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
- 1973-05-03 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 | $32.89 | $68.63 | 31,132 | — | — |
| 2015-12-30 | $33.46 | $69.81 | 37,492 | — | — |
| 2015-12-29 | $33.40 | $69.68 | 16,738 | — | — |
| 2015-12-28 | $33.22 | $69.32 | 21,089 | — | — |
| 2015-12-24 | $33.42 | $69.73 | 17,742 | — | — |
| 2015-12-23 | $33.66 | $70.23 | 19,416 | — | — |
| 2015-12-22 | $33.53 | $69.95 | 89,044 | — | — |
| 2015-12-21 | $32.68 | $68.19 | 41,174 | — | — |
| 2015-12-18 | $33.13 | $69.13 | 299,267 | — | — |
| 2015-12-17 | $33.01 | $68.87 | 74,984 | — | — |
| 2015-12-16 | $33.86 | $70.64 | 57,242 | — | — |
| 2015-12-15 | $33.10 | $69.06 | 73,310 | — | — |
| 2015-12-14 | $32.92 | $68.69 | 106,451 | — | — |
| 2015-12-11 | $32.73 | $68.30 | 37,157 | — | — |
| 2015-12-10 | $33.06 | $68.99 | 36,153 | — | — |
| 2015-12-09 | $33.73 | $70.37 | 34,145 | — | — |
| 2015-12-08 | $33.88 | $70.68 | 25,441 | — | — |
| 2015-12-07 | $33.39 | $69.67 | 20,755 | — | — |
| 2015-12-04 | $33.89 | $70.71 | 55,234 | — | — |
| 2015-12-03 | $33.04 | $68.94 | 60,925 | — | — |
| 2015-12-02 | $33.57 | $70.04 | 38,496 | — | — |
| 2015-12-01 | $34.17 | $71.29 | 27,115 | — | — |
| 2015-11-30 | $33.91 | $70.55 | 25,441 | — | — |
| 2015-11-27 | $35.01 | $72.83 | 13,725 | — | — |
| 2015-11-25 | $34.21 | $71.16 | 14,729 | — | — |
| 2015-11-24 | $34.18 | $71.10 | 25,441 | — | — |
| 2015-11-23 | $34.58 | $71.93 | 20,755 | — | — |
| 2015-11-20 | $34.40 | $71.55 | 33,810 | — | — |
| 2015-11-19 | $34.42 | $71.60 | 34,814 | — | — |
| 2015-11-18 | $34.34 | $71.44 | 17,742 | — | — |
| 2015-11-17 | $34.16 | $71.06 | 38,162 | — | — |
| 2015-11-16 | $34.23 | $71.20 | 26,111 | — | — |
| 2015-11-13 | $33.57 | $69.84 | 23,098 | — | — |
| 2015-11-12 | $34.45 | $71.66 | 20,420 | — | — |
| 2015-11-11 | $34.75 | $72.29 | 10,377 | — | — |
| 2015-11-10 | $34.23 | $71.20 | 75,988 | — | — |
| 2015-11-09 | $34.18 | $71.10 | 45,526 | — | — |
| 2015-11-06 | $34.44 | $71.65 | 39,835 | — | — |
| 2015-11-05 | $34.95 | $72.71 | 31,801 | — | — |
| 2015-11-04 | $35.11 | $73.04 | 56,238 | — | — |
| 2015-11-03 | $34.66 | $72.09 | 19,081 | — | — |
| 2015-11-02 | $34.47 | $71.71 | 19,750 | — | — |
| 2015-10-30 | $34.28 | $71.31 | 43,518 | — | — |
| 2015-10-29 | $34.01 | $70.75 | 12,051 | — | — |
| 2015-10-28 | $34.09 | $70.92 | 43,852 | — | — |
| 2015-10-27 | $34.06 | $70.85 | 53,225 | — | — |
| 2015-10-26 | $34.29 | $71.32 | 36,488 | — | — |
| 2015-10-23 | $34.65 | $72.09 | 38,162 | — | — |
| 2015-10-22 | $34.89 | $72.58 | 86,366 | — | — |
