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
- 1990-03-26 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 | $29.31 | $50.25 | 40,600 | — | — |
| 2015-12-30 | $29.97 | $51.37 | 34,000 | — | — |
| 2015-12-29 | $30.35 | $52.03 | 35,200 | — | — |
| 2015-12-28 | $29.81 | $50.79 | 27,200 | — | — |
| 2015-12-24 | $29.69 | $50.59 | 19,200 | — | — |
| 2015-12-23 | $29.25 | $49.83 | 38,200 | — | — |
| 2015-12-22 | $28.89 | $49.23 | 80,800 | — | — |
| 2015-12-21 | $28.90 | $49.23 | 37,600 | — | — |
| 2015-12-18 | $28.81 | $49.09 | 104,000 | — | — |
| 2015-12-17 | $29.54 | $50.33 | 45,400 | — | — |
| 2015-12-16 | $29.96 | $51.04 | 25,600 | — | — |
| 2015-12-15 | $29.84 | $50.84 | 29,600 | — | — |
| 2015-12-14 | $29.22 | $49.79 | 34,200 | — | — |
| 2015-12-11 | $28.67 | $48.84 | 39,800 | — | — |
| 2015-12-10 | $29.04 | $49.48 | 31,400 | — | — |
| 2015-12-09 | $29.21 | $49.76 | 51,600 | — | — |
| 2015-12-08 | $29.82 | $50.81 | 36,200 | — | — |
| 2015-12-07 | $30.85 | $52.57 | 59,200 | — | — |
| 2015-12-04 | $31.83 | $54.24 | 43,800 | — | — |
| 2015-12-03 | $32.00 | $54.53 | 107,600 | — | — |
| 2015-12-02 | $31.71 | $54.03 | 33,400 | — | — |
| 2015-12-01 | $32.03 | $54.58 | 35,800 | — | — |
| 2015-11-30 | $32.24 | $54.93 | 33,600 | — | — |
| 2015-11-27 | $32.24 | $54.94 | 19,200 | — | — |
| 2015-11-25 | $31.73 | $54.07 | 22,600 | — | — |
| 2015-11-24 | $31.87 | $54.30 | 19,000 | — | — |
| 2015-11-23 | $31.75 | $54.10 | 16,800 | — | — |
| 2015-11-20 | $31.71 | $54.02 | 32,800 | — | — |
| 2015-11-19 | $31.41 | $53.51 | 23,400 | — | — |
| 2015-11-18 | $31.75 | $54.10 | 48,000 | — | — |
| 2015-11-17 | $31.39 | $53.49 | 33,400 | — | — |
| 2015-11-16 | $31.43 | $53.56 | 30,600 | — | — |
| 2015-11-13 | $30.98 | $52.78 | 82,400 | — | — |
| 2015-11-12 | $31.19 | $53.15 | 33,800 | — | — |
| 2015-11-11 | $32.11 | $54.71 | 23,800 | — | — |
| 2015-11-10 | $32.30 | $55.04 | 34,000 | — | — |
| 2015-11-09 | $31.92 | $54.38 | 51,800 | — | — |
| 2015-11-06 | $32.50 | $55.38 | 133,000 | — | — |
| 2015-11-05 | $31.89 | $54.33 | 49,200 | — | — |
| 2015-11-04 | $31.40 | $53.50 | 47,000 | — | — |
| 2015-11-03 | $31.23 | $53.20 | 35,200 | — | — |
| 2015-11-02 | $31.14 | $53.05 | 62,800 | — | — |
| 2015-10-30 | $30.82 | $52.51 | 31,200 | — | — |
| 2015-10-29 | $31.79 | $54.17 | 74,600 | — | — |
| 2015-10-28 | $32.05 | $54.61 | 61,000 | — | — |
| 2015-10-27 | $31.20 | $53.15 | 40,400 | — | — |
| 2015-10-26 | $31.92 | $54.40 | 32,000 | — | — |
| 2015-10-23 | $31.95 | $54.44 | 56,000 | — | — |
| 2015-10-22 | $31.33 | $53.39 | 40,000 | — | — |
