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
- 1992-09-24 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 | $25.93 | $70.55 | 258,200 | — | — |
| 2015-12-30 | $26.08 | $70.96 | 98,900 | — | — |
| 2015-12-29 | $26.47 | $72.02 | 83,400 | — | — |
| 2015-12-28 | $26.05 | $70.88 | 76,800 | — | — |
| 2015-12-24 | $26.32 | $71.62 | 37,400 | — | — |
| 2015-12-23 | $26.29 | $71.53 | 101,400 | — | — |
| 2015-12-22 | $25.91 | $70.50 | 100,800 | — | — |
| 2015-12-21 | $25.29 | $68.81 | 152,000 | — | — |
| 2015-12-18 | $25.64 | $69.77 | 189,600 | — | — |
| 2015-12-17 | $26.15 | $71.15 | 102,700 | — | — |
| 2015-12-16 | $26.13 | $71.10 | 191,800 | — | — |
| 2015-12-15 | $25.92 | $70.53 | 237,100 | — | — |
| 2015-12-14 | $25.72 | $69.98 | 127,900 | — | — |
| 2015-12-11 | $26.05 | $70.88 | 134,200 | — | — |
| 2015-12-10 | $26.64 | $72.49 | 122,300 | — | — |
| 2015-12-09 | $26.13 | $71.10 | 182,500 | — | — |
| 2015-12-08 | $26.21 | $71.32 | 73,100 | — | — |
| 2015-12-07 | $26.77 | $72.84 | 173,400 | — | — |
| 2015-12-04 | $27.79 | $75.62 | 112,200 | — | — |
| 2015-12-03 | $28.12 | $76.51 | 146,600 | — | — |
| 2015-12-02 | $28.13 | $76.54 | 123,300 | — | — |
| 2015-12-01 | $28.30 | $77.00 | 184,500 | — | — |
| 2015-11-30 | $27.76 | $75.53 | 132,400 | — | — |
| 2015-11-27 | $27.80 | $75.64 | 39,700 | — | — |
| 2015-11-25 | $27.99 | $76.16 | 80,600 | — | — |
| 2015-11-24 | $28.17 | $76.65 | 176,100 | — | — |
| 2015-11-23 | $28.58 | $77.76 | 86,100 | — | — |
| 2015-11-20 | $28.72 | $78.15 | 267,400 | — | — |
| 2015-11-19 | $27.87 | $75.83 | 196,000 | — | — |
| 2015-11-18 | $28.09 | $76.43 | 277,100 | — | — |
| 2015-11-17 | $27.51 | $74.85 | 181,800 | — | — |
| 2015-11-16 | $27.40 | $74.55 | 144,100 | — | — |
| 2015-11-13 | $27.27 | $74.20 | 148,500 | — | — |
| 2015-11-12 | $27.27 | $74.20 | 126,500 | — | — |
| 2015-11-11 | $27.52 | $74.88 | 113,000 | — | — |
| 2015-11-10 | $27.36 | $74.45 | 99,600 | — | — |
| 2015-11-09 | $27.35 | $74.42 | 119,600 | — | — |
| 2015-11-06 | $27.61 | $75.13 | 96,800 | — | — |
| 2015-11-05 | $27.46 | $74.72 | 97,100 | — | — |
| 2015-11-04 | $27.49 | $74.80 | 150,200 | — | — |
| 2015-11-03 | $27.32 | $74.34 | 71,900 | — | — |
| 2015-11-02 | $27.27 | $74.20 | 93,600 | — | — |
| 2015-10-30 | $27.03 | $73.55 | 143,700 | — | — |
| 2015-10-29 | $27.29 | $74.25 | 109,600 | — | — |
| 2015-10-28 | $27.63 | $75.18 | 205,000 | — | — |
| 2015-10-27 | $26.79 | $72.89 | 200,500 | — | — |
| 2015-10-26 | $27.51 | $74.85 | 234,900 | — | — |
| 2015-10-23 | $27.51 | $74.85 | 245,800 | — | — |
| 2015-10-22 | $27.11 | $73.77 | 306,900 | — | — |