| 2015-10-21 | $34.69 | $72.17 | 55,569 | — | — |
| 2015-10-20 | $35.20 | $73.22 | 21,759 | — | — |
| 2015-10-19 | $34.99 | $72.79 | 66,281 | — | — |
| 2015-10-16 | $34.87 | $72.54 | 41,844 | — | — |
| 2015-10-15 | $34.43 | $71.62 | 45,191 | — | — |
| 2015-10-14 | $34.52 | $71.81 | 49,543 | — | — |
| 2015-10-13 | $34.78 | $72.34 | 21,089 | — | — |
| 2015-10-12 | $34.78 | $72.35 | 17,072 | — | — |
| 2015-10-09 | $34.60 | $71.97 | 34,479 | — | — |
| 2015-10-08 | $34.43 | $71.63 | 26,445 | — | — |
| 2015-10-07 | $34.02 | $70.77 | 29,793 | — | — |
| 2015-10-06 | $34.29 | $71.34 | 30,128 | — | — |
| 2015-10-05 | $34.28 | $71.30 | 93,395 | — | — |
| 2015-10-02 | $32.68 | $67.97 | 65,276 | — | — |
| 2015-10-01 | $32.41 | $67.41 | 89,713 | — | — |
| 2015-09-30 | $31.96 | $66.49 | 64,272 | — | — |
| 2015-09-29 | $31.78 | $66.10 | 51,217 | — | — |
| 2015-09-28 | $32.06 | $66.70 | 55,903 | — | — |
| 2015-09-25 | $33.16 | $68.98 | 57,242 | — | — |
| 2015-09-24 | $33.01 | $68.66 | 52,891 | — | — |
| 2015-09-23 | $33.31 | $69.28 | 47,869 | — | — |
| 2015-09-22 | $33.37 | $69.41 | 35,818 | — | — |
| 2015-09-21 | $33.38 | $69.44 | 85,361 | — | — |
| 2015-09-18 | $32.26 | $67.11 | 710,005 | — | — |
| 2015-09-17 | $33.22 | $69.10 | 146,286 | — | — |
| 2015-09-16 | $32.94 | $68.53 | 54,230 | — | — |
| 2015-09-15 | $32.74 | $68.11 | 73,645 | — | — |
| 2015-09-14 | $32.19 | $66.96 | 62,598 | — | — |
| 2015-09-11 | $32.54 | $67.70 | 121,180 | — | — |
| 2015-09-10 | $32.63 | $67.89 | 128,544 | — | — |
| 2015-09-09 | $31.98 | $66.52 | 89,713 | — | — |
| 2015-09-08 | $32.50 | $67.60 | 93,730 | — | — |
| 2015-09-04 | $31.63 | $65.79 | 39,835 | — | — |
| 2015-09-03 | $32.34 | $67.28 | 51,217 | — | — |
| 2015-09-02 | $31.98 | $66.33 | 65,276 | — | — |
| 2015-09-01 | $31.79 | $65.94 | 82,349 | — | — |
| 2015-08-31 | $32.42 | $67.25 | 88,374 | — | — |
| 2015-08-28 | $32.42 | $67.24 | 57,242 | — | — |
| 2015-08-27 | $32.08 | $66.54 | 116,158 | — | — |
| 2015-08-26 | $32.34 | $67.08 | 173,735 | — | — |
| 2015-08-25 | $32.51 | $67.43 | 130,218 | — | — |
| 2015-08-24 | $32.58 | $67.57 | 152,646 | — | — |
| 2015-08-21 | $33.77 | $70.04 | 98,417 | — | — |
| 2015-08-20 | $34.64 | $71.85 | 81,344 | — | — |
| 2015-08-19 | $35.24 | $73.10 | 46,196 | — | — |
| 2015-08-18 | $35.49 | $73.61 | 76,993 | — | — |
| 2015-08-17 | $35.27 | $73.14 | 34,145 | — | — |
| 2015-08-14 | $35.08 | $72.76 | 75,319 | — | — |
| 2015-08-13 | $35.22 | $73.05 | 101,764 | — | — |
| 2015-08-12 | $35.32 | $73.26 | 187,125 | — | — |