| 2015-10-21 | $31.08 | $52.95 | 40,800 | — | — |
| 2015-10-20 | $31.45 | $53.59 | 19,800 | — | — |
| 2015-10-19 | $31.09 | $52.98 | 62,600 | — | — |
| 2015-10-16 | $31.14 | $53.06 | 63,200 | — | — |
| 2015-10-15 | $32.01 | $54.54 | 46,200 | — | — |
| 2015-10-14 | $31.24 | $53.22 | 27,000 | — | — |
| 2015-10-13 | $31.93 | $54.41 | 33,400 | — | — |
| 2015-10-12 | $32.45 | $55.29 | 28,200 | — | — |
| 2015-10-09 | $31.96 | $54.45 | 35,600 | — | — |
| 2015-10-08 | $32.16 | $54.80 | 46,800 | — | — |
| 2015-10-07 | $31.92 | $54.38 | 49,600 | — | — |
| 2015-10-06 | $31.33 | $53.38 | 47,400 | — | — |
| 2015-10-05 | $31.78 | $54.14 | 28,000 | — | — |
| 2015-10-02 | $31.33 | $53.39 | 52,600 | — | — |
| 2015-10-01 | $31.21 | $53.18 | 43,000 | — | — |
| 2015-09-30 | $31.55 | $53.76 | 71,200 | — | — |
| 2015-09-29 | $31.30 | $53.33 | 45,400 | — | — |
| 2015-09-28 | $30.86 | $52.58 | 68,200 | — | — |
| 2015-09-25 | $31.08 | $52.64 | 62,800 | — | — |
| 2015-09-24 | $31.08 | $52.64 | 57,200 | — | — |
| 2015-09-23 | $30.76 | $52.12 | 37,600 | — | — |
| 2015-09-22 | $30.39 | $51.47 | 35,800 | — | — |
| 2015-09-21 | $30.76 | $52.11 | 27,000 | — | — |
| 2015-09-18 | $30.10 | $50.99 | 166,000 | — | — |
| 2015-09-17 | $31.00 | $52.52 | 46,200 | — | — |
| 2015-09-16 | $31.31 | $53.04 | 41,000 | — | — |
| 2015-09-15 | $31.63 | $53.58 | 41,000 | — | — |
| 2015-09-14 | $30.80 | $52.17 | 45,000 | — | — |
| 2015-09-11 | $30.61 | $51.85 | 56,400 | — | — |
| 2015-09-10 | $30.79 | $52.16 | 50,200 | — | — |
| 2015-09-09 | $30.38 | $51.46 | 52,600 | — | — |
| 2015-09-08 | $30.44 | $51.57 | 32,600 | — | — |
| 2015-09-04 | $29.50 | $49.97 | 47,600 | — | — |
| 2015-09-03 | $29.96 | $50.75 | 34,000 | — | — |
| 2015-09-02 | $29.88 | $50.62 | 59,600 | — | — |
| 2015-09-01 | $29.00 | $49.14 | 66,200 | — | — |
| 2015-08-31 | $30.24 | $51.22 | 43,800 | — | — |
| 2015-08-28 | $29.93 | $50.71 | 27,800 | — | — |
| 2015-08-27 | $29.97 | $50.76 | 35,600 | — | — |
| 2015-08-26 | $29.67 | $50.27 | 29,400 | — | — |
| 2015-08-25 | $29.00 | $49.13 | 35,600 | — | — |
| 2015-08-24 | $29.48 | $49.93 | 62,800 | — | — |
| 2015-08-21 | $30.49 | $51.64 | 40,400 | — | — |
| 2015-08-20 | $30.56 | $51.77 | 22,600 | — | — |
| 2015-08-19 | $31.46 | $53.29 | 19,600 | — | — |
| 2015-08-18 | $31.74 | $53.77 | 53,800 | — | — |
| 2015-08-17 | $32.17 | $54.49 | 22,800 | — | — |
| 2015-08-14 | $31.84 | $53.95 | 29,600 | — | — |
| 2015-08-13 | $31.33 | $53.07 | 21,800 | — | — |
| 2015-08-12 | $31.61 | $53.55 | 29,200 | — | — |