| 2015-10-21 | $26.33 | $71.64 | 240,100 | — | — |
| 2015-10-20 | $26.98 | $73.41 | 291,700 | — | — |
| 2015-10-19 | $27.05 | $73.60 | 161,900 | — | — |
| 2015-10-16 | $27.32 | $74.34 | 204,400 | — | — |
| 2015-10-15 | $27.20 | $74.01 | 355,800 | — | — |
| 2015-10-14 | $25.82 | $70.26 | 361,700 | — | — |
| 2015-10-13 | $24.84 | $67.59 | 197,000 | — | — |
| 2015-10-12 | $25.24 | $68.68 | 171,900 | — | — |
| 2015-10-09 | $24.57 | $66.85 | 126,300 | — | — |
| 2015-10-08 | $24.57 | $66.85 | 177,700 | — | — |
| 2015-10-07 | $24.62 | $66.99 | 157,500 | — | — |
| 2015-10-06 | $24.48 | $66.61 | 206,300 | — | — |
| 2015-10-05 | $24.48 | $66.61 | 231,100 | — | — |
| 2015-10-02 | $23.00 | $62.58 | 254,500 | — | — |
| 2015-10-01 | $22.94 | $62.42 | 232,400 | — | — |
| 2015-09-30 | $23.15 | $62.99 | 299,000 | — | — |
| 2015-09-29 | $23.04 | $62.69 | 147,600 | — | — |
| 2015-09-28 | $23.28 | $63.34 | 144,400 | — | — |
| 2015-09-25 | $23.66 | $64.38 | 174,100 | — | — |
| 2015-09-24 | $23.87 | $64.95 | 181,100 | — | — |
| 2015-09-23 | $24.25 | $65.98 | 122,900 | — | — |
| 2015-09-22 | $24.70 | $67.21 | 122,400 | — | — |
| 2015-09-21 | $24.83 | $67.56 | 122,100 | — | — |
| 2015-09-18 | $24.53 | $66.75 | 168,400 | — | — |
| 2015-09-17 | $24.93 | $67.83 | 119,300 | — | — |
| 2015-09-16 | $25.25 | $68.70 | 107,300 | — | — |
| 2015-09-15 | $24.97 | $67.94 | 83,800 | — | — |
| 2015-09-14 | $24.56 | $66.83 | 94,200 | — | — |
| 2015-09-11 | $24.57 | $66.85 | 125,000 | — | — |
| 2015-09-10 | $24.66 | $67.10 | 153,600 | — | — |
| 2015-09-09 | $23.93 | $65.11 | 186,000 | — | — |
| 2015-09-08 | $23.53 | $64.02 | 223,300 | — | — |
| 2015-09-04 | $23.38 | $63.62 | 191,600 | — | — |
| 2015-09-03 | $24.22 | $65.90 | 184,800 | — | — |
| 2015-09-02 | $24.10 | $65.58 | 117,500 | — | — |
| 2015-09-01 | $24.00 | $65.30 | 179,300 | — | — |
| 2015-08-31 | $24.65 | $67.07 | 124,600 | — | — |
| 2015-08-28 | $24.74 | $67.32 | 94,800 | — | — |
| 2015-08-27 | $24.83 | $67.56 | 182,600 | — | — |
| 2015-08-26 | $24.20 | $65.85 | 257,700 | — | — |
| 2015-08-25 | $23.37 | $63.59 | 199,700 | — | — |
| 2015-08-24 | $23.88 | $64.98 | 215,200 | — | — |
| 2015-08-21 | $25.04 | $68.13 | 137,600 | — | — |
| 2015-08-20 | $25.20 | $68.57 | 140,800 | — | — |
| 2015-08-19 | $25.69 | $69.90 | 92,000 | — | — |
| 2015-08-18 | $26.12 | $71.07 | 76,300 | — | — |
| 2015-08-17 | $26.20 | $71.29 | 133,400 | — | — |
| 2015-08-14 | $25.96 | $70.64 | 90,100 | — | — |
| 2015-08-13 | $25.61 | $69.68 | 115,300 | — | — |
| 2015-08-12 | $25.56 | $69.55 | 172,500 | — | — |
| 2015-08-11 | $26.16 | $71.18 | 152,700 | — | — |
