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
- 1996-01-03 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 | $28.86 | $61.33 | 312,900 | — | — |
| 2015-12-30 | $29.74 | $63.20 | 128,300 | — | — |
| 2015-12-29 | $29.54 | $62.78 | 156,300 | — | — |
| 2015-12-28 | $29.28 | $62.23 | 135,000 | — | — |
| 2015-12-24 | $29.67 | $63.06 | 44,700 | — | — |
| 2015-12-23 | $29.58 | $62.86 | 91,800 | — | — |
| 2015-12-22 | $29.25 | $62.16 | 186,700 | — | — |
| 2015-12-21 | $29.22 | $62.10 | 176,000 | — | — |
| 2015-12-18 | $28.61 | $60.80 | 530,000 | — | — |
| 2015-12-17 | $29.12 | $61.89 | 202,700 | — | — |
| 2015-12-16 | $29.75 | $63.23 | 131,700 | — | — |
| 2015-12-15 | $29.40 | $62.48 | 184,200 | — | — |
| 2015-12-14 | $29.22 | $62.10 | 228,600 | — | — |
| 2015-12-11 | $29.74 | $63.20 | 129,900 | — | — |
| 2015-12-10 | $30.65 | $65.14 | 112,100 | — | — |
| 2015-12-09 | $30.84 | $65.54 | 333,800 | — | — |
| 2015-12-08 | $30.41 | $64.63 | 131,800 | — | — |
| 2015-12-07 | $30.98 | $65.84 | 227,900 | — | — |
| 2015-12-04 | $31.17 | $66.24 | 342,600 | — | — |
| 2015-12-03 | $30.72 | $65.29 | 181,900 | — | — |
| 2015-12-02 | $31.32 | $66.56 | 229,900 | — | — |
| 2015-12-01 | $32.10 | $68.22 | 176,400 | — | — |
| 2015-11-30 | $32.18 | $68.39 | 256,700 | — | — |
| 2015-11-27 | $32.21 | $68.45 | 47,500 | — | — |
| 2015-11-25 | $32.22 | $68.48 | 127,200 | — | — |
| 2015-11-24 | $32.09 | $68.20 | 170,500 | — | — |
| 2015-11-23 | $31.95 | $67.90 | 194,100 | — | — |
| 2015-11-20 | $31.89 | $67.77 | 184,400 | — | — |
| 2015-11-19 | $31.62 | $67.20 | 221,600 | — | — |
| 2015-11-18 | $31.61 | $67.18 | 246,400 | — | — |
| 2015-11-17 | $31.10 | $66.09 | 314,600 | — | — |
| 2015-11-16 | $30.84 | $65.54 | 216,100 | — | — |
| 2015-11-13 | $30.79 | $65.44 | 273,400 | — | — |
| 2015-11-12 | $30.65 | $65.14 | 255,200 | — | — |
| 2015-11-11 | $31.02 | $65.92 | 256,600 | — | — |
| 2015-11-10 | $30.59 | $65.01 | 141,900 | — | — |
| 2015-11-09 | $30.61 | $64.84 | 129,500 | — | — |
| 2015-11-06 | $31.26 | $66.22 | 177,400 | — | — |
| 2015-11-05 | $30.61 | $64.84 | 186,200 | — | — |
| 2015-11-04 | $30.63 | $64.88 | 162,700 | — | — |
| 2015-11-03 | $31.13 | $65.94 | 277,700 | — | — |
| 2015-11-02 | $31.54 | $66.81 | 445,800 | — | — |
| 2015-10-30 | $30.98 | $65.62 | 361,100 | — | — |
| 2015-10-29 | $32.46 | $68.76 | 366,700 | — | — |
| 2015-10-28 | $32.61 | $69.08 | 466,300 | — | — |
| 2015-10-27 | $31.83 | $67.43 | 387,000 | — | — |
| 2015-10-26 | $31.61 | $66.96 | 546,900 | — | — |
| 2015-10-23 | $31.29 | $66.28 | 226,400 | — | — |
| 2015-10-22 | $30.57 | $64.76 | 280,700 | — | — |