| 2015-08-11 | $31.94 | $54.11 | 47,600 | — | — |
| 2015-08-10 | $31.99 | $54.19 | 57,800 | — | — |
| 2015-08-07 | $31.81 | $53.88 | 45,600 | — | — |
| 2015-08-06 | $32.06 | $54.31 | 52,400 | — | — |
| 2015-08-05 | $32.20 | $54.55 | 48,600 | — | — |
| 2015-08-04 | $32.03 | $54.26 | 56,400 | — | — |
| 2015-08-03 | $31.94 | $54.11 | 76,400 | — | — |
| 2015-07-31 | $31.81 | $53.88 | 42,600 | — | — |
| 2015-07-30 | $31.96 | $54.14 | 49,400 | — | — |
| 2015-07-29 | $31.75 | $53.79 | 48,200 | — | — |
| 2015-07-28 | $32.12 | $54.40 | 43,600 | — | — |
| 2015-07-27 | $32.46 | $54.98 | 57,800 | — | — |
| 2015-07-24 | $32.53 | $55.11 | 58,200 | — | — |
| 2015-07-23 | $32.44 | $54.95 | 50,000 | — | — |
| 2015-07-22 | $33.35 | $56.49 | 77,400 | — | — |
| 2015-07-21 | $33.17 | $56.20 | 84,600 | — | — |
| 2015-07-20 | $33.43 | $56.63 | 102,800 | — | — |
| 2015-07-17 | $32.83 | $55.62 | 135,000 | — | — |
| 2015-07-16 | $33.03 | $55.95 | 38,400 | — | — |
| 2015-07-15 | $32.65 | $55.32 | 35,000 | — | — |
| 2015-07-14 | $33.22 | $56.28 | 31,200 | — | — |
| 2015-07-13 | $32.76 | $55.51 | 38,800 | — | — |
| 2015-07-10 | $32.90 | $55.74 | 42,800 | — | — |
| 2015-07-09 | $32.17 | $54.49 | 37,000 | — | — |
| 2015-07-08 | $31.95 | $54.12 | 31,200 | — | — |
| 2015-07-07 | $32.31 | $54.73 | 31,000 | — | — |
| 2015-07-06 | $32.88 | $55.69 | 39,600 | — | — |
| 2015-07-02 | $32.53 | $55.11 | 53,000 | — | — |
| 2015-07-01 | $33.14 | $56.14 | 46,600 | — | — |
| 2015-06-30 | $32.72 | $55.44 | 48,400 | — | — |
| 2015-06-29 | $33.17 | $56.18 | 35,200 | — | — |
| 2015-06-26 | $34.05 | $57.68 | 103,000 | — | — |
| 2015-06-25 | $33.97 | $57.27 | 57,400 | — | — |
| 2015-06-24 | $33.17 | $55.91 | 34,400 | — | — |
| 2015-06-23 | $33.37 | $56.24 | 31,600 | — | — |
| 2015-06-22 | $33.03 | $55.67 | 59,600 | — | — |
| 2015-06-19 | $32.30 | $54.44 | 73,800 | — | — |
| 2015-06-18 | $31.98 | $53.90 | 58,000 | — | — |
| 2015-06-17 | $31.64 | $53.32 | 41,800 | — | — |
| 2015-06-16 | $31.88 | $53.73 | 38,200 | — | — |
| 2015-06-15 | $31.75 | $53.53 | 32,000 | — | — |
| 2015-06-12 | $31.65 | $53.35 | 57,600 | — | — |
| 2015-06-11 | $31.80 | $53.60 | 57,600 | — | — |
| 2015-06-10 | $31.56 | $53.20 | 193,800 | — | — |
| 2015-06-09 | $30.36 | $51.17 | 66,600 | — | — |
| 2015-06-08 | $30.17 | $50.85 | 32,200 | — | — |
| 2015-06-05 | $30.20 | $50.90 | 33,200 | — | — |
| 2015-06-04 | $29.52 | $49.76 | 20,000 | — | — |
| 2015-06-03 | $29.89 | $50.38 | 120,800 | — | — |
| 2015-06-02 | $29.44 | $49.62 | 34,200 | — | — |
| 2015-06-01 | $29.00 | $48.89 | 39,200 | — | — |
