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 | $28.47 | $64.21 | 239,300 | — | — |
| 2015-12-30 | $29.08 | $65.59 | 158,500 | — | — |
| 2015-12-29 | $29.42 | $66.36 | 185,400 | — | — |
| 2015-12-28 | $29.32 | $66.13 | 181,200 | — | — |
| 2015-12-24 | $29.25 | $65.97 | 81,700 | — | — |
| 2015-12-23 | $29.24 | $65.95 | 176,900 | — | — |
| 2015-12-22 | $28.76 | $64.87 | 230,600 | — | — |
| 2015-12-21 | $28.47 | $64.21 | 203,600 | — | — |
| 2015-12-18 | $28.17 | $63.54 | 604,300 | — | — |
| 2015-12-17 | $28.65 | $64.62 | 303,600 | — | — |
| 2015-12-16 | $29.11 | $65.66 | 357,400 | — | — |
| 2015-12-15 | $28.55 | $64.39 | 243,800 | — | — |
| 2015-12-14 | $28.34 | $63.92 | 336,100 | — | — |
| 2015-12-11 | $28.35 | $63.94 | 312,100 | — | — |
| 2015-12-10 | $28.68 | $64.69 | 432,300 | — | — |
| 2015-12-09 | $28.95 | $65.30 | 834,300 | — | — |
| 2015-12-08 | $29.15 | $65.75 | 296,000 | — | — |
| 2015-12-07 | $28.92 | $65.23 | 199,200 | — | — |
| 2015-12-04 | $29.44 | $66.40 | 149,700 | — | — |
| 2015-12-03 | $29.02 | $65.45 | 319,200 | — | — |
| 2015-12-02 | $29.83 | $67.28 | 207,900 | — | — |
| 2015-12-01 | $30.10 | $67.89 | 170,300 | — | — |
| 2015-11-30 | $29.67 | $66.92 | 241,300 | — | — |
| 2015-11-27 | $30.00 | $67.66 | 97,000 | — | — |
| 2015-11-25 | $29.85 | $67.33 | 153,500 | — | — |
| 2015-11-24 | $29.74 | $67.08 | 159,000 | — | — |
| 2015-11-23 | $29.50 | $66.54 | 185,400 | — | — |
| 2015-11-20 | $29.76 | $67.12 | 224,200 | — | — |
| 2015-11-19 | $29.25 | $65.97 | 222,100 | — | — |
| 2015-11-18 | $29.11 | $65.66 | 256,800 | — | — |
| 2015-11-17 | $28.86 | $65.09 | 202,800 | — | — |
| 2015-11-16 | $28.81 | $64.98 | 135,900 | — | — |
| 2015-11-13 | $28.46 | $64.19 | 192,100 | — | — |
| 2015-11-12 | $28.77 | $64.89 | 306,300 | — | — |
| 2015-11-11 | $28.83 | $65.03 | 151,700 | — | — |
| 2015-11-10 | $28.73 | $64.80 | 257,300 | — | — |
| 2015-11-09 | $28.42 | $64.10 | 275,800 | — | — |
| 2015-11-06 | $28.64 | $64.60 | 268,100 | — | — |
| 2015-11-05 | $28.53 | $64.35 | 127,600 | — | — |
| 2015-11-04 | $28.40 | $64.06 | 187,300 | — | — |
| 2015-11-03 | $28.46 | $64.19 | 226,100 | — | — |
| 2015-11-02 | $28.64 | $64.60 | 345,600 | — | — |
| 2015-10-30 | $28.40 | $64.06 | 549,000 | — | — |
| 2015-10-29 | $27.89 | $62.91 | 936,500 | — | — |
| 2015-10-28 | $28.88 | $65.14 | 470,500 | — | — |
| 2015-10-27 | $28.57 | $64.44 | 374,300 | — | — |
| 2015-10-26 | $28.78 | $64.91 | 394,500 | — | — |
| 2015-10-23 | $28.49 | $64.26 | 199,200 | — | — |
| 2015-10-22 | $28.56 | $64.42 | 283,300 | — | — |
| 2015-10-21 | $28.04 | $63.24 | 236,100 | — | — |