| 2015-10-21 | $30.49 | $64.59 | 165,400 | — | — |
| 2015-10-20 | $31.16 | $66.01 | 145,900 | — | — |
| 2015-10-19 | $31.23 | $66.15 | 155,600 | — | — |
| 2015-10-16 | $30.96 | $65.58 | 193,800 | — | — |
| 2015-10-15 | $31.14 | $65.96 | 195,200 | — | — |
| 2015-10-14 | $30.51 | $64.63 | 235,700 | — | — |
| 2015-10-13 | $30.13 | $63.82 | 184,500 | — | — |
| 2015-10-12 | $30.20 | $63.97 | 171,100 | — | — |
| 2015-10-09 | $29.78 | $63.08 | 191,100 | — | — |
| 2015-10-08 | $29.26 | $61.98 | 212,200 | — | — |
| 2015-10-07 | $28.72 | $60.84 | 296,000 | — | — |
| 2015-10-06 | $29.35 | $62.17 | 383,300 | — | — |
| 2015-10-05 | $29.70 | $62.91 | 417,000 | — | — |
| 2015-10-02 | $28.41 | $60.18 | 554,600 | — | — |
| 2015-10-01 | $27.77 | $58.83 | 759,900 | — | — |
| 2015-09-30 | $27.01 | $57.22 | 831,100 | — | — |
| 2015-09-29 | $26.50 | $56.13 | 407,900 | — | — |
| 2015-09-28 | $26.49 | $56.11 | 316,900 | — | — |
| 2015-09-25 | $26.96 | $57.11 | 449,900 | — | — |
| 2015-09-24 | $26.09 | $55.27 | 342,600 | — | — |
| 2015-09-23 | $26.39 | $55.90 | 288,900 | — | — |
| 2015-09-22 | $26.59 | $56.33 | 374,400 | — | — |
| 2015-09-21 | $27.00 | $57.19 | 420,900 | — | — |
| 2015-09-18 | $26.69 | $56.54 | 505,300 | — | — |
| 2015-09-17 | $27.81 | $58.91 | 161,000 | — | — |
| 2015-09-16 | $28.22 | $59.78 | 232,400 | — | — |
| 2015-09-15 | $27.35 | $57.94 | 317,200 | — | — |
| 2015-09-14 | $27.21 | $57.64 | 109,700 | — | — |
| 2015-09-11 | $27.40 | $58.04 | 300,400 | — | — |
| 2015-09-10 | $27.39 | $58.02 | 187,000 | — | — |
| 2015-09-09 | $27.69 | $58.66 | 254,900 | — | — |
| 2015-09-08 | $27.59 | $58.44 | 211,000 | — | — |
| 2015-09-04 | $27.21 | $57.64 | 143,800 | — | — |
| 2015-09-03 | $27.66 | $58.59 | 211,600 | — | — |
| 2015-09-02 | $27.64 | $58.55 | 271,200 | — | — |
| 2015-09-01 | $27.49 | $58.23 | 246,700 | — | — |
| 2015-08-31 | $28.66 | $60.71 | 214,900 | — | — |
| 2015-08-28 | $28.72 | $60.84 | 224,700 | — | — |
| 2015-08-27 | $28.58 | $60.54 | 268,200 | — | — |
| 2015-08-26 | $28.08 | $59.48 | 289,900 | — | — |
| 2015-08-25 | $27.28 | $57.79 | 262,800 | — | — |
| 2015-08-24 | $27.71 | $58.70 | 398,200 | — | — |
| 2015-08-21 | $28.74 | $60.88 | 493,200 | — | — |
| 2015-08-20 | $29.41 | $62.30 | 241,600 | — | — |
| 2015-08-19 | $30.05 | $63.65 | 243,900 | — | — |
| 2015-08-18 | $30.45 | $64.50 | 181,100 | — | — |
| 2015-08-17 | $30.78 | $65.20 | 421,400 | — | — |
| 2015-08-14 | $30.36 | $64.31 | 806,200 | — | — |
| 2015-08-13 | $29.59 | $62.68 | 247,600 | — | — |
| 2015-08-12 | $29.54 | $62.57 | 221,900 | — | — |
| 2015-08-11 | $29.80 | $63.13 | 171,400 | — | — |
