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
- 1992-05-13 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 | $21.39 | $27.54 | 188,500 | — | — |
| 2015-12-30 | $21.05 | $27.10 | 138,500 | — | — |
| 2015-12-29 | $21.65 | $27.87 | 168,900 | — | — |
| 2015-12-28 | $21.31 | $27.43 | 319,200 | — | — |
| 2015-12-24 | $21.62 | $27.83 | 93,800 | — | — |
| 2015-12-23 | $21.32 | $27.45 | 178,000 | — | — |
| 2015-12-22 | $21.15 | $27.23 | 221,400 | — | — |
| 2015-12-21 | $20.62 | $26.55 | 230,300 | — | — |
| 2015-12-18 | $20.41 | $26.28 | 966,000 | — | — |
| 2015-12-17 | $21.61 | $27.82 | 377,300 | — | — |
| 2015-12-16 | $22.10 | $28.45 | 431,300 | — | — |
| 2015-12-15 | $21.38 | $27.52 | 381,700 | — | — |
| 2015-12-14 | $21.02 | $27.06 | 351,400 | — | — |
| 2015-12-11 | $20.97 | $27.00 | 276,600 | — | — |
| 2015-12-10 | $21.77 | $28.03 | 292,500 | — | — |
| 2015-12-09 | $21.62 | $27.83 | 382,700 | — | — |
| 2015-12-08 | $21.32 | $27.45 | 599,300 | — | — |
| 2015-12-07 | $21.74 | $27.99 | 324,900 | — | — |
| 2015-12-04 | $22.28 | $28.68 | 172,100 | — | — |
| 2015-12-03 | $22.54 | $29.02 | 228,200 | — | — |
| 2015-12-02 | $22.91 | $29.49 | 488,700 | — | — |
| 2015-12-01 | $24.33 | $31.32 | 262,500 | — | — |
| 2015-11-30 | $24.08 | $31.00 | 271,900 | — | — |
| 2015-11-27 | $25.46 | $32.78 | 89,100 | — | — |
| 2015-11-25 | $24.79 | $31.92 | 247,700 | — | — |
| 2015-11-24 | $24.82 | $31.95 | 279,100 | — | — |
| 2015-11-23 | $24.67 | $31.76 | 252,100 | — | — |
| 2015-11-20 | $25.01 | $32.20 | 168,800 | — | — |
| 2015-11-19 | $25.38 | $32.67 | 206,200 | — | — |
| 2015-11-18 | $24.81 | $31.94 | 314,800 | — | — |
| 2015-11-17 | $25.01 | $32.20 | 194,300 | — | — |
| 2015-11-16 | $25.07 | $32.28 | 295,000 | — | — |
| 2015-11-13 | $25.14 | $32.37 | 287,300 | — | — |
| 2015-11-12 | $25.27 | $32.53 | 152,600 | — | — |
| 2015-11-11 | $26.33 | $33.90 | 145,400 | — | — |
| 2015-11-10 | $26.27 | $33.82 | 229,000 | — | — |
| 2015-11-09 | $25.94 | $33.40 | 325,400 | — | — |
| 2015-11-06 | $28.06 | $36.12 | 402,500 | — | — |
| 2015-11-05 | $26.60 | $34.25 | 204,700 | — | — |
| 2015-11-04 | $26.30 | $33.86 | 227,300 | — | — |
| 2015-11-03 | $25.97 | $33.43 | 242,100 | — | — |
| 2015-11-02 | $26.27 | $33.72 | 482,200 | — | — |
| 2015-10-30 | $25.90 | $33.24 | 473,000 | — | — |
| 2015-10-29 | $25.66 | $32.93 | 295,100 | — | — |
| 2015-10-28 | $25.00 | $32.09 | 390,400 | — | — |
| 2015-10-27 | $25.47 | $32.69 | 580,200 | — | — |
| 2015-10-26 | $27.59 | $35.41 | 289,100 | — | — |
| 2015-10-23 | $28.33 | $36.36 | 420,800 | — | — |
| 2015-10-22 | $27.51 | $35.31 | 236,000 | — | — |
