 112,700 | — | — |
| 2015-07-14 | $26.01 | $41.95 | 187,500 | — | — |
| 2015-07-13 | $25.91 | $41.79 | 99,000 | — | — |
| 2015-07-10 | $25.99 | $41.92 | 87,100 | — | — |
| 2015-07-09 | $25.70 | $41.45 | 149,000 | — | — |
| 2015-07-08 | $25.33 | $40.85 | 76,100 | — | — |
| 2015-07-07 | $25.41 | $40.98 | 127,100 | — | — |
| 2015-07-06 | $25.38 | $40.93 | 322,500 | — | — |
| 2015-07-02 | $24.97 | $40.27 | 142,400 | — | — |
| 2015-07-01 | $25.24 | $40.71 | 141,200 | — | — |
| 2015-06-30 | $25.29 | $40.79 | 208,800 | — | — |
| 2015-06-29 | $25.36 | $40.90 | 90,900 | — | — |
| 2015-06-26 | $25.96 | $41.87 | 248,700 | — | — |
| 2015-06-25 | $25.69 | $41.35 | 73,500 | — | — |
| 2015-06-24 | $25.83 | $41.58 | 72,500 | — | — |
| 2015-06-23 | $25.88 | $41.66 | 84,900 | — | — |
| 2015-06-22 | $25.78 | $41.50 | 169,300 | — | — |
| 2015-06-19 | $25.59 | $41.19 | 223,500 | — | — |
| 2015-06-18 | $25.85 | $41.61 | 91,600 | — | — |
| 2015-06-17 | $25.67 | $41.32 | 75,400 | — | — |
| 2015-06-16 | $26.13 | $42.06 | 87,800 | — | — |
| 2015-06-15 | $25.96 | $41.79 | 128,500 | — | — |
| 2015-06-12 | $26.24 | $42.24 | 91,600 | — | — |
| 2015-06-11 | $26.29 | $42.32 | 49,000 | — | — |
| 2015-06-10 | $26.35 | $42.41 | 134,500 | — | — |
| 2015-06-09 | $25.98 | $41.82 | 82,100 | — | — |
| 2015-06-08 | $25.82 | $41.56 | 94,700 | — | — |
| 2015-06-05 | $25.88 | $41.66 | 61,400 | — | — |
| 2015-06-04 | $25.32 | $40.76 | 85,500 | — | — |
| 2015-06-03 | $25.65 | $41.29 | 70,200 | — | — |
| 2015-06-02 | $25.26 | $40.66 | 121,000 | — | — |
| 2015-06-01 | $25.19 | $40.55 | 121,600 | — | — |
| 2015-05-29 | $25.19 | $40.55 | 115,900 | — | — |
| 2015-05-28 | $25.25 | $40.64 | 71,200 | — | — |
| 2015-05-27 | $25.28 | $40.69 | 212,000 | — | — |
| 2015-05-26 | $25.23 | $40.61 | 119,300 | — | — |
| 2015-05-22 | $25.51 | $41.06 | 71,900 | — | — |
| 2015-05-21 | $25.87 | $41.64 | 91,000 | — | — |
| 2015-05-20 | $25.88 | $41.66 | 236,800 | — | — |
| 2015-05-19 | $25.61 | $41.22 | 83,900 | — | — |
| 2015-05-18 | $25.42 | $40.92 | 59,800 | — | — |
| 2015-05-15 | $24.99 | $40.23 | 50,100 | — | — |
| 2015-05-14 | $25.32 | $40.76 | 46,200 | — | — |
| 2015-05-13 | $25.19 | $40.55 | 51,600 | — | — |
| 2015-05-12 | $25.02 | $40.27 | 74,900 | — | — |
| 2015-05-11 | $25.22 | $40.60 | 51,000 | — | — |
| 2015-05-08 | $25.14 | $40.47 | 81,700 | — | — |
| 2015-05-07 | $25.14 | $40.47 | 104,200 | — | — |
| 2015-05-06 | $24.77 | $39.87 | 56,400 | — | — |
| 2015-05-05 | $24.76 | $39.86 | 398,700 | — | — |
| 2015-05-04 | $24.85 | $40.00 | 161,500 | — | — |
| 2015-05-01 | $24.73 | $39.81 | 164,700 | — | — |
| 2015-04-30 | $24.99 | $40.23 | 111,900 | — | — |
| 2015-04-29 | $25.38 | $40.85 | 50,300 | — | — |
| 2015-04-28 | $25.46 | $40.98 | 73,500 | — | — |
| 2015-04-27 | $24.95 | $40.16 | 146,100 | — | — |
| 2015-04-24 | $24.82 | $39.95 | 131,200 | — | — |
| 2015-04-23 | $25.18 | $40.53 | 366,000 | — | — |
| 2015-04-22 | $25.67 | $41.32 | 52,400 | — | — |
| 2015-04-21 | $25.76 | $41.47 | 51,200 | — | — |
| 2015-04-20 | $25.67 | $41.32 | 115,100 | — | — |
| 2015-04-17 | $25.66 | $41.30 | 63,400 | — | — |
| 2015-04-16 | $26.31 | $42.35 | 61,100 | — | — |
| 2015-04-15 | $26.69 | $42.96 | 62,700 | — | — |
| 2015-04-14 | $26.47 | $42.61 | 47,500 | — | — |
| 2015-04-13 | $26.80 | $43.14 | 52,500 | — | — |
| 2015-04-10 | $26.66 | $42.91 | 72,000 | — | — |