| 2015-08-10 | $26.59 | $72.35 | 144,000 | — | — |
| 2015-08-07 | $26.19 | $71.26 | 97,100 | — | — |
| 2015-08-06 | $26.58 | $72.32 | 112,000 | — | — |
| 2015-08-05 | $26.40 | $71.83 | 156,800 | — | — |
| 2015-08-04 | $26.48 | $72.05 | 128,200 | — | — |
| 2015-08-03 | $27.01 | $73.49 | 146,500 | — | — |
| 2015-07-31 | $27.52 | $74.88 | 228,800 | — | — |
| 2015-07-30 | $26.70 | $72.65 | 129,300 | — | — |
| 2015-07-29 | $27.05 | $73.60 | 252,600 | — | — |
| 2015-07-28 | $26.56 | $72.27 | 350,600 | — | — |
| 2015-07-27 | $27.35 | $74.42 | 174,000 | — | — |
| 2015-07-24 | $27.93 | $76.00 | 221,800 | — | — |
| 2015-07-23 | $28.22 | $76.79 | 242,000 | — | — |
| 2015-07-22 | $28.21 | $75.71 | 197,400 | — | — |
| 2015-07-21 | $28.35 | $76.09 | 230,800 | — | — |
| 2015-07-20 | $28.05 | $75.28 | 270,000 | — | — |
| 2015-07-17 | $28.45 | $76.35 | 382,700 | — | — |
| 2015-07-16 | $28.67 | $76.95 | 462,500 | — | — |
| 2015-07-15 | $28.19 | $75.66 | 1,279,300 | — | — |
| 2015-07-14 | $32.01 | $85.91 | 172,900 | — | — |
| 2015-07-13 | $31.15 | $83.60 | 216,700 | — | — |
| 2015-07-10 | $31.13 | $83.55 | 258,300 | — | — |
| 2015-07-09 | $31.03 | $83.28 | 150,000 | — | — |
| 2015-07-08 | $31.15 | $83.60 | 151,900 | — | — |
| 2015-07-07 | $31.50 | $84.54 | 220,800 | — | — |
| 2015-07-06 | $32.02 | $85.94 | 89,400 | — | — |
| 2015-07-02 | $32.25 | $86.55 | 124,500 | — | — |
| 2015-07-01 | $32.40 | $86.96 | 128,200 | — | — |
| 2015-06-30 | $32.18 | $86.37 | 162,800 | — | — |
| 2015-06-29 | $31.85 | $85.48 | 150,400 | — | — |
| 2015-06-26 | $33.18 | $89.05 | 233,100 | — | — |
| 2015-06-25 | $33.11 | $88.86 | 106,600 | — | — |
| 2015-06-24 | $33.10 | $88.83 | 190,900 | — | — |
| 2015-06-23 | $32.59 | $87.47 | 207,700 | — | — |
| 2015-06-22 | $31.71 | $85.10 | 74,200 | — | — |
| 2015-06-19 | $31.60 | $84.81 | 161,200 | — | — |
| 2015-06-18 | $31.78 | $85.29 | 140,100 | — | — |
| 2015-06-17 | $31.33 | $84.08 | 116,300 | — | — |
| 2015-06-16 | $31.55 | $84.67 | 125,500 | — | — |
| 2015-06-15 | $31.46 | $84.43 | 138,900 | — | — |
| 2015-06-12 | $31.56 | $84.70 | 190,300 | — | — |
| 2015-06-11 | $31.61 | $84.84 | 56,400 | — | — |
| 2015-06-10 | $31.50 | $84.54 | 157,700 | — | — |
| 2015-06-09 | $31.19 | $83.71 | 110,600 | — | — |
| 2015-06-08 | $30.80 | $82.66 | 62,100 | — | — |
| 2015-06-05 | $30.92 | $82.98 | 74,300 | — | — |
| 2015-06-04 | $30.89 | $82.90 | 85,700 | — | — |
| 2015-06-03 | $31.20 | $83.74 | 94,800 | — | — |
| 2015-06-02 | $30.88 | $82.88 | 143,700 | — | — |
| 2015-06-01 | $30.18 | $81.00 | 120,000 | — | — |