| 2015-08-10 | $30.39 | $64.37 | 258,400 | — | — |
| 2015-08-07 | $29.81 | $63.15 | 217,300 | — | — |
| 2015-08-06 | $30.17 | $63.91 | 246,800 | — | — |
| 2015-08-05 | $30.18 | $63.93 | 392,400 | — | — |
| 2015-08-04 | $30.90 | $65.46 | 328,600 | — | — |
| 2015-08-03 | $30.68 | $64.99 | 324,600 | — | — |
| 2015-07-31 | $31.23 | $66.15 | 478,300 | — | — |
| 2015-07-30 | $30.53 | $64.67 | 597,600 | — | — |
| 2015-07-29 | $30.16 | $63.89 | 354,300 | — | — |
| 2015-07-28 | $29.42 | $62.32 | 392,900 | — | — |
| 2015-07-27 | $28.98 | $61.39 | 902,800 | — | — |
| 2015-07-24 | $28.78 | $60.96 | 378,600 | — | — |
| 2015-07-23 | $29.00 | $61.43 | 347,600 | — | — |
| 2015-07-22 | $29.05 | $61.54 | 197,600 | — | — |
| 2015-07-21 | $29.05 | $61.32 | 162,800 | — | — |
| 2015-07-20 | $29.15 | $61.54 | 164,900 | — | — |
| 2015-07-17 | $29.33 | $61.92 | 224,300 | — | — |
| 2015-07-16 | $29.36 | $61.98 | 194,000 | — | — |
| 2015-07-15 | $29.24 | $61.73 | 219,900 | — | — |
| 2015-07-14 | $29.50 | $62.27 | 318,300 | — | — |
| 2015-07-13 | $29.43 | $62.13 | 251,800 | — | — |
| 2015-07-10 | $29.17 | $61.58 | 201,400 | — | — |
| 2015-07-09 | $28.89 | $60.99 | 208,200 | — | — |
| 2015-07-08 | $29.20 | $61.64 | 397,100 | — | — |
| 2015-07-07 | $29.39 | $62.04 | 327,900 | — | — |
| 2015-07-06 | $29.61 | $62.51 | 323,000 | — | — |
| 2015-07-02 | $29.52 | $62.32 | 202,100 | — | — |
| 2015-07-01 | $29.55 | $62.38 | 289,400 | — | — |
| 2015-06-30 | $29.43 | $62.13 | 435,900 | — | — |
| 2015-06-29 | $29.46 | $62.19 | 229,600 | — | — |
| 2015-06-26 | $30.15 | $63.65 | 1,275,200 | — | — |
| 2015-06-25 | $30.13 | $63.60 | 385,400 | — | — |
| 2015-06-24 | $30.12 | $63.58 | 241,200 | — | — |
| 2015-06-23 | $30.72 | $64.85 | 306,600 | — | — |
| 2015-06-22 | $30.67 | $64.74 | 179,900 | — | — |
| 2015-06-19 | $30.81 | $65.04 | 461,700 | — | — |
| 2015-06-18 | $30.70 | $64.81 | 335,900 | — | — |
| 2015-06-17 | $30.76 | $64.93 | 314,300 | — | — |
| 2015-06-16 | $31.26 | $65.99 | 292,400 | — | — |
| 2015-06-15 | $31.26 | $65.99 | 285,800 | — | — |
| 2015-06-12 | $31.50 | $66.50 | 268,300 | — | — |
| 2015-06-11 | $31.76 | $67.05 | 253,000 | — | — |
| 2015-06-10 | $31.79 | $67.11 | 300,700 | — | — |
| 2015-06-09 | $31.69 | $66.90 | 135,000 | — | — |
| 2015-06-08 | $31.79 | $67.11 | 261,200 | — | — |
| 2015-06-05 | $32.10 | $67.76 | 164,600 | — | — |
| 2015-06-04 | $32.13 | $67.83 | 313,300 | — | — |
| 2015-06-03 | $32.64 | $68.90 | 356,800 | — | — |
| 2015-06-02 | $32.15 | $67.87 | 248,300 | — | — |
| 2015-06-01 | $32.27 | $68.12 | 493,900 | — | — |