| 2015-04-09 | $26.47 | $42.61 | 74,000 | — | — |
| 2015-04-08 | $26.59 | $42.80 | 39,500 | — | — |
| 2015-04-07 | $26.49 | $42.64 | 50,800 | — | — |
| 2015-04-06 | $26.44 | $42.56 | 80,000 | — | — |
| 2015-04-02 | $26.87 | $43.25 | 188,700 | — | — |
| 2015-04-01 | $26.66 | $42.91 | 111,900 | — | — |
| 2015-03-31 | $26.39 | $42.48 | 656,200 | — | — |
| 2015-03-30 | $26.53 | $42.70 | 92,000 | — | — |
| 2015-03-27 | $26.31 | $42.35 | 78,800 | — | — |
| 2015-03-26 | $26.43 | $42.46 | 140,000 | — | — |
| 2015-03-25 | $26.15 | $42.01 | 134,000 | — | — |
| 2015-03-24 | $26.19 | $42.08 | 71,500 | — | — |
| 2015-03-23 | $26.03 | $41.82 | 173,200 | — | — |
| 2015-03-20 | $25.90 | $41.61 | 490,300 | — | — |
| 2015-03-19 | $26.02 | $41.80 | 57,800 | — | — |
| 2015-03-18 | $26.07 | $41.88 | 74,700 | — | — |
| 2015-03-17 | $26.16 | $42.03 | 68,700 | — | — |
| 2015-03-16 | $26.38 | $42.38 | 103,600 | — | — |
| 2015-03-13 | $26.40 | $42.42 | 61,800 | — | — |
| 2015-03-12 | $26.55 | $42.66 | 70,800 | — | — |
| 2015-03-11 | $25.76 | $41.39 | 61,500 | — | — |
| 2015-03-10 | $25.44 | $40.87 | 68,000 | — | — |
| 2015-03-09 | $25.74 | $41.35 | 52,400 | — | — |
| 2015-03-06 | $25.40 | $40.81 | 81,700 | — | — |
| 2015-03-05 | $25.60 | $41.13 | 64,800 | — | — |
| 2015-03-04 | $25.44 | $40.87 | 30,500 | — | — |
| 2015-03-03 | $25.76 | $41.39 | 96,400 | — | — |
| 2015-03-02 | $26.00 | $41.77 | 96,100 | — | — |
| 2015-02-27 | $26.17 | $42.05 | 156,000 | — | — |
| 2015-02-26 | $26.29 | $42.24 | 375,700 | — | — |
| 2015-02-25 | $26.20 | $42.09 | 99,500 | — | — |
| 2015-02-24 | $26.26 | $42.19 | 42,200 | — | — |
| 2015-02-23 | $26.04 | $41.84 | 60,800 | — | — |
| 2015-02-20 | $26.00 | $41.77 | 52,900 | — | — |
| 2015-02-19 | $25.76 | $41.39 | 27,500 | — | — |
| 2015-02-18 | $25.82 | $41.48 | 53,100 | — | — |
| 2015-02-17 | $25.99 | $41.76 | 57,100 | — | — |
| 2015-02-13 | $25.75 | $41.37 | 78,000 | — | — |
| 2015-02-12 | $25.51 | $40.99 | 73,700 | — | — |
| 2015-02-11 | $24.86 | $39.94 | 59,800 | — | — |
| 2015-02-10 | $25.10 | $40.33 | 83,500 | — | — |
| 2015-02-09 | $25.16 | $40.42 | 42,000 | — | — |
| 2015-02-06 | $25.46 | $40.90 | 94,100 | — | — |
| 2015-02-05 | $25.13 | $40.37 | 194,200 | — | — |
| 2015-02-04 | $24.89 | $39.99 | 183,300 | — | — |
| 2015-02-03 | $25.18 | $40.45 | 132,600 | — | — |
| 2015-02-02 | $24.58 | $39.49 | 103,700 | — | — |
| 2015-01-30 | $24.13 | $38.77 | 117,900 | — | — |
| 2015-01-29 | $24.69 | $39.67 | 260,800 | — | — |
| 2015-01-28 | $22.75 | $36.55 | 77,800 | — | — |
| 2015-01-27 | $23.50 | $37.76 | 66,400 | — | — |
| 2015-01-26 | $24.30 | $39.04 | 46,100 | — | — |
| 2015-01-23 | $24.16 | $38.82 | 42,600 | — | — |
| 2015-01-22 | $24.59 | $39.51 | 75,900 | — | — |
| 2015-01-21 | $23.01 | $36.97 | 74,400 | — | — |
| 2015-01-20 | $23.35 | $37.51 | 52,900 | — | — |
| 2015-01-16 | $23.49 | $37.74 | 59,400 | — | — |
| 2015-01-15 | $23.00 | $36.95 | 100,300 | — | — |
| 2015-01-14 | $23.63 | $37.96 | 54,400 | — | — |
| 2015-01-13 | $23.81 | $38.25 | 42,600 | — | — |
| 2015-01-12 | $23.77 | $38.19 | 72,600 | — | — |
| 2015-01-09 | $23.97 | $38.51 | 62,800 | — | — |
| 2015-01-08 | $24.70 | $39.68 | 56,600 | — | — |
| 2015-01-07 | $24.49 | $39.35 | 60,400 | — | — |
| 2015-01-06 | $24.73 | $39.73 | 103,300 | — | — |
| 2015-01-05 | $25.25 | $40.57 | 119,800 | — | — |
| 2015-01-02 | $25.27 | $40.60 | 73,300 | — | — |