| 2015-05-29 | $30.33 | $81.40 | 79,100 | — | — |
| 2015-05-28 | $30.57 | $82.04 | 70,800 | — | — |
| 2015-05-27 | $30.46 | $81.75 | 90,800 | — | — |
| 2015-05-26 | $30.29 | $81.29 | 104,800 | — | — |
| 2015-05-22 | $30.72 | $82.45 | 85,200 | — | — |
| 2015-05-21 | $30.76 | $82.55 | 81,200 | — | — |
| 2015-05-20 | $30.85 | $82.80 | 95,700 | — | — |
| 2015-05-19 | $30.93 | $83.01 | 117,400 | — | — |
| 2015-05-18 | $30.91 | $82.96 | 210,300 | — | — |
| 2015-05-15 | $31.29 | $83.98 | 100,900 | — | — |
| 2015-05-14 | $31.79 | $85.32 | 115,200 | — | — |
| 2015-05-13 | $31.46 | $84.43 | 112,700 | — | — |
| 2015-05-12 | $31.64 | $84.92 | 94,700 | — | — |
| 2015-05-11 | $31.63 | $84.89 | 77,800 | — | — |
| 2015-05-08 | $31.60 | $84.81 | 110,300 | — | — |
| 2015-05-07 | $32.07 | $86.07 | 114,000 | — | — |
| 2015-05-06 | $31.85 | $85.48 | 200,100 | — | — |
| 2015-05-05 | $31.30 | $84.00 | 227,200 | — | — |
| 2015-05-04 | $32.17 | $86.34 | 103,600 | — | — |
| 2015-05-01 | $32.20 | $86.42 | 280,200 | — | — |
| 2015-04-30 | $31.77 | $85.27 | 205,000 | — | — |
| 2015-04-29 | $31.60 | $84.81 | 90,000 | — | — |
| 2015-04-28 | $31.73 | $85.16 | 116,500 | — | — |
| 2015-04-27 | $31.49 | $84.51 | 154,600 | — | — |
| 2015-04-24 | $31.29 | $83.98 | 118,200 | — | — |
| 2015-04-23 | $31.39 | $84.25 | 149,300 | — | — |
| 2015-04-22 | $31.30 | $82.97 | 156,000 | — | — |
| 2015-04-21 | $31.40 | $83.24 | 158,500 | — | — |
| 2015-04-20 | $31.47 | $83.42 | 316,100 | — | — |
| 2015-04-17 | $32.18 | $85.30 | 412,200 | — | — |
| 2015-04-16 | $33.78 | $89.54 | 79,900 | — | — |
| 2015-04-15 | $33.70 | $89.33 | 112,300 | — | — |
| 2015-04-14 | $33.34 | $88.38 | 124,500 | — | — |
| 2015-04-13 | $33.52 | $88.86 | 88,500 | — | — |
| 2015-04-10 | $33.77 | $89.52 | 99,500 | — | — |
| 2015-04-09 | $33.36 | $88.43 | 219,800 | — | — |
| 2015-04-08 | $33.17 | $87.93 | 138,700 | — | — |
| 2015-04-07 | $33.74 | $89.44 | 96,800 | — | — |
| 2015-04-06 | $34.06 | $90.29 | 61,900 | — | — |
| 2015-04-02 | $34.12 | $90.45 | 119,100 | — | — |
| 2015-04-01 | $34.06 | $90.29 | 224,500 | — | — |
| 2015-03-31 | $32.79 | $86.92 | 166,100 | — | — |
| 2015-03-30 | $32.81 | $86.97 | 91,400 | — | — |
| 2015-03-27 | $32.62 | $86.47 | 77,200 | — | — |
| 2015-03-26 | $32.66 | $86.58 | 126,700 | — | — |
| 2015-03-25 | $32.49 | $86.12 | 132,900 | — | — |
| 2015-03-24 | $32.72 | $86.73 | 145,200 | — | — |
| 2015-03-23 | $32.67 | $86.60 | 314,600 | — | — |
| 2015-03-20 | $33.05 | $87.61 | 294,200 | — | — |
| 2015-03-19 | $32.65 | $86.55 | 172,800 | — | — |
| 2015-03-18 | $32.63 | $86.50 | 107,500 | — | — |
