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
- 1994-04-15 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 | $209.13 | 104,800 | — | — |
| 2015-12-30 | $34.28 | $210.91 | 68,000 | — | — |
| 2015-12-29 | $34.47 | $212.08 | 141,400 | — | — |
| 2015-12-28 | $34.02 | $209.31 | 138,000 | — | — |
| 2015-12-24 | $33.68 | $207.22 | 42,100 | — | — |
| 2015-12-23 | $33.64 | $206.98 | 93,900 | — | — |
| 2015-12-22 | $33.39 | $205.44 | 102,400 | — | — |
| 2015-12-21 | $33.37 | $205.31 | 142,400 | — | — |
| 2015-12-18 | $32.84 | $202.05 | 786,400 | — | — |
| 2015-12-17 | $34.07 | $206.76 | 134,000 | — | — |
| 2015-12-16 | $33.96 | $206.09 | 124,100 | — | — |
| 2015-12-15 | $33.12 | $200.99 | 193,500 | — | — |
| 2015-12-14 | $32.61 | $197.90 | 157,600 | — | — |
| 2015-12-11 | $32.93 | $199.84 | 141,400 | — | — |
| 2015-12-10 | $32.78 | $198.93 | 109,300 | — | — |
| 2015-12-09 | $32.93 | $199.84 | 183,200 | — | — |
| 2015-12-08 | $32.64 | $198.08 | 1,276,400 | — | — |
| 2015-12-07 | $33.48 | $203.18 | 80,600 | — | — |
| 2015-12-04 | $33.37 | $202.51 | 63,000 | — | — |
| 2015-12-03 | $32.97 | $200.08 | 90,800 | — | — |
| 2015-12-02 | $33.46 | $203.06 | 94,000 | — | — |
| 2015-12-01 | $33.83 | $205.30 | 58,900 | — | — |
| 2015-11-30 | $33.54 | $203.54 | 86,500 | — | — |
| 2015-11-27 | $33.68 | $204.39 | 33,300 | — | — |
| 2015-11-25 | $33.35 | $202.39 | 29,600 | — | — |
| 2015-11-24 | $33.29 | $202.03 | 66,900 | — | — |
| 2015-11-23 | $33.11 | $200.93 | 55,100 | — | — |
| 2015-11-20 | $33.16 | $201.24 | 64,800 | — | — |
| 2015-11-19 | $32.83 | $199.23 | 51,900 | — | — |
| 2015-11-18 | $32.81 | $199.11 | 81,300 | — | — |
| 2015-11-17 | $32.74 | $198.69 | 47,300 | — | — |
| 2015-11-16 | $32.74 | $198.69 | 61,400 | — | — |
| 2015-11-13 | $32.30 | $196.02 | 83,900 | — | — |
| 2015-11-12 | $32.43 | $196.81 | 66,900 | — | — |
| 2015-11-11 | $32.63 | $198.02 | 90,300 | — | — |
| 2015-11-10 | $32.70 | $198.45 | 127,500 | — | — |
| 2015-11-09 | $32.15 | $195.11 | 107,800 | — | — |
| 2015-11-06 | $32.70 | $198.45 | 120,800 | — | — |
| 2015-11-05 | $33.20 | $201.48 | 72,200 | — | — |
| 2015-11-04 | $32.97 | $200.08 | 98,000 | — | — |
| 2015-11-03 | $32.99 | $200.21 | 71,400 | — | — |
| 2015-11-02 | $33.01 | $200.33 | 72,900 | — | — |
| 2015-10-30 | $32.38 | $196.50 | 56,600 | — | — |
| 2015-10-29 | $32.75 | $198.75 | 81,300 | — | — |
| 2015-10-28 | $33.20 | $201.48 | 189,000 | — | — |
| 2015-10-27 | $32.96 | $200.02 | 117,100 | — | — |
| 2015-10-26 | $32.32 | $196.14 | 62,500 | — | — |
| 2015-10-23 | $32.25 | $195.72 | 84,500 | — | — |
| 2015-10-22 | $32.26 | $195.78 | 102,800 | — | — |