| 2015-10-20 | $28.34 | $63.92 | 336,600 | — | — |
| 2015-10-19 | $28.68 | $64.69 | 348,400 | — | — |
| 2015-10-16 | $28.52 | $64.33 | 449,600 | — | — |
| 2015-10-15 | $28.44 | $64.15 | 332,100 | — | — |
| 2015-10-14 | $28.23 | $63.67 | 406,800 | — | — |
| 2015-10-13 | $28.52 | $64.33 | 256,600 | — | — |
| 2015-10-12 | $28.81 | $64.98 | 274,400 | — | — |
| 2015-10-09 | $28.76 | $64.87 | 284,400 | — | — |
| 2015-10-08 | $28.93 | $65.25 | 355,100 | — | — |
| 2015-10-07 | $28.33 | $63.90 | 612,100 | — | — |
| 2015-10-06 | $28.04 | $63.24 | 341,600 | — | — |
| 2015-10-05 | $28.19 | $63.58 | 374,500 | — | — |
| 2015-10-02 | $27.58 | $62.21 | 814,600 | — | — |
| 2015-10-01 | $27.21 | $61.37 | 634,500 | — | — |
| 2015-09-30 | $27.31 | $61.60 | 990,700 | — | — |
| 2015-09-29 | $27.72 | $62.52 | 567,900 | — | — |
| 2015-09-28 | $27.94 | $62.66 | 518,800 | — | — |
| 2015-09-25 | $28.70 | $64.36 | 671,000 | — | — |
| 2015-09-24 | $28.69 | $64.34 | 334,200 | — | — |
| 2015-09-23 | $28.93 | $64.88 | 385,800 | — | — |
| 2015-09-22 | $28.92 | $64.85 | 316,300 | — | — |
| 2015-09-21 | $29.41 | $65.95 | 407,000 | — | — |
| 2015-09-18 | $29.54 | $66.25 | 688,700 | — | — |
| 2015-09-17 | $29.89 | $67.03 | 331,700 | — | — |
| 2015-09-16 | $29.99 | $67.25 | 508,200 | — | — |
| 2015-09-15 | $29.90 | $67.05 | 381,600 | — | — |
| 2015-09-14 | $29.66 | $66.51 | 562,600 | — | — |
| 2015-09-11 | $29.64 | $66.47 | 704,600 | — | — |
| 2015-09-10 | $29.55 | $66.27 | 886,300 | — | — |
| 2015-09-09 | $29.72 | $66.65 | 617,400 | — | — |
| 2015-09-08 | $29.74 | $66.69 | 551,800 | — | — |
| 2015-09-04 | $29.24 | $65.57 | 1,105,700 | — | — |
| 2015-09-03 | $30.25 | $67.84 | 1,828,000 | — | — |
| 2015-09-02 | $31.17 | $69.90 | 535,300 | — | — |
| 2015-09-01 | $31.11 | $69.77 | 277,200 | — | — |
| 2015-08-31 | $32.01 | $71.78 | 262,700 | — | — |
| 2015-08-28 | $31.92 | $71.58 | 345,500 | — | — |
| 2015-08-27 | $32.07 | $71.92 | 429,200 | — | — |
| 2015-08-26 | $32.09 | $71.96 | 422,100 | — | — |
| 2015-08-25 | $31.51 | $70.66 | 311,800 | — | — |
| 2015-08-24 | $31.85 | $71.43 | 451,400 | — | — |
| 2015-08-21 | $32.93 | $73.85 | 353,600 | — | — |
| 2015-08-20 | $32.96 | $73.91 | 116,200 | — | — |
| 2015-08-19 | $33.45 | $75.01 | 74,800 | — | — |
| 2015-08-18 | $33.76 | $75.71 | 213,000 | — | — |
| 2015-08-17 | $33.80 | $75.80 | 117,600 | — | — |
| 2015-08-14 | $33.67 | $75.51 | 201,400 | — | — |
| 2015-08-13 | $33.00 | $74.00 | 131,100 | — | — |
| 2015-08-12 | $33.06 | $74.14 | 179,300 | — | — |
| 2015-08-11 | $33.32 | $74.72 | 165,900 | — | — |