| 2015-05-29 | $29.15 | $49.13 | 70,800 | — | — |
| 2015-05-28 | $29.55 | $49.80 | 26,000 | — | — |
| 2015-05-27 | $29.64 | $49.95 | 78,200 | — | — |
| 2015-05-26 | $28.88 | $48.67 | 42,000 | — | — |
| 2015-05-22 | $28.97 | $48.83 | 32,600 | — | — |
| 2015-05-21 | $29.08 | $49.02 | 49,800 | — | — |
| 2015-05-20 | $29.13 | $49.09 | 37,600 | — | — |
| 2015-05-19 | $29.15 | $49.13 | 50,000 | — | — |
| 2015-05-18 | $28.93 | $48.77 | 35,200 | — | — |
| 2015-05-15 | $28.99 | $48.86 | 12,800 | — | — |
| 2015-05-14 | $29.19 | $49.20 | 22,800 | — | — |
| 2015-05-13 | $28.97 | $48.83 | 29,400 | — | — |
| 2015-05-12 | $28.98 | $48.84 | 23,400 | — | — |
| 2015-05-11 | $29.00 | $48.87 | 25,000 | — | — |
| 2015-05-08 | $29.07 | $49.00 | 18,600 | — | — |
| 2015-05-07 | $28.97 | $48.82 | 15,000 | — | — |
| 2015-05-06 | $28.64 | $48.27 | 34,800 | — | — |
| 2015-05-05 | $28.56 | $48.13 | 31,600 | — | — |
| 2015-05-04 | $28.92 | $48.74 | 18,800 | — | — |
| 2015-05-01 | $28.90 | $48.71 | 44,200 | — | — |
| 2015-04-30 | $28.86 | $48.65 | 43,400 | — | — |
| 2015-04-29 | $29.82 | $50.26 | 33,400 | — | — |
| 2015-04-28 | $29.86 | $50.32 | 19,800 | — | — |
| 2015-04-27 | $29.75 | $50.15 | 29,800 | — | — |
| 2015-04-24 | $29.76 | $50.16 | 35,200 | — | — |
| 2015-04-23 | $29.96 | $50.49 | 28,000 | — | — |
| 2015-04-22 | $29.67 | $50.01 | 20,200 | — | — |
| 2015-04-21 | $29.70 | $50.05 | 45,600 | — | — |
| 2015-04-20 | $29.86 | $50.33 | 24,600 | — | — |
| 2015-04-17 | $29.78 | $50.19 | 38,600 | — | — |
| 2015-04-16 | $30.40 | $51.24 | 13,400 | — | — |
| 2015-04-15 | $30.49 | $51.38 | 13,400 | — | — |
| 2015-04-14 | $30.08 | $50.71 | 16,800 | — | — |
| 2015-04-13 | $30.15 | $50.81 | 11,800 | — | — |
| 2015-04-10 | $29.79 | $50.21 | 13,400 | — | — |
| 2015-04-09 | $30.00 | $50.57 | 17,400 | — | — |
| 2015-04-08 | $30.20 | $50.90 | 14,200 | — | — |
| 2015-04-07 | $30.23 | $50.95 | 8,200 | — | — |
| 2015-04-06 | $30.25 | $50.99 | 37,400 | — | — |
| 2015-04-02 | $30.67 | $51.70 | 15,000 | — | — |
| 2015-04-01 | $30.46 | $51.33 | 46,600 | — | — |
| 2015-03-31 | $30.49 | $51.39 | 23,600 | — | — |
| 2015-03-30 | $30.61 | $51.59 | 23,400 | — | — |
| 2015-03-27 | $30.70 | $51.74 | 39,200 | — | — |
| 2015-03-26 | $30.63 | $51.34 | 19,200 | — | — |
| 2015-03-25 | $30.64 | $51.35 | 36,000 | — | — |
| 2015-03-24 | $31.20 | $52.29 | 25,600 | — | — |
| 2015-03-23 | $30.50 | $51.12 | 25,800 | — | — |
| 2015-03-20 | $30.32 | $50.82 | 78,200 | — | — |
| 2015-03-19 | $30.04 | $50.35 | 16,800 | — | — |
| 2015-03-18 | $30.43 | $51.02 | 40,600 | — | — |