| 2015-05-29 | $31.96 | $67.47 | 283,900 | — | — |
| 2015-05-28 | $32.12 | $67.81 | 275,400 | — | — |
| 2015-05-27 | $32.11 | $67.78 | 231,400 | — | — |
| 2015-05-26 | $32.04 | $67.64 | 320,100 | — | — |
| 2015-05-22 | $32.05 | $67.66 | 1,084,700 | — | — |
| 2015-05-21 | $32.05 | $67.66 | 694,500 | — | — |
| 2015-05-20 | $31.95 | $67.45 | 801,000 | — | — |
| 2015-05-19 | $32.43 | $68.46 | 774,700 | — | — |
| 2015-05-18 | $33.13 | $69.94 | 635,000 | — | — |
| 2015-05-15 | $33.33 | $70.36 | 529,800 | — | — |
| 2015-05-14 | $33.54 | $70.80 | 339,500 | — | — |
| 2015-05-13 | $33.14 | $69.75 | 597,400 | — | — |
| 2015-05-12 | $33.10 | $69.66 | 579,900 | — | — |
| 2015-05-11 | $33.13 | $69.73 | 672,200 | — | — |
| 2015-05-08 | $32.80 | $69.03 | 604,900 | — | — |
| 2015-05-07 | $32.56 | $68.53 | 666,500 | — | — |
| 2015-05-06 | $32.79 | $69.01 | 919,600 | — | — |
| 2015-05-05 | $32.01 | $67.37 | 2,888,900 | — | — |
| 2015-05-04 | $30.61 | $64.42 | 1,358,500 | — | — |
| 2015-05-01 | $30.29 | $63.75 | 1,150,000 | — | — |
| 2015-04-30 | $26.47 | $55.71 | 621,300 | — | — |
| 2015-04-29 | $26.50 | $55.77 | 314,200 | — | — |
| 2015-04-28 | $26.59 | $55.96 | 336,500 | — | — |
| 2015-04-27 | $26.50 | $55.77 | 409,300 | — | — |
| 2015-04-24 | $26.69 | $56.17 | 700,600 | — | — |
| 2015-04-23 | $26.93 | $56.68 | 1,195,300 | — | — |
| 2015-04-22 | $27.48 | $57.84 | 588,700 | — | — |
| 2015-04-21 | $27.07 | $56.97 | 203,500 | — | — |
| 2015-04-20 | $27.39 | $57.65 | 131,800 | — | — |
| 2015-04-17 | $27.08 | $56.99 | 263,000 | — | — |
| 2015-04-16 | $27.32 | $57.50 | 369,900 | — | — |
| 2015-04-15 | $27.62 | $58.13 | 228,200 | — | — |
| 2015-04-14 | $27.53 | $57.94 | 281,000 | — | — |
| 2015-04-13 | $27.55 | $57.98 | 140,600 | — | — |
| 2015-04-10 | $27.44 | $57.75 | 211,000 | — | — |
| 2015-04-09 | $27.49 | $57.86 | 302,500 | — | — |
| 2015-04-08 | $27.69 | $58.28 | 376,300 | — | — |
| 2015-04-07 | $27.69 | $58.28 | 597,900 | — | — |
| 2015-04-06 | $28.00 | $58.93 | 318,300 | — | — |
| 2015-04-02 | $27.79 | $58.49 | 359,800 | — | — |
| 2015-04-01 | $27.66 | $58.21 | 424,000 | — | — |
| 2015-03-31 | $27.63 | $58.15 | 338,800 | — | — |
| 2015-03-30 | $27.98 | $58.89 | 443,400 | — | — |
| 2015-03-27 | $28.42 | $59.81 | 516,800 | — | — |
| 2015-03-26 | $28.49 | $59.96 | 310,000 | — | — |
| 2015-03-25 | $28.45 | $59.88 | 353,400 | — | — |
| 2015-03-24 | $28.71 | $60.42 | 576,200 | — | — |
| 2015-03-23 | $28.25 | $59.46 | 578,300 | — | — |
| 2015-03-20 | $27.93 | $58.78 | 707,400 | — | — |
| 2015-03-19 | $27.13 | $57.10 | 369,000 | — | — |
| 2015-03-18 | $27.01 | $56.85 | 472,600 | — | — |