| 2015-08-10 | $33.53 | $75.19 | 203,400 | — | — |
| 2015-08-07 | $33.03 | $74.07 | 199,300 | — | — |
| 2015-08-06 | $33.21 | $74.48 | 232,500 | — | — |
| 2015-08-05 | $33.24 | $74.54 | 223,100 | — | — |
| 2015-08-04 | $32.93 | $73.85 | 222,700 | — | — |
| 2015-08-03 | $32.87 | $73.71 | 237,700 | — | — |
| 2015-07-31 | $32.96 | $73.91 | 191,600 | — | — |
| 2015-07-30 | $32.99 | $73.98 | 252,800 | — | — |
| 2015-07-29 | $32.94 | $73.87 | 223,800 | — | — |
| 2015-07-28 | $32.58 | $73.06 | 199,800 | — | — |
| 2015-07-27 | $32.37 | $72.59 | 232,700 | — | — |
| 2015-07-24 | $32.25 | $72.32 | 267,100 | — | — |
| 2015-07-23 | $32.59 | $73.09 | 195,300 | — | — |
| 2015-07-22 | $32.81 | $73.58 | 135,100 | — | — |
| 2015-07-21 | $32.30 | $72.43 | 119,400 | — | — |
| 2015-07-20 | $32.57 | $73.04 | 122,500 | — | — |
| 2015-07-17 | $32.62 | $73.15 | 174,600 | — | — |
| 2015-07-16 | $32.73 | $73.40 | 161,200 | — | — |
| 2015-07-15 | $32.42 | $72.70 | 166,900 | — | — |
| 2015-07-14 | $32.66 | $73.24 | 122,200 | — | — |
| 2015-07-13 | $32.47 | $72.82 | 397,300 | — | — |
| 2015-07-10 | $32.17 | $72.14 | 650,200 | — | — |
| 2015-07-09 | $31.77 | $71.25 | 519,800 | — | — |
| 2015-07-08 | $32.02 | $71.81 | 240,900 | — | — |
| 2015-07-07 | $32.09 | $71.96 | 208,400 | — | — |
| 2015-07-06 | $32.41 | $72.68 | 148,700 | — | — |
| 2015-07-02 | $32.64 | $73.20 | 374,000 | — | — |
| 2015-07-01 | $32.79 | $73.53 | 233,700 | — | — |
| 2015-06-30 | $32.87 | $73.71 | 424,900 | — | — |
| 2015-06-29 | $32.85 | $73.31 | 249,400 | — | — |
| 2015-06-26 | $33.32 | $74.36 | 482,600 | — | — |
| 2015-06-25 | $33.54 | $74.85 | 241,200 | — | — |
| 2015-06-24 | $33.35 | $74.43 | 198,300 | — | — |
| 2015-06-23 | $33.61 | $75.01 | 292,100 | — | — |
| 2015-06-22 | $33.42 | $74.58 | 123,500 | — | — |
| 2015-06-19 | $33.34 | $74.40 | 251,800 | — | — |
| 2015-06-18 | $33.28 | $74.27 | 198,400 | — | — |
| 2015-06-17 | $32.84 | $73.29 | 100,100 | — | — |
| 2015-06-16 | $32.96 | $73.55 | 168,300 | — | — |
| 2015-06-15 | $32.89 | $73.40 | 196,600 | — | — |
| 2015-06-12 | $33.03 | $73.71 | 140,600 | — | — |
| 2015-06-11 | $33.32 | $74.36 | 181,800 | — | — |
| 2015-06-10 | $33.24 | $74.18 | 219,400 | — | — |
| 2015-06-09 | $32.91 | $73.44 | 141,700 | — | — |
| 2015-06-08 | $32.55 | $72.64 | 209,900 | — | — |
| 2015-06-05 | $32.71 | $73.00 | 214,200 | — | — |
| 2015-06-04 | $32.71 | $73.00 | 157,700 | — | — |
| 2015-06-03 | $33.16 | $74.00 | 495,300 | — | — |
| 2015-06-02 | $32.39 | $72.28 | 159,000 | — | — |
| 2015-06-01 | $32.50 | $72.53 | 361,800 | — | — |
| 2015-05-29 | $32.44 | $72.39 | 253,700 | — | — |