| 2015-10-21 | $31.50 | $191.16 | 97,300 | — | — |
| 2015-10-20 | $31.22 | $189.46 | 93,000 | — | — |
| 2015-10-19 | $31.31 | $190.01 | 167,600 | — | — |
| 2015-10-16 | $30.75 | $186.61 | 184,500 | — | — |
| 2015-10-15 | $30.98 | $188.01 | 89,900 | — | — |
| 2015-10-14 | $30.50 | $185.09 | 55,600 | — | — |
| 2015-10-13 | $30.77 | $186.73 | 47,100 | — | — |
| 2015-10-12 | $30.98 | $188.01 | 43,600 | — | — |
| 2015-10-09 | $30.68 | $186.19 | 32,400 | — | — |
| 2015-10-08 | $30.89 | $187.46 | 61,900 | — | — |
| 2015-10-07 | $30.63 | $185.88 | 93,800 | — | — |
| 2015-10-06 | $30.19 | $183.21 | 96,100 | — | — |
| 2015-10-05 | $30.27 | $183.70 | 112,800 | — | — |
| 2015-10-02 | $29.81 | $180.91 | 107,900 | — | — |
| 2015-10-01 | $29.80 | $180.85 | 96,300 | — | — |
| 2015-09-30 | $29.85 | $181.15 | 95,900 | — | — |
| 2015-09-29 | $29.69 | $180.18 | 77,000 | — | — |
| 2015-09-28 | $29.40 | $178.42 | 115,700 | — | — |
| 2015-09-25 | $30.25 | $180.76 | 771,500 | — | — |
| 2015-09-24 | $30.10 | $179.86 | 70,700 | — | — |
| 2015-09-23 | $30.22 | $180.58 | 97,200 | — | — |
| 2015-09-22 | $29.71 | $177.53 | 90,400 | — | — |
| 2015-09-21 | $29.86 | $178.43 | 79,800 | — | — |
| 2015-09-18 | $29.37 | $175.50 | 208,900 | — | — |
| 2015-09-17 | $29.53 | $176.45 | 82,300 | — | — |
| 2015-09-16 | $29.10 | $173.88 | 72,400 | — | — |
| 2015-09-15 | $28.88 | $172.57 | 86,800 | — | — |
| 2015-09-14 | $28.68 | $171.37 | 61,000 | — | — |
| 2015-09-11 | $28.56 | $170.66 | 63,400 | — | — |
| 2015-09-10 | $27.96 | $167.07 | 61,200 | — | — |
| 2015-09-09 | $27.80 | $166.12 | 87,300 | — | — |
| 2015-09-08 | $28.11 | $167.97 | 86,900 | — | — |
| 2015-09-04 | $27.96 | $167.07 | 145,100 | — | — |
| 2015-09-03 | $28.21 | $168.57 | 51,600 | — | — |
| 2015-09-02 | $28.13 | $168.09 | 65,500 | — | — |
| 2015-09-01 | $27.86 | $166.47 | 84,400 | — | — |
| 2015-08-31 | $28.45 | $170.00 | 139,700 | — | — |
| 2015-08-28 | $28.80 | $172.09 | 68,600 | — | — |
| 2015-08-27 | $28.81 | $172.15 | 129,100 | — | — |
| 2015-08-26 | $28.50 | $170.30 | 164,000 | — | — |
| 2015-08-25 | $27.92 | $166.83 | 143,300 | — | — |
| 2015-08-24 | $28.36 | $169.46 | 212,500 | — | — |
| 2015-08-21 | $29.63 | $177.05 | 107,000 | — | — |
| 2015-08-20 | $30.05 | $179.56 | 90,400 | — | — |
| 2015-08-19 | $30.32 | $181.17 | 71,100 | — | — |
| 2015-08-18 | $30.52 | $182.37 | 82,600 | — | — |
| 2015-08-17 | $30.55 | $182.55 | 68,200 | — | — |
| 2015-08-14 | $30.32 | $181.17 | 146,300 | — | — |
| 2015-08-13 | $30.35 | $181.35 | 110,500 | — | — |
| 2015-08-12 | $30.49 | $182.19 | 89,000 | — | — |
| 2015-08-11 | $30.58 | $182.73 | 81,400 | — | — |