| 2015-08-11 | $36.10 | $74.87 | 124,192 | — | — |
| 2015-08-10 | $36.09 | $74.85 | 86,700 | — | — |
| 2015-08-07 | $35.78 | $74.22 | 42,179 | — | — |
| 2015-08-06 | $36.01 | $74.69 | 99,421 | — | — |
| 2015-08-05 | $36.53 | $75.78 | 83,353 | — | — |
| 2015-08-04 | $36.10 | $74.87 | 58,916 | — | — |
| 2015-08-03 | $35.87 | $74.40 | 56,573 | — | — |
| 2015-07-31 | $35.70 | $74.04 | 73,645 | — | — |
| 2015-07-30 | $35.04 | $72.69 | 99,756 | — | — |
| 2015-07-29 | $34.61 | $71.79 | 50,882 | — | — |
| 2015-07-28 | $33.95 | $70.42 | 69,628 | — | — |
| 2015-07-27 | $33.03 | $68.50 | 90,048 | — | — |
| 2015-07-24 | $33.16 | $68.78 | 35,818 | — | — |
| 2015-07-23 | $33.25 | $68.96 | 51,886 | — | — |
| 2015-07-22 | $33.51 | $69.51 | 27,115 | — | — |
| 2015-07-21 | $33.30 | $69.07 | 32,806 | — | — |
| 2015-07-20 | $33.75 | $70.00 | 43,518 | — | — |
| 2015-07-17 | $33.57 | $69.62 | 55,234 | — | — |
| 2015-07-16 | $33.54 | $69.58 | 35,149 | — | — |
| 2015-07-15 | $33.18 | $68.82 | 44,857 | — | — |
| 2015-07-14 | $33.47 | $69.41 | 100,090 | — | — |
| 2015-07-13 | $33.34 | $69.14 | 84,357 | — | — |
| 2015-07-10 | $32.95 | $68.34 | 78,332 | — | — |
| 2015-07-09 | $32.81 | $68.06 | 65,611 | — | — |
| 2015-07-08 | $32.39 | $67.18 | 102,434 | — | — |
| 2015-07-07 | $32.78 | $67.98 | 156,328 | — | — |
| 2015-07-06 | $32.41 | $67.23 | 209,888 | — | — |
| 2015-07-02 | $32.46 | $67.32 | 108,124 | — | — |
| 2015-07-01 | $33.33 | $69.13 | 145,282 | — | — |
| 2015-06-30 | $33.28 | $69.04 | 475,680 | — | — |
| 2015-06-29 | $32.42 | $67.25 | 203,193 | — | — |
| 2015-06-26 | $32.72 | $67.87 | 2,830,311 | — | — |
| 2015-06-25 | $32.31 | $67.01 | 133,900 | — | — |
| 2015-06-24 | $32.03 | $66.43 | 116,828 | — | — |
| 2015-06-23 | $32.44 | $67.29 | 59,251 | — | — |
| 2015-06-22 | $32.67 | $67.75 | 45,526 | — | — |
| 2015-06-19 | $32.35 | $67.09 | 53,560 | — | — |
| 2015-06-18 | $32.64 | $67.70 | 87,370 | — | — |
| 2015-06-17 | $32.29 | $66.97 | 59,251 | — | — |
| 2015-06-16 | $32.19 | $66.76 | 96,743 | — | — |
| 2015-06-15 | $31.85 | $66.06 | 87,035 | — | — |
| 2015-06-12 | $31.96 | $66.30 | 52,891 | — | — |
| 2015-06-11 | $31.83 | $66.02 | 37,157 | — | — |
| 2015-06-10 | $31.42 | $65.16 | 53,560 | — | — |
| 2015-06-09 | $31.00 | $64.30 | 42,513 | — | — |
| 2015-06-08 | $31.13 | $64.58 | 54,564 | — | — |
| 2015-06-05 | $30.98 | $64.25 | 81,010 | — | — |
| 2015-06-04 | $31.66 | $65.67 | 106,785 | — | — |
| 2015-06-03 | $31.42 | $65.16 | 161,350 | — | — |
| 2015-06-02 | $32.07 | $66.53 | 79,671 | — | — |
| 2015-06-01 | $31.71 | $65.77 | 113,480 | — | — |