| 2015-05-28 | $32.71 | $73.00 | 147,800 | — | — |
| 2015-05-27 | $32.79 | $73.18 | 175,200 | — | — |
| 2015-05-26 | $32.24 | $71.95 | 157,700 | — | — |
| 2015-05-22 | $32.49 | $72.51 | 343,900 | — | — |
| 2015-05-21 | $32.64 | $72.84 | 320,500 | — | — |
| 2015-05-20 | $32.96 | $73.55 | 208,800 | — | — |
| 2015-05-19 | $32.52 | $72.57 | 408,400 | — | — |
| 2015-05-18 | $32.01 | $71.43 | 183,300 | — | — |
| 2015-05-15 | $31.99 | $71.39 | 137,700 | — | — |
| 2015-05-14 | $32.29 | $72.06 | 190,600 | — | — |
| 2015-05-13 | $31.87 | $71.12 | 183,900 | — | — |
| 2015-05-12 | $32.02 | $71.46 | 184,100 | — | — |
| 2015-05-11 | $32.02 | $71.46 | 182,400 | — | — |
| 2015-05-08 | $32.14 | $71.72 | 231,200 | — | — |
| 2015-05-07 | $32.31 | $72.10 | 225,400 | — | — |
| 2015-05-06 | $32.23 | $71.93 | 294,700 | — | — |
| 2015-05-05 | $32.15 | $71.75 | 403,700 | — | — |
| 2015-05-04 | $32.32 | $72.13 | 208,800 | — | — |
| 2015-05-01 | $32.17 | $71.79 | 292,800 | — | — |
| 2015-04-30 | $32.05 | $71.52 | 378,000 | — | — |
| 2015-04-29 | $32.11 | $71.66 | 331,100 | — | — |
| 2015-04-28 | $32.26 | $71.99 | 269,300 | — | — |
| 2015-04-27 | $31.95 | $71.30 | 295,300 | — | — |
| 2015-04-24 | $31.95 | $71.30 | 139,400 | — | — |
| 2015-04-23 | $32.12 | $71.68 | 202,000 | — | — |
| 2015-04-22 | $31.87 | $71.12 | 169,000 | — | — |
| 2015-04-21 | $32.02 | $71.46 | 173,700 | — | — |
| 2015-04-20 | $31.44 | $70.16 | 159,500 | — | — |
| 2015-04-17 | $31.25 | $69.74 | 270,800 | — | — |
| 2015-04-16 | $31.81 | $70.99 | 124,200 | — | — |
| 2015-04-15 | $32.11 | $71.66 | 265,300 | — | — |
| 2015-04-14 | $32.04 | $71.50 | 193,600 | — | — |
| 2015-04-13 | $31.99 | $71.39 | 227,400 | — | — |
| 2015-04-10 | $31.89 | $71.17 | 289,300 | — | — |
| 2015-04-09 | $32.43 | $72.37 | 881,300 | — | — |
| 2015-04-08 | $32.44 | $72.39 | 309,700 | — | — |
| 2015-04-07 | $31.82 | $71.01 | 288,600 | — | — |
| 2015-04-06 | $32.12 | $71.68 | 591,600 | — | — |
| 2015-04-02 | $32.02 | $71.46 | 251,200 | — | — |
| 2015-04-01 | $31.92 | $71.23 | 266,700 | — | — |
| 2015-03-31 | $31.86 | $71.10 | 492,200 | — | — |
| 2015-03-30 | $32.33 | $71.79 | 145,800 | — | — |
| 2015-03-27 | $32.00 | $71.06 | 247,000 | — | — |
| 2015-03-26 | $31.73 | $70.46 | 198,400 | — | — |
| 2015-03-25 | $31.60 | $70.17 | 148,800 | — | — |
| 2015-03-24 | $32.38 | $71.90 | 171,200 | — | — |
| 2015-03-23 | $32.17 | $71.44 | 240,700 | — | — |
| 2015-03-20 | $32.23 | $71.57 | 361,600 | — | — |
| 2015-03-19 | $31.71 | $70.42 | 312,800 | — | — |
| 2015-03-18 | $31.61 | $70.19 | 326,900 | — | — |