| 2015-10-21 | $27.82 | $35.71 | 167,200 | — | — |
| 2015-10-20 | $28.34 | $36.37 | 160,400 | — | — |
| 2015-10-19 | $27.87 | $35.77 | 288,700 | — | — |
| 2015-10-16 | $27.51 | $35.31 | 110,100 | — | — |
| 2015-10-15 | $27.65 | $35.49 | 127,500 | — | — |
| 2015-10-14 | $27.33 | $35.08 | 208,200 | — | — |
| 2015-10-13 | $26.87 | $34.49 | 335,100 | — | — |
| 2015-10-12 | $28.01 | $35.95 | 137,100 | — | — |
| 2015-10-09 | $28.31 | $36.34 | 284,000 | — | — |
| 2015-10-08 | $27.34 | $35.09 | 255,100 | — | — |
| 2015-10-07 | $26.73 | $34.31 | 238,300 | — | — |
| 2015-10-06 | $26.53 | $34.05 | 163,500 | — | — |
| 2015-10-05 | $26.59 | $34.13 | 387,200 | — | — |
| 2015-10-02 | $25.78 | $33.09 | 129,900 | — | — |
| 2015-10-01 | $25.32 | $32.50 | 217,800 | — | — |
| 2015-09-30 | $25.77 | $33.08 | 312,700 | — | — |
| 2015-09-29 | $25.34 | $32.52 | 425,600 | — | — |
| 2015-09-28 | $25.14 | $32.27 | 304,400 | — | — |
| 2015-09-25 | $25.48 | $32.70 | 380,600 | — | — |
| 2015-09-24 | $25.55 | $32.79 | 355,700 | — | — |
| 2015-09-23 | $26.41 | $33.90 | 211,000 | — | — |
| 2015-09-22 | $26.72 | $34.29 | 216,500 | — | — |
| 2015-09-21 | $27.79 | $35.67 | 189,600 | — | — |
| 2015-09-18 | $27.93 | $35.85 | 292,900 | — | — |
| 2015-09-17 | $29.28 | $37.58 | 200,900 | — | — |
| 2015-09-16 | $29.30 | $37.61 | 188,600 | — | — |
| 2015-09-15 | $29.01 | $37.23 | 194,600 | — | — |
| 2015-09-14 | $28.09 | $36.05 | 243,000 | — | — |
| 2015-09-11 | $28.73 | $36.87 | 232,000 | — | — |
| 2015-09-10 | $29.47 | $37.82 | 274,500 | — | — |
| 2015-09-09 | $29.00 | $37.22 | 172,200 | — | — |
| 2015-09-08 | $29.37 | $37.70 | 140,800 | — | — |
| 2015-09-04 | $28.48 | $36.55 | 200,500 | — | — |
| 2015-09-03 | $28.41 | $36.46 | 168,500 | — | — |
| 2015-09-02 | $27.89 | $35.80 | 306,600 | — | — |
| 2015-09-01 | $27.61 | $35.44 | 256,200 | — | — |
| 2015-08-31 | $28.88 | $37.07 | 199,500 | — | — |
| 2015-08-28 | $29.04 | $37.27 | 208,800 | — | — |
| 2015-08-27 | $28.99 | $37.21 | 278,300 | — | — |
| 2015-08-26 | $28.15 | $36.13 | 340,000 | — | — |
| 2015-08-25 | $27.00 | $34.65 | 441,900 | — | — |
| 2015-08-24 | $28.34 | $36.37 | 553,000 | — | — |
| 2015-08-21 | $29.47 | $37.82 | 321,600 | — | — |
| 2015-08-20 | $30.41 | $39.03 | 245,400 | — | — |
| 2015-08-19 | $31.33 | $40.21 | 269,300 | — | — |
| 2015-08-18 | $32.28 | $41.43 | 188,700 | — | — |
| 2015-08-17 | $32.68 | $41.94 | 194,900 | — | — |
| 2015-08-14 | $32.61 | $41.85 | 309,300 | — | — |
| 2015-08-13 | $32.25 | $41.39 | 334,900 | — | — |
| 2015-08-12 | $32.78 | $42.07 | 240,200 | — | — |
| 2015-08-11 | $33.27 | $42.70 | 211,500 | — | — |