| 2015-05-29 | $30.73 | $63.55 | 75,319 | — | — |
| 2015-05-28 | $30.72 | $63.52 | 80,340 | — | — |
| 2015-05-27 | $30.26 | $62.57 | 40,170 | — | — |
| 2015-05-26 | $30.10 | $62.23 | 110,468 | — | — |
| 2015-05-22 | $30.18 | $62.40 | 79,001 | — | — |
| 2015-05-21 | $30.17 | $62.38 | 95,739 | — | — |
| 2015-05-20 | $30.16 | $62.37 | 58,247 | — | — |
| 2015-05-19 | $30.03 | $62.09 | 68,959 | — | — |
| 2015-05-18 | $29.89 | $61.80 | 48,204 | — | — |
| 2015-05-15 | $29.77 | $61.57 | 33,140 | — | — |
| 2015-05-14 | $29.47 | $60.93 | 45,191 | — | — |
| 2015-05-13 | $28.94 | $59.84 | 37,492 | — | — |
| 2015-05-12 | $29.06 | $60.10 | 104,442 | — | — |
| 2015-05-11 | $28.86 | $59.67 | 140,930 | — | — |
| 2015-05-08 | $28.60 | $59.15 | 59,251 | — | — |
| 2015-05-07 | $28.05 | $58.01 | 90,717 | — | — |
| 2015-05-06 | $27.81 | $57.50 | 50,213 | — | — |
| 2015-05-05 | $27.90 | $57.70 | 52,221 | — | — |
| 2015-05-04 | $28.17 | $58.24 | 28,789 | — | — |
| 2015-05-01 | $28.03 | $57.97 | 24,772 | — | — |
| 2015-04-30 | $27.58 | $57.03 | 30,128 | — | — |
| 2015-04-29 | $27.84 | $57.58 | 42,179 | — | — |
| 2015-04-28 | $28.08 | $58.06 | 26,445 | — | — |
| 2015-04-27 | $27.70 | $57.29 | 42,513 | — | — |
| 2015-04-24 | $27.93 | $57.74 | 39,166 | — | — |
| 2015-04-23 | $27.87 | $57.63 | 42,513 | — | — |
| 2015-04-22 | $28.14 | $58.19 | 18,077 | — | — |
| 2015-04-21 | $28.34 | $58.60 | 17,072 | — | — |
| 2015-04-20 | $28.36 | $58.64 | 11,047 | — | — |
| 2015-04-17 | $28.13 | $58.17 | 66,281 | — | — |
| 2015-04-16 | $28.36 | $58.65 | 37,827 | — | — |
| 2015-04-15 | $28.19 | $58.30 | 51,552 | — | — |
| 2015-04-14 | $28.10 | $58.10 | 41,844 | — | — |
| 2015-04-13 | $28.00 | $57.89 | 50,213 | — | — |
| 2015-04-10 | $28.23 | $58.37 | 39,166 | — | — |
| 2015-04-09 | $28.08 | $58.06 | 33,140 | — | — |
| 2015-04-08 | $27.73 | $57.33 | 16,738 | — | — |
| 2015-04-07 | $27.69 | $57.26 | 36,823 | — | — |
| 2015-04-06 | $27.56 | $56.99 | 60,590 | — | — |
| 2015-04-02 | $27.40 | $56.66 | 17,072 | — | — |
| 2015-04-01 | $26.74 | $55.28 | 24,102 | — | — |
| 2015-03-31 | $27.12 | $56.08 | 28,789 | — | — |
| 2015-03-30 | $27.14 | $56.12 | 20,420 | — | — |
| 2015-03-27 | $26.89 | $55.59 | 27,784 | — | — |
| 2015-03-26 | $26.59 | $54.98 | 22,763 | — | — |
| 2015-03-25 | $26.09 | $53.94 | 36,153 | — | — |
| 2015-03-24 | $26.39 | $54.56 | 35,149 | — | — |
| 2015-03-23 | $26.58 | $54.97 | 46,196 | — | — |
| 2015-03-20 | $26.21 | $54.20 | 93,061 | — | — |
| 2015-03-19 | $26.50 | $54.80 | 24,772 | — | — |
| 2015-03-18 | $26.73 | $55.27 | 17,742 | — | — |