| 2015-08-10 | $30.36 | $181.41 | 132,000 | — | — |
| 2015-08-07 | $30.50 | $182.25 | 71,500 | — | — |
| 2015-08-06 | $30.50 | $182.25 | 125,600 | — | — |
| 2015-08-05 | $30.52 | $182.37 | 71,500 | — | — |
| 2015-08-04 | $30.76 | $183.80 | 51,500 | — | — |
| 2015-08-03 | $31.11 | $185.89 | 106,300 | — | — |
| 2015-07-31 | $30.99 | $185.18 | 144,500 | — | — |
| 2015-07-30 | $30.55 | $182.55 | 89,700 | — | — |
| 2015-07-29 | $30.60 | $182.85 | 89,500 | — | — |
| 2015-07-28 | $30.35 | $181.35 | 72,200 | — | — |
| 2015-07-27 | $30.36 | $181.41 | 50,200 | — | — |
| 2015-07-24 | $30.39 | $181.59 | 55,700 | — | — |
| 2015-07-23 | $30.41 | $181.71 | 101,200 | — | — |
| 2015-07-22 | $31.03 | $185.42 | 37,700 | — | — |
| 2015-07-21 | $30.87 | $184.46 | 61,500 | — | — |
| 2015-07-20 | $30.90 | $184.64 | 42,800 | — | — |
| 2015-07-17 | $31.12 | $185.95 | 73,800 | — | — |
| 2015-07-16 | $31.11 | $185.89 | 86,100 | — | — |
| 2015-07-15 | $30.88 | $184.52 | 129,000 | — | — |
| 2015-07-14 | $30.68 | $183.33 | 91,800 | — | — |
| 2015-07-13 | $30.59 | $182.79 | 72,600 | — | — |
| 2015-07-10 | $30.51 | $182.31 | 46,800 | — | — |
| 2015-07-09 | $30.15 | $180.16 | 89,800 | — | — |
| 2015-07-08 | $30.15 | $180.16 | 155,700 | — | — |
| 2015-07-07 | $30.12 | $179.98 | 165,000 | — | — |
| 2015-07-06 | $29.77 | $177.89 | 120,100 | — | — |
| 2015-07-02 | $29.60 | $176.87 | 80,000 | — | — |
| 2015-07-01 | $29.59 | $176.81 | 143,600 | — | — |
| 2015-06-30 | $29.17 | $174.30 | 116,700 | — | — |
| 2015-06-29 | $29.30 | $175.08 | 109,600 | — | — |
| 2015-06-26 | $29.51 | $176.33 | 170,700 | — | — |
| 2015-06-25 | $29.58 | $173.97 | 88,700 | — | — |
| 2015-06-24 | $29.91 | $175.91 | 89,600 | — | — |
| 2015-06-23 | $30.05 | $176.74 | 83,600 | — | — |
| 2015-06-22 | $30.34 | $178.44 | 147,200 | — | — |
| 2015-06-19 | $30.45 | $179.09 | 255,400 | — | — |
| 2015-06-18 | $30.47 | $179.21 | 79,700 | — | — |
| 2015-06-17 | $30.12 | $177.15 | 73,200 | — | — |
| 2015-06-16 | $29.97 | $176.27 | 54,500 | — | — |
| 2015-06-15 | $29.70 | $174.68 | 88,100 | — | — |
| 2015-06-12 | $29.96 | $176.21 | 39,900 | — | — |
| 2015-06-11 | $30.03 | $176.62 | 47,600 | — | — |
| 2015-06-10 | $29.87 | $175.68 | 106,300 | — | — |
| 2015-06-09 | $29.72 | $174.80 | 52,800 | — | — |
| 2015-06-08 | $29.95 | $176.15 | 89,200 | — | — |
| 2015-06-05 | $30.05 | $176.74 | 76,700 | — | — |
| 2015-06-04 | $30.24 | $177.86 | 77,500 | — | — |
| 2015-06-03 | $30.21 | $177.68 | 126,600 | — | — |
| 2015-06-02 | $30.49 | $179.33 | 51,500 | — | — |
| 2015-06-01 | $30.55 | $179.68 | 87,600 | — | — |