| 2015-08-10 | $33.53 | $43.04 | 236,000 | — | — |
| 2015-08-07 | $32.77 | $42.06 | 304,200 | — | — |
| 2015-08-06 | $33.82 | $43.33 | 356,900 | — | — |
| 2015-08-05 | $33.85 | $43.37 | 428,400 | — | — |
| 2015-08-04 | $33.78 | $43.28 | 357,500 | — | — |
| 2015-08-03 | $34.21 | $43.83 | 749,700 | — | — |
| 2015-07-31 | $33.05 | $42.34 | 392,000 | — | — |
| 2015-07-30 | $32.42 | $41.54 | 162,100 | — | — |
| 2015-07-29 | $32.09 | $41.11 | 484,800 | — | — |
| 2015-07-28 | $30.69 | $39.32 | 167,500 | — | — |
| 2015-07-27 | $29.53 | $37.83 | 213,100 | — | — |
| 2015-07-24 | $29.92 | $38.33 | 222,700 | — | — |
| 2015-07-23 | $30.45 | $39.01 | 292,600 | — | — |
| 2015-07-22 | $30.99 | $39.70 | 186,500 | — | — |
| 2015-07-21 | $31.51 | $40.37 | 439,300 | — | — |
| 2015-07-20 | $30.49 | $39.06 | 252,400 | — | — |
| 2015-07-17 | $30.68 | $39.31 | 255,500 | — | — |
| 2015-07-16 | $30.69 | $39.32 | 358,200 | — | — |
| 2015-07-15 | $30.93 | $39.63 | 197,800 | — | — |
| 2015-07-14 | $31.41 | $40.24 | 233,400 | — | — |
| 2015-07-13 | $32.13 | $41.17 | 232,900 | — | — |
| 2015-07-10 | $31.74 | $40.67 | 434,200 | — | — |
| 2015-07-09 | $31.22 | $40.00 | 397,100 | — | — |
| 2015-07-08 | $30.81 | $39.47 | 311,700 | — | — |
| 2015-07-07 | $31.64 | $40.54 | 338,800 | — | — |
| 2015-07-06 | $31.76 | $40.69 | 217,100 | — | — |
| 2015-07-02 | $32.06 | $41.08 | 405,000 | — | — |
| 2015-07-01 | $32.22 | $41.28 | 425,100 | — | — |
| 2015-06-30 | $31.80 | $40.74 | 663,500 | — | — |
| 2015-06-29 | $31.26 | $40.05 | 256,700 | — | — |
| 2015-06-26 | $32.48 | $41.61 | 649,700 | — | — |
| 2015-06-25 | $32.52 | $41.67 | 247,100 | — | — |
| 2015-06-24 | $32.78 | $42.00 | 373,700 | — | — |
| 2015-06-23 | $34.09 | $43.68 | 269,900 | — | — |
| 2015-06-22 | $34.04 | $43.61 | 298,000 | — | — |
| 2015-06-19 | $34.28 | $43.92 | 309,800 | — | — |
| 2015-06-18 | $33.77 | $43.27 | 249,000 | — | — |
| 2015-06-17 | $33.24 | $42.59 | 183,500 | — | — |
| 2015-06-16 | $33.22 | $42.56 | 237,300 | — | — |
| 2015-06-15 | $33.84 | $43.36 | 183,800 | — | — |
| 2015-06-12 | $34.21 | $43.83 | 210,400 | — | — |
| 2015-06-11 | $34.60 | $44.33 | 204,000 | — | — |
| 2015-06-10 | $34.49 | $44.19 | 289,900 | — | — |
| 2015-06-09 | $34.07 | $43.65 | 255,200 | — | — |
| 2015-06-08 | $34.68 | $44.43 | 296,100 | — | — |
| 2015-06-05 | $35.48 | $45.46 | 490,100 | — | — |
| 2015-06-04 | $34.72 | $44.48 | 214,900 | — | — |
| 2015-06-03 | $34.80 | $44.59 | 427,800 | — | — |
| 2015-06-02 | $34.79 | $44.57 | 367,900 | — | — |
| 2015-06-01 | $34.95 | $44.78 | 356,900 | — | — |