| 2015-03-17 | $26.52 | $55.81 | 321,500 | — | — |
| 2015-03-16 | $26.31 | $55.37 | 272,000 | — | — |
| 2015-03-13 | $26.19 | $55.12 | 332,700 | — | — |
| 2015-03-12 | $26.88 | $56.57 | 321,200 | — | — |
| 2015-03-11 | $26.59 | $55.96 | 682,000 | — | — |
| 2015-03-10 | $26.70 | $56.19 | 540,100 | — | — |
| 2015-03-09 | $27.16 | $57.16 | 278,900 | — | — |
| 2015-03-06 | $27.20 | $57.25 | 263,300 | — | — |
| 2015-03-05 | $27.52 | $57.92 | 205,200 | — | — |
| 2015-03-04 | $27.54 | $57.96 | 289,600 | — | — |
| 2015-03-03 | $27.84 | $58.59 | 288,800 | — | — |
| 2015-03-02 | $28.00 | $58.93 | 293,500 | — | — |
| 2015-02-27 | $28.14 | $59.22 | 362,200 | — | — |
| 2015-02-26 | $28.43 | $59.83 | 258,800 | — | — |
| 2015-02-25 | $28.29 | $59.54 | 304,400 | — | — |
| 2015-02-24 | $27.98 | $58.89 | 420,100 | — | — |
| 2015-02-23 | $27.30 | $57.46 | 424,400 | — | — |
| 2015-02-20 | $26.92 | $56.66 | 385,400 | — | — |
| 2015-02-19 | $26.49 | $55.75 | 325,300 | — | — |
| 2015-02-18 | $25.95 | $54.62 | 331,900 | — | — |
| 2015-02-17 | $25.44 | $53.54 | 296,700 | — | — |
| 2015-02-13 | $25.73 | $54.15 | 629,300 | — | — |
| 2015-02-12 | $25.55 | $53.77 | 278,200 | — | — |
| 2015-02-11 | $25.25 | $53.14 | 299,800 | — | — |
| 2015-02-10 | $24.88 | $52.36 | 256,800 | — | — |
| 2015-02-09 | $25.06 | $52.74 | 219,100 | — | — |
| 2015-02-06 | $25.07 | $52.76 | 417,200 | — | — |
| 2015-02-05 | $25.45 | $53.56 | 638,000 | — | — |
| 2015-02-04 | $23.35 | $49.14 | 412,300 | — | — |
| 2015-02-03 | $23.71 | $49.69 | 275,700 | — | — |
| 2015-02-02 | $23.12 | $48.45 | 490,300 | — | — |
| 2015-01-30 | $22.41 | $46.97 | 376,500 | — | — |
| 2015-01-29 | $22.89 | $47.97 | 571,000 | — | — |
| 2015-01-28 | $22.70 | $47.57 | 478,600 | — | — |
| 2015-01-27 | $23.15 | $48.52 | 537,000 | — | — |
| 2015-01-26 | $23.92 | $50.13 | 243,000 | — | — |
| 2015-01-23 | $23.54 | $49.33 | 384,700 | — | — |
| 2015-01-22 | $23.50 | $49.25 | 443,600 | — | — |
| 2015-01-21 | $23.34 | $48.91 | 415,700 | — | — |
| 2015-01-20 | $23.39 | $49.02 | 583,400 | — | — |
| 2015-01-16 | $24.00 | $50.30 | 182,200 | — | — |
| 2015-01-15 | $23.80 | $49.88 | 340,400 | — | — |
| 2015-01-14 | $24.09 | $50.49 | 367,500 | — | — |
| 2015-01-13 | $24.16 | $50.63 | 528,200 | — | — |
| 2015-01-12 | $24.08 | $50.47 | 453,000 | — | — |
| 2015-01-09 | $23.85 | $49.98 | 295,500 | — | — |
| 2015-01-08 | $23.46 | $49.17 | 362,500 | — | — |
| 2015-01-07 | $23.06 | $48.33 | 336,800 | — | — |
| 2015-01-06 | $23.06 | $48.33 | 540,800 | — | — |
| 2015-01-05 | $23.49 | $49.23 | 385,900 | — | — |
| 2015-01-02 | $24.36 | $51.05 | 373,100 | — | — |