| 2015-05-29 | $30.31 | $178.27 | 144,600 | — | — |
| 2015-05-28 | $30.61 | $180.03 | 45,700 | — | — |
| 2015-05-27 | $30.65 | $180.27 | 61,200 | — | — |
| 2015-05-26 | $30.43 | $178.97 | 46,600 | — | — |
| 2015-05-22 | $30.65 | $180.27 | 52,700 | — | — |
| 2015-05-21 | $30.68 | $180.44 | 141,800 | — | — |
| 2015-05-20 | $30.97 | $182.15 | 53,000 | — | — |
| 2015-05-19 | $31.03 | $182.50 | 120,400 | — | — |
| 2015-05-18 | $31.06 | $182.68 | 50,400 | — | — |
| 2015-05-15 | $31.15 | $183.21 | 68,200 | — | — |
| 2015-05-14 | $31.02 | $182.44 | 58,900 | — | — |
| 2015-05-13 | $30.49 | $179.33 | 51,300 | — | — |
| 2015-05-12 | $30.83 | $181.33 | 127,800 | — | — |
| 2015-05-11 | $30.66 | $180.33 | 44,800 | — | — |
| 2015-05-08 | $31.01 | $182.38 | 156,200 | — | — |
| 2015-05-07 | $30.77 | $180.97 | 51,100 | — | — |
| 2015-05-06 | $30.48 | $179.27 | 57,300 | — | — |
| 2015-05-05 | $30.53 | $179.56 | 67,300 | — | — |
| 2015-05-04 | $31.13 | $183.09 | 56,500 | — | — |
| 2015-05-01 | $31.07 | $182.74 | 97,900 | — | — |
| 2015-04-30 | $30.78 | $181.03 | 105,200 | — | — |
| 2015-04-29 | $31.31 | $184.15 | 80,500 | — | — |
| 2015-04-28 | $31.87 | $187.44 | 80,400 | — | — |
| 2015-04-27 | $31.82 | $187.15 | 55,100 | — | — |
| 2015-04-24 | $31.65 | $186.15 | 50,400 | — | — |
| 2015-04-23 | $31.80 | $187.03 | 52,700 | — | — |
| 2015-04-22 | $31.82 | $187.15 | 54,600 | — | — |
| 2015-04-21 | $31.89 | $187.56 | 48,500 | — | — |
| 2015-04-20 | $31.88 | $187.50 | 65,300 | — | — |
| 2015-04-17 | $31.85 | $187.32 | 75,200 | — | — |
| 2015-04-16 | $32.20 | $189.38 | 89,200 | — | — |
| 2015-04-15 | $32.11 | $188.85 | 34,400 | — | — |
| 2015-04-14 | $32.39 | $190.50 | 71,000 | — | — |
| 2015-04-13 | $32.44 | $190.79 | 47,600 | — | — |
| 2015-04-10 | $32.65 | $192.03 | 149,900 | — | — |
| 2015-04-09 | $31.92 | $187.74 | 58,900 | — | — |
| 2015-04-08 | $32.70 | $192.32 | 91,500 | — | — |
| 2015-04-07 | $32.40 | $190.56 | 188,000 | — | — |
| 2015-04-06 | $33.36 | $196.21 | 39,300 | — | — |
| 2015-04-02 | $33.23 | $195.44 | 33,500 | — | — |
| 2015-04-01 | $33.12 | $194.79 | 52,400 | — | — |
| 2015-03-31 | $32.97 | $193.91 | 70,000 | — | — |
| 2015-03-30 | $33.07 | $194.50 | 92,300 | — | — |
| 2015-03-27 | $32.60 | $191.74 | 77,200 | — | — |
| 2015-03-26 | $33.00 | $191.44 | 70,700 | — | — |
| 2015-03-25 | $33.21 | $192.66 | 200,300 | — | — |
| 2015-03-24 | $34.46 | $199.91 | 131,900 | — | — |
| 2015-03-23 | $34.27 | $198.81 | 68,000 | — | — |
| 2015-03-20 | $34.17 | $198.23 | 256,400 | — | — |
| 2015-03-19 | $33.50 | $194.34 | 74,200 | — | — |
| 2015-03-18 | $33.43 | $193.94 | 67,000 | — | — |