| 2015-05-29 | $34.19 | $43.80 | 857,600 | — | — |
| 2015-05-28 | $36.10 | $46.25 | 175,400 | — | — |
| 2015-05-27 | $36.25 | $46.44 | 311,400 | — | — |
| 2015-05-26 | $35.20 | $45.10 | 255,700 | — | — |
| 2015-05-22 | $35.71 | $45.75 | 176,600 | — | — |
| 2015-05-21 | $36.46 | $46.71 | 186,400 | — | — |
| 2015-05-20 | $35.73 | $45.78 | 217,600 | — | — |
| 2015-05-19 | $36.23 | $46.42 | 237,500 | — | — |
| 2015-05-18 | $36.31 | $46.52 | 152,700 | — | — |
| 2015-05-15 | $35.52 | $45.51 | 182,500 | — | — |
| 2015-05-14 | $35.72 | $45.77 | 300,900 | — | — |
| 2015-05-13 | $36.22 | $46.41 | 256,100 | — | — |
| 2015-05-12 | $36.31 | $46.44 | 229,500 | — | — |
| 2015-05-11 | $36.70 | $46.94 | 334,800 | — | — |
| 2015-05-08 | $36.62 | $46.84 | 297,700 | — | — |
| 2015-05-07 | $37.06 | $47.40 | 362,800 | — | — |
| 2015-05-06 | $35.29 | $45.14 | 321,000 | — | — |
| 2015-05-05 | $35.14 | $44.95 | 460,700 | — | — |
| 2015-05-04 | $36.59 | $46.80 | 396,400 | — | — |
| 2015-05-01 | $36.75 | $47.01 | 358,600 | — | — |
| 2015-04-30 | $35.70 | $45.66 | 332,100 | — | — |
| 2015-04-29 | $37.23 | $47.62 | 295,500 | — | — |
| 2015-04-28 | $38.24 | $48.91 | 256,600 | — | — |
| 2015-04-27 | $38.25 | $48.93 | 298,700 | — | — |
| 2015-04-24 | $38.75 | $49.57 | 171,500 | — | — |
| 2015-04-23 | $39.37 | $50.36 | 152,500 | — | — |
| 2015-04-22 | $39.25 | $50.20 | 270,900 | — | — |
| 2015-04-21 | $38.73 | $49.54 | 185,500 | — | — |
| 2015-04-20 | $38.77 | $49.59 | 358,300 | — | — |
| 2015-04-17 | $37.16 | $47.53 | 171,500 | — | — |
| 2015-04-16 | $37.66 | $48.17 | 152,300 | — | — |
| 2015-04-15 | $37.35 | $47.77 | 153,700 | — | — |
| 2015-04-14 | $36.47 | $46.65 | 175,000 | — | — |
| 2015-04-13 | $36.43 | $46.60 | 279,000 | — | — |
| 2015-04-10 | $37.14 | $47.51 | 400,400 | — | — |
| 2015-04-09 | $36.34 | $46.48 | 197,700 | — | — |
| 2015-04-08 | $35.78 | $45.77 | 432,000 | — | — |
| 2015-04-07 | $36.24 | $46.35 | 364,300 | — | — |
| 2015-04-06 | $35.62 | $45.56 | 481,700 | — | — |
| 2015-04-02 | $37.07 | $47.42 | 343,200 | — | — |
| 2015-04-01 | $38.26 | $48.94 | 284,300 | — | — |
| 2015-03-31 | $37.89 | $48.47 | 184,700 | — | — |
| 2015-03-30 | $37.95 | $48.54 | 311,500 | — | — |
| 2015-03-27 | $37.72 | $48.25 | 262,000 | — | — |
| 2015-03-26 | $37.80 | $48.35 | 496,700 | — | — |
| 2015-03-25 | $38.26 | $48.94 | 208,400 | — | — |
| 2015-03-24 | $39.40 | $50.40 | 253,000 | — | — |
| 2015-03-23 | $40.20 | $51.42 | 199,500 | — | — |
| 2015-03-20 | $41.09 | $52.56 | 324,800 | — | — |
| 2015-03-19 | $40.47 | $51.77 | 212,100 | — | — |
| 2015-03-18 | $40.40 | $51.68 | 236,600 | — | — |