| 2015-03-17 | $30.49 | $51.11 | 19,000 | — | — |
| 2015-03-16 | $30.46 | $51.06 | 18,400 | — | — |
| 2015-03-13 | $30.00 | $50.29 | 24,800 | — | — |
| 2015-03-12 | $30.48 | $51.08 | 22,000 | — | — |
| 2015-03-11 | $29.38 | $49.25 | 24,600 | — | — |
| 2015-03-10 | $29.30 | $49.10 | 38,200 | — | — |
| 2015-03-09 | $30.01 | $50.30 | 14,000 | — | — |
| 2015-03-06 | $29.97 | $50.23 | 32,600 | — | — |
| 2015-03-05 | $29.83 | $50.00 | 23,800 | — | — |
| 2015-03-04 | $29.91 | $50.14 | 11,800 | — | — |
| 2015-03-03 | $30.41 | $50.97 | 41,800 | — | — |
| 2015-03-02 | $30.24 | $50.68 | 27,400 | — | — |
| 2015-02-27 | $29.69 | $49.77 | 15,800 | — | — |
| 2015-02-26 | $29.87 | $50.06 | 37,000 | — | — |
| 2015-02-25 | $29.93 | $50.18 | 34,400 | — | — |
| 2015-02-24 | $29.88 | $50.08 | 21,000 | — | — |
| 2015-02-23 | $29.59 | $49.60 | 16,600 | — | — |
| 2015-02-20 | $29.49 | $49.42 | 31,600 | — | — |
| 2015-02-19 | $29.29 | $49.09 | 7,000 | — | — |
| 2015-02-18 | $29.57 | $49.57 | 21,400 | — | — |
| 2015-02-17 | $29.84 | $50.02 | 22,400 | — | — |
| 2015-02-13 | $29.96 | $50.21 | 34,000 | — | — |
| 2015-02-12 | $29.83 | $50.00 | 26,000 | — | — |
| 2015-02-11 | $29.14 | $48.84 | 44,800 | — | — |
| 2015-02-10 | $29.53 | $49.49 | 25,600 | — | — |
| 2015-02-09 | $29.34 | $49.19 | 23,400 | — | — |
| 2015-02-06 | $30.34 | $50.86 | 30,600 | — | — |
| 2015-02-05 | $29.92 | $50.14 | 29,000 | — | — |
| 2015-02-04 | $29.46 | $49.37 | 28,800 | — | — |
| 2015-02-03 | $29.66 | $49.72 | 35,000 | — | — |
| 2015-02-02 | $29.34 | $49.19 | 47,600 | — | — |
| 2015-01-30 | $28.83 | $48.33 | 45,800 | — | — |
| 2015-01-29 | $29.30 | $49.11 | 35,000 | — | — |
| 2015-01-28 | $28.39 | $47.58 | 34,000 | — | — |
| 2015-01-27 | $29.05 | $48.69 | 13,400 | — | — |
| 2015-01-26 | $29.69 | $49.77 | 25,600 | — | — |
| 2015-01-23 | $29.66 | $49.72 | 38,600 | — | — |
| 2015-01-22 | $29.76 | $49.89 | 43,200 | — | — |
| 2015-01-21 | $28.54 | $47.83 | 31,800 | — | — |
| 2015-01-20 | $28.46 | $47.70 | 44,200 | — | — |
| 2015-01-16 | $28.38 | $47.57 | 78,600 | — | — |
| 2015-01-15 | $28.11 | $47.12 | 74,400 | — | — |
| 2015-01-14 | $28.14 | $47.16 | 51,200 | — | — |
| 2015-01-13 | $28.53 | $47.82 | 78,800 | — | — |
| 2015-01-12 | $29.06 | $48.71 | 40,000 | — | — |
| 2015-01-09 | $29.56 | $49.54 | 29,000 | — | — |
| 2015-01-08 | $30.54 | $51.19 | 9,400 | — | — |
| 2015-01-07 | $30.18 | $50.59 | 48,600 | — | — |
| 2015-01-06 | $29.90 | $50.12 | 27,600 | — | — |
| 2015-01-05 | $30.53 | $51.17 | 33,400 | — | — |
| 2015-01-02 | $31.33 | $52.52 | 22,800 | — | — |