| 2015-03-17 | $32.61 | $189.18 | 88,700 | — | — |
| 2015-03-16 | $32.65 | $189.41 | 68,300 | — | — |
| 2015-03-13 | $32.51 | $188.60 | 46,800 | — | — |
| 2015-03-12 | $32.69 | $189.64 | 65,000 | — | — |
| 2015-03-11 | $31.89 | $185.00 | 76,300 | — | — |
| 2015-03-10 | $31.84 | $184.71 | 79,000 | — | — |
| 2015-03-09 | $31.82 | $184.60 | 63,800 | — | — |
| 2015-03-06 | $31.66 | $183.67 | 122,100 | — | — |
| 2015-03-05 | $33.06 | $191.79 | 65,500 | — | — |
| 2015-03-04 | $32.80 | $190.28 | 49,200 | — | — |
| 2015-03-03 | $33.25 | $192.89 | 102,700 | — | — |
| 2015-03-02 | $33.03 | $191.62 | 93,300 | — | — |
| 2015-02-27 | $32.83 | $190.46 | 74,800 | — | — |
| 2015-02-26 | $32.40 | $187.96 | 63,200 | — | — |
| 2015-02-25 | $32.76 | $190.05 | 75,500 | — | — |
| 2015-02-24 | $32.71 | $189.76 | 110,700 | — | — |
| 2015-02-23 | $33.14 | $192.25 | 133,700 | — | — |
| 2015-02-20 | $32.67 | $189.53 | 97,000 | — | — |
| 2015-02-19 | $32.61 | $189.18 | 55,100 | — | — |
| 2015-02-18 | $33.20 | $192.60 | 96,900 | — | — |
| 2015-02-17 | $33.10 | $192.02 | 55,600 | — | — |
| 2015-02-13 | $33.36 | $193.53 | 69,400 | — | — |
| 2015-02-12 | $33.30 | $193.18 | 46,000 | — | — |
| 2015-02-11 | $33.13 | $192.20 | 79,400 | — | — |
| 2015-02-10 | $33.14 | $192.25 | 61,800 | — | — |
| 2015-02-09 | $33.34 | $193.41 | 68,500 | — | — |
| 2015-02-06 | $33.77 | $195.91 | 92,300 | — | — |
| 2015-02-05 | $34.79 | $201.83 | 126,200 | — | — |
| 2015-02-04 | $34.40 | $199.56 | 161,400 | — | — |
| 2015-02-03 | $34.34 | $199.22 | 281,500 | — | — |
| 2015-02-02 | $34.13 | $198.00 | 115,800 | — | — |
| 2015-01-30 | $34.64 | $200.96 | 156,000 | — | — |
| 2015-01-29 | $35.35 | $205.07 | 199,700 | — | — |
| 2015-01-28 | $35.12 | $203.74 | 171,300 | — | — |
| 2015-01-27 | $35.26 | $204.55 | 231,400 | — | — |
| 2015-01-26 | $35.22 | $204.32 | 188,500 | — | — |
| 2015-01-23 | $35.45 | $205.65 | 529,100 | — | — |
| 2015-01-22 | $35.07 | $203.45 | 237,800 | — | — |
| 2015-01-21 | $33.78 | $195.97 | 76,800 | — | — |
| 2015-01-20 | $33.53 | $194.52 | 144,200 | — | — |
| 2015-01-16 | $33.74 | $195.73 | 139,000 | — | — |
| 2015-01-15 | $33.14 | $192.25 | 116,300 | — | — |
| 2015-01-14 | $32.81 | $190.34 | 269,200 | — | — |
| 2015-01-13 | $32.18 | $186.68 | 512,700 | — | — |
| 2015-01-12 | $32.09 | $186.16 | 337,900 | — | — |
| 2015-01-09 | $32.27 | $187.21 | 206,700 | — | — |
| 2015-01-08 | $32.50 | $188.54 | 231,800 | — | — |
| 2015-01-07 | $32.39 | $187.90 | 80,700 | — | — |
| 2015-01-06 | $32.02 | $185.76 | 154,300 | — | — |
| 2015-01-05 | $31.82 | $184.60 | 119,200 | — | — |
| 2015-01-02 | $31.46 | $182.51 | 52,600 | — | — |