| 2015-03-17 | $40.52 | $51.83 | 427,500 | — | — |
| 2015-03-16 | $40.80 | $52.19 | 312,500 | — | — |
| 2015-03-13 | $40.85 | $52.25 | 316,700 | — | — |
| 2015-03-12 | $40.42 | $51.70 | 169,800 | — | — |
| 2015-03-11 | $40.04 | $51.22 | 272,900 | — | — |
| 2015-03-10 | $39.44 | $50.45 | 329,400 | — | — |
| 2015-03-09 | $40.56 | $51.88 | 237,600 | — | — |
| 2015-03-06 | $40.05 | $51.23 | 266,800 | — | — |
| 2015-03-05 | $40.03 | $51.20 | 201,000 | — | — |
| 2015-03-04 | $40.03 | $51.20 | 284,800 | — | — |
| 2015-03-03 | $40.37 | $51.64 | 986,900 | — | — |
| 2015-03-02 | $43.46 | $55.59 | 562,700 | — | — |
| 2015-02-27 | $41.88 | $53.57 | 217,900 | — | — |
| 2015-02-26 | $41.83 | $53.50 | 263,000 | — | — |
| 2015-02-25 | $42.04 | $53.77 | 258,500 | — | — |
| 2015-02-24 | $42.54 | $54.41 | 392,100 | — | — |
| 2015-02-23 | $41.27 | $52.79 | 237,900 | — | — |
| 2015-02-20 | $41.38 | $52.93 | 216,800 | — | — |
| 2015-02-19 | $40.83 | $52.23 | 367,200 | — | — |
| 2015-02-18 | $39.78 | $50.88 | 189,700 | — | — |
| 2015-02-17 | $40.19 | $51.41 | 221,400 | — | — |
| 2015-02-13 | $39.76 | $50.86 | 219,200 | — | — |
| 2015-02-12 | $39.21 | $50.15 | 219,300 | — | — |
| 2015-02-11 | $38.68 | $49.48 | 239,200 | — | — |
| 2015-02-10 | $39.04 | $49.94 | 266,600 | — | — |
| 2015-02-09 | $38.11 | $48.75 | 364,900 | — | — |
| 2015-02-06 | $38.39 | $49.10 | 464,800 | — | — |
| 2015-02-05 | $38.70 | $49.50 | 681,400 | — | — |
| 2015-02-04 | $39.08 | $49.99 | 744,000 | — | — |
| 2015-02-03 | $40.48 | $51.78 | 497,700 | — | — |
| 2015-02-02 | $38.74 | $49.48 | 315,500 | — | — |
| 2015-01-30 | $37.26 | $47.59 | 398,600 | — | — |
| 2015-01-29 | $39.80 | $50.83 | 256,100 | — | — |
| 2015-01-28 | $39.62 | $50.60 | 186,700 | — | — |
| 2015-01-27 | $40.96 | $52.31 | 197,300 | — | — |
| 2015-01-26 | $40.91 | $52.25 | 150,600 | — | — |
| 2015-01-23 | $40.81 | $52.12 | 153,200 | — | — |
| 2015-01-22 | $40.63 | $51.89 | 331,800 | — | — |
| 2015-01-21 | $39.49 | $50.43 | 339,300 | — | — |
| 2015-01-20 | $39.81 | $50.84 | 561,100 | — | — |
| 2015-01-16 | $41.99 | $53.63 | 329,200 | — | — |
| 2015-01-15 | $40.70 | $51.98 | 501,900 | — | — |
| 2015-01-14 | $40.14 | $51.26 | 302,800 | — | — |
| 2015-01-13 | $41.61 | $53.14 | 383,100 | — | — |
| 2015-01-12 | $41.59 | $53.12 | 578,600 | — | — |
| 2015-01-09 | $41.57 | $53.09 | 379,400 | — | — |
| 2015-01-08 | $43.11 | $55.06 | 495,800 | — | — |
| 2015-01-07 | $42.07 | $53.73 | 425,500 | — | — |
| 2015-01-06 | $43.15 | $55.11 | 793,500 | — | — |
| 2015-01-05 | $45.20 | $57.73 | 518,000 | — | — |
| 2015-01-02 | $45.88 | $58.59 | 229,000 | — | — |