| 2015-03-17 | $32.59 | $86.39 | 146,600 | — | — |
| 2015-03-16 | $32.42 | $85.94 | 118,100 | — | — |
| 2015-03-13 | $32.76 | $86.84 | 166,300 | — | — |
| 2015-03-12 | $32.49 | $86.12 | 237,300 | — | — |
| 2015-03-11 | $32.24 | $85.46 | 333,400 | — | — |
| 2015-03-10 | $31.38 | $83.18 | 176,600 | — | — |
| 2015-03-09 | $31.78 | $84.24 | 310,900 | — | — |
| 2015-03-06 | $31.47 | $83.42 | 211,700 | — | — |
| 2015-03-05 | $31.54 | $83.61 | 82,800 | — | — |
| 2015-03-04 | $31.60 | $83.77 | 222,600 | — | — |
| 2015-03-03 | $31.43 | $83.32 | 112,500 | — | — |
| 2015-03-02 | $30.94 | $82.02 | 224,900 | — | — |
| 2015-02-27 | $31.45 | $83.37 | 97,400 | — | — |
| 2015-02-26 | $31.19 | $82.68 | 115,700 | — | — |
| 2015-02-25 | $30.97 | $82.10 | 130,700 | — | — |
| 2015-02-24 | $31.11 | $82.47 | 153,900 | — | — |
| 2015-02-23 | $31.11 | $82.47 | 139,400 | — | — |
| 2015-02-20 | $31.40 | $83.24 | 105,300 | — | — |
| 2015-02-19 | $31.17 | $82.63 | 127,800 | — | — |
| 2015-02-18 | $31.44 | $83.34 | 97,500 | — | — |
| 2015-02-17 | $31.38 | $83.18 | 131,100 | — | — |
| 2015-02-13 | $31.77 | $84.22 | 164,700 | — | — |
| 2015-02-12 | $31.26 | $82.86 | 326,600 | — | — |
| 2015-02-11 | $32.09 | $85.06 | 378,000 | — | — |
| 2015-02-10 | $29.25 | $77.54 | 119,800 | — | — |
| 2015-02-09 | $29.26 | $77.56 | 90,100 | — | — |
| 2015-02-06 | $29.30 | $77.67 | 92,800 | — | — |
| 2015-02-05 | $29.17 | $77.32 | 102,500 | — | — |
| 2015-02-04 | $28.47 | $75.47 | 118,400 | — | — |
| 2015-02-03 | $28.92 | $76.66 | 106,700 | — | — |
| 2015-02-02 | $28.58 | $75.76 | 181,800 | — | — |
| 2015-01-30 | $27.87 | $73.88 | 270,400 | — | — |
| 2015-01-29 | $27.94 | $74.06 | 182,300 | — | — |
| 2015-01-28 | $27.55 | $73.03 | 102,100 | — | — |
| 2015-01-27 | $28.18 | $74.70 | 172,600 | — | — |
| 2015-01-26 | $28.10 | $74.49 | 152,600 | — | — |
| 2015-01-23 | $28.42 | $75.34 | 192,400 | — | — |
| 2015-01-22 | $29.05 | $77.01 | 303,100 | — | — |
| 2015-01-21 | $28.26 | $74.91 | 224,200 | — | — |
| 2015-01-20 | $27.81 | $73.72 | 527,800 | — | — |
| 2015-01-16 | $27.18 | $72.05 | 249,600 | — | — |
| 2015-01-15 | $27.04 | $71.68 | 630,700 | — | — |
| 2015-01-14 | $27.54 | $73.00 | 254,900 | — | — |
| 2015-01-13 | $27.59 | $73.14 | 459,500 | — | — |
| 2015-01-12 | $28.75 | $76.21 | 230,900 | — | — |
| 2015-01-09 | $28.92 | $76.66 | 169,300 | — | — |
| 2015-01-08 | $29.35 | $77.80 | 231,700 | — | — |
| 2015-01-07 | $29.24 | $77.51 | 125,800 | — | — |
| 2015-01-06 | $29.26 | $77.56 | 172,500 | — | — |
| 2015-01-05 | $29.52 | $78.25 | 163,300 | — | — |
| 2015-01-02 | $30.13 | $79.87 | 148,400 | — | — |