| 2015-03-17 | $31.07 | $68.99 | 452,100 | — | — |
| 2015-03-16 | $30.19 | $67.04 | 217,000 | — | — |
| 2015-03-13 | $29.72 | $66.00 | 131,600 | — | — |
| 2015-03-12 | $30.01 | $66.64 | 177,500 | — | — |
| 2015-03-11 | $29.38 | $65.24 | 160,100 | — | — |
| 2015-03-10 | $29.11 | $64.64 | 208,000 | — | — |
| 2015-03-09 | $29.40 | $65.29 | 198,100 | — | — |
| 2015-03-06 | $29.37 | $65.22 | 219,600 | — | — |
| 2015-03-05 | $29.80 | $66.17 | 234,300 | — | — |
| 2015-03-04 | $29.37 | $65.22 | 452,900 | — | — |
| 2015-03-03 | $31.11 | $69.08 | 184,000 | — | — |
| 2015-03-02 | $31.16 | $69.19 | 183,800 | — | — |
| 2015-02-27 | $31.09 | $69.04 | 189,100 | — | — |
| 2015-02-26 | $31.12 | $69.10 | 119,200 | — | — |
| 2015-02-25 | $30.73 | $68.24 | 148,000 | — | — |
| 2015-02-24 | $31.12 | $69.10 | 197,900 | — | — |
| 2015-02-23 | $30.93 | $68.68 | 130,900 | — | — |
| 2015-02-20 | $30.62 | $67.99 | 142,800 | — | — |
| 2015-02-19 | $30.69 | $68.15 | 174,100 | — | — |
| 2015-02-18 | $30.63 | $68.02 | 172,200 | — | — |
| 2015-02-17 | $30.12 | $66.88 | 174,500 | — | — |
| 2015-02-13 | $29.57 | $65.66 | 164,800 | — | — |
| 2015-02-12 | $29.74 | $66.04 | 144,100 | — | — |
| 2015-02-11 | $29.54 | $65.60 | 100,500 | — | — |
| 2015-02-10 | $29.64 | $65.82 | 199,900 | — | — |
| 2015-02-09 | $29.81 | $66.20 | 106,900 | — | — |
| 2015-02-06 | $30.13 | $66.91 | 282,200 | — | — |
| 2015-02-05 | $30.00 | $66.62 | 189,700 | — | — |
| 2015-02-04 | $29.79 | $66.15 | 268,000 | — | — |
| 2015-02-03 | $30.22 | $67.11 | 230,200 | — | — |
| 2015-02-02 | $29.31 | $65.09 | 175,300 | — | — |
| 2015-01-30 | $28.87 | $64.11 | 209,400 | — | — |
| 2015-01-29 | $29.48 | $65.46 | 160,900 | — | — |
| 2015-01-28 | $29.01 | $64.42 | 170,500 | — | — |
| 2015-01-27 | $29.33 | $65.13 | 146,600 | — | — |
| 2015-01-26 | $29.43 | $65.35 | 207,900 | — | — |
| 2015-01-23 | $29.49 | $65.49 | 145,900 | — | — |
| 2015-01-22 | $29.64 | $65.82 | 164,400 | — | — |
| 2015-01-21 | $29.10 | $64.62 | 135,700 | — | — |
| 2015-01-20 | $29.06 | $64.53 | 223,600 | — | — |
| 2015-01-16 | $29.59 | $65.71 | 175,000 | — | — |
| 2015-01-15 | $29.10 | $64.62 | 209,000 | — | — |
| 2015-01-14 | $29.60 | $65.73 | 142,600 | — | — |
| 2015-01-13 | $29.84 | $66.26 | 260,500 | — | — |
| 2015-01-12 | $29.43 | $65.35 | 349,000 | — | — |
| 2015-01-09 | $29.27 | $65.00 | 250,400 | — | — |
| 2015-01-08 | $29.44 | $65.37 | 176,900 | — | — |
| 2015-01-07 | $29.08 | $64.57 | 205,200 | — | — |
| 2015-01-06 | $28.61 | $63.53 | 634,700 | — | — |
| 2015-01-05 | $28.47 | $63.22 | 272,400 | — | — |
| 2015-01-02 | $28.42 | $63.11 | 171,000 | — | — |