| 2015-03-17 | $26.36 | $54.50 | 42,513 | — | — |
| 2015-03-16 | $26.73 | $55.27 | 19,416 | — | — |
| 2015-03-13 | $26.47 | $54.73 | 27,784 | — | — |
| 2015-03-12 | $26.80 | $55.41 | 65,611 | — | — |
| 2015-03-11 | $26.34 | $54.47 | 17,407 | — | — |
| 2015-03-10 | $26.38 | $54.55 | 22,094 | — | — |
| 2015-03-09 | $26.49 | $54.78 | 7,699 | — | — |
| 2015-03-06 | $26.67 | $55.16 | 13,390 | — | — |
| 2015-03-05 | $27.23 | $56.10 | 8,704 | — | — |
| 2015-03-04 | $27.16 | $55.97 | 25,776 | — | — |
| 2015-03-03 | $27.51 | $56.69 | 11,716 | — | — |
| 2015-03-02 | $27.51 | $56.68 | 3,348 | — | — |
| 2015-02-27 | $27.53 | $56.73 | 11,047 | — | — |
| 2015-02-26 | $27.73 | $57.15 | 13,725 | — | — |
| 2015-02-25 | $27.75 | $57.18 | 4,017 | — | — |
| 2015-02-24 | $27.75 | $57.19 | 13,055 | — | — |
| 2015-02-23 | $27.76 | $57.20 | 13,390 | — | — |
| 2015-02-20 | $27.66 | $56.99 | 40,170 | — | — |
| 2015-02-19 | $27.42 | $56.50 | 9,373 | — | — |
| 2015-02-18 | $27.44 | $56.54 | 7,365 | — | — |
| 2015-02-17 | $27.24 | $56.14 | 3,013 | — | — |
| 2015-02-13 | $27.08 | $55.80 | 29,793 | — | — |
| 2015-02-12 | $27.21 | $56.07 | 6,360 | — | — |
| 2015-02-11 | $27.21 | $56.07 | 12,051 | — | — |
| 2015-02-10 | $26.83 | $55.28 | 30,462 | — | — |
| 2015-02-09 | $26.92 | $55.46 | 51,886 | — | — |
| 2015-02-06 | $26.95 | $55.52 | 11,047 | — | — |
| 2015-02-05 | $26.99 | $55.62 | 4,352 | — | — |
| 2015-02-04 | $26.79 | $55.21 | 9,708 | — | — |
| 2015-02-03 | $26.92 | $55.46 | 13,390 | — | — |
| 2015-02-02 | $26.81 | $55.24 | 26,780 | — | — |
| 2015-01-30 | $26.50 | $54.61 | 14,394 | — | — |
| 2015-01-29 | $27.18 | $56.02 | 11,382 | — | — |
| 2015-01-28 | $27.04 | $55.71 | 7,365 | — | — |
| 2015-01-27 | $27.27 | $56.20 | 10,712 | — | — |
| 2015-01-26 | $27.73 | $57.14 | 9,708 | — | — |
| 2015-01-23 | $27.72 | $57.12 | 6,360 | — | — |
| 2015-01-22 | $27.95 | $57.60 | 19,081 | — | — |
| 2015-01-21 | $27.55 | $56.77 | 32,471 | — | — |
| 2015-01-20 | $27.35 | $56.35 | 60,925 | — | — |
| 2015-01-16 | $26.76 | $55.14 | 7,699 | — | — |
| 2015-01-15 | $26.71 | $55.03 | 44,187 | — | — |
| 2015-01-14 | $26.61 | $54.84 | 24,437 | — | — |
| 2015-01-13 | $26.72 | $55.07 | 55,234 | — | — |
| 2015-01-12 | $26.71 | $55.04 | 16,738 | — | — |
| 2015-01-09 | $26.55 | $54.71 | 9,038 | — | — |
| 2015-01-08 | $26.81 | $55.25 | 30,462 | — | — |
| 2015-01-07 | $26.59 | $54.79 | 18,077 | — | — |
| 2015-01-06 | $25.99 | $53.55 | 23,767 | — | — |
| 2015-01-05 | $26.26 | $54.11 | 16,738 | — | — |
| 2015-01-02 | $26.13 | $53.85 | 17,072 | — | — |