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
- 1973-02-21 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 | $29.30 | $53.53 | 77,000 | — | — |
| 2015-12-30 | $30.11 | $55.01 | 65,200 | — | — |
| 2015-12-29 | $30.54 | $55.81 | 129,400 | — | — |
| 2015-12-28 | $30.01 | $54.85 | 59,400 | — | — |
| 2015-12-24 | $30.02 | $54.86 | 40,200 | — | — |
| 2015-12-23 | $29.79 | $54.43 | 194,400 | — | — |
| 2015-12-22 | $29.50 | $53.90 | 71,000 | — | — |
| 2015-12-21 | $29.24 | $53.42 | 103,400 | — | — |
| 2015-12-18 | $29.46 | $53.84 | 310,800 | — | — |
| 2015-12-17 | $30.13 | $55.05 | 221,000 | — | — |
| 2015-12-16 | $30.18 | $55.16 | 119,800 | — | — |
| 2015-12-15 | $29.66 | $54.20 | 159,200 | — | — |
| 2015-12-14 | $29.28 | $53.50 | 184,200 | — | — |
| 2015-12-11 | $29.25 | $53.45 | 174,600 | — | — |
| 2015-12-10 | $29.09 | $53.16 | 87,200 | — | — |
| 2015-12-09 | $29.18 | $53.33 | 73,200 | — | — |
| 2015-12-08 | $29.50 | $53.90 | 98,600 | — | — |
| 2015-12-07 | $29.80 | $54.45 | 122,200 | — | — |
| 2015-12-04 | $30.06 | $54.92 | 82,400 | — | — |
| 2015-12-03 | $29.63 | $54.14 | 146,600 | — | — |
| 2015-12-02 | $29.98 | $54.78 | 101,400 | — | — |
| 2015-12-01 | $30.17 | $55.13 | 130,800 | — | — |
| 2015-11-30 | $30.42 | $55.58 | 144,000 | — | — |
| 2015-11-27 | $30.53 | $55.79 | 47,400 | — | — |
| 2015-11-25 | $30.36 | $55.48 | 71,400 | — | — |
| 2015-11-24 | $30.43 | $55.43 | 103,800 | — | — |
| 2015-11-23 | $30.24 | $55.07 | 190,400 | — | — |
| 2015-11-20 | $30.05 | $54.73 | 107,200 | — | — |
| 2015-11-19 | $29.95 | $54.54 | 93,600 | — | — |
| 2015-11-18 | $29.93 | $54.51 | 145,000 | — | — |
| 2015-11-17 | $29.46 | $53.66 | 101,800 | — | — |
| 2015-11-16 | $29.42 | $53.59 | 178,600 | — | — |
| 2015-11-13 | $29.09 | $52.98 | 187,600 | — | — |
| 2015-11-12 | $29.90 | $54.46 | 210,400 | — | — |
| 2015-11-11 | $30.42 | $55.40 | 160,000 | — | — |
| 2015-11-10 | $30.08 | $54.80 | 104,000 | — | — |
| 2015-11-09 | $30.00 | $54.64 | 190,000 | — | — |
| 2015-11-06 | $29.74 | $54.16 | 129,800 | — | — |
| 2015-11-05 | $29.59 | $53.90 | 115,200 | — | — |
| 2015-11-04 | $29.53 | $53.79 | 170,800 | — | — |
| 2015-11-03 | $30.04 | $54.71 | 403,800 | — | — |
| 2015-11-02 | $30.28 | $55.15 | 198,200 | — | — |
| 2015-10-30 | $30.29 | $55.17 | 182,200 | — | — |
| 2015-10-29 | $30.10 | $54.82 | 131,800 | — | — |
| 2015-10-28 | $30.05 | $54.72 | 234,200 | — | — |
| 2015-10-27 | $28.71 | $52.28 | 263,600 | — | — |
| 2015-10-26 | $29.92 | $54.49 | 109,200 | — | — |
| 2015-10-23 | $29.65 | $54.00 | 120,200 | — | — |
| 2015-10-22 | $29.24 | $53.25 | 129,600 | — | — |
| 2015-10-21 | $28.45 | $51.82 | 376,400 | — | — |
| 2015-10-20 | $28.44 | $51.80 | 346,600 | — | — |
| 2015-10-19 | $30.07 | $54.77 | 128,600 | — | — |
| 2015-10-16 | $30.01 | $54.66 | 132,600 | — | — |
| 2015-10-15 | $30.26 | $55.12 | 184,400 | — | — |
| 2015-10-14 | $29.85 | $54.37 | 118,400 | — | — |
| 2015-10-13 | $30.20 | $55.00 | 127,800 | — | — |
| 2015-10-12 | $30.58 | $55.71 | 92,200 | — | — |
| 2015-10-09 | $30.50 | $55.56 | 184,400 | — | — |
| 2015-10-08 | $30.58 | $55.71 | 219,400 | — | — |
| 2015-10-07 | $29.78 | $54.23 | 209,800 | — | — |
| 2015-10-06 | $29.49 | $53.70 | 112,000 | — | — |
| 2015-10-05 | $29.55 | $53.81 | 163,600 | — | — |
| 2015-10-02 | $28.92 | $52.68 | 106,600 | — | — |
| 2015-10-01 | $28.53 | $51.96 | 151,400 | — | — |
| 2015-09-30 | $29.03 | $52.88 | 147,400 | — | — |
| 2015-09-29 | $28.98 | $52.78 | 169,600 | — | — |
| 2015-09-28 | $28.98 | $52.78 | 129,800 | — | — |
| 2015-09-25 | $29.45 | $53.63 | 211,600 | — | — |
| 2015-09-24 | $29.12 | $53.04 | 185,200 | — | — |
| 2015-09-23 | $29.15 | $53.08 | 147,400 | — | — |
| 2015-09-22 | $29.15 | $53.08 | 140,200 | — | — |
| 2015-09-21 | $29.51 | $53.75 | 187,400 | — | — |
| 2015-09-18 | $29.48 | $53.69 | 358,400 | — | — |
| 2015-09-17 | $29.67 | $54.03 | 182,600 | — | — |
| 2015-09-16 | $29.99 | $54.62 | 114,400 | — | — |
| 2015-09-15 | $29.59 | $53.90 | 90,400 | — | — |
| 2015-09-14 | $28.97 | $52.76 | 115,600 | — | — |
| 2015-09-11 | $28.96 | $52.75 | 100,000 | — | — |
| 2015-09-10 | $28.61 | $52.11 | 56,600 | — | — |
| 2015-09-09 | $28.72 | $52.31 | 87,800 | — | — |
| 2015-09-08 | $28.68 | $52.25 | 86,800 | — | — |
| 2015-09-04 | $28.21 | $51.37 | 61,800 | — | — |
| 2015-09-03 | $28.63 | $52.14 | 78,600 | — | — |
| 2015-09-02 | $28.57 | $52.03 | 121,000 | — | — |
| 2015-09-01 | $28.30 | $51.55 | 117,400 | — | — |
| 2015-08-31 | $29.15 | $53.08 | 85,000 | — | — |
| 2015-08-28 | $29.00 | $52.82 | 205,600 | — | — |
| 2015-08-27 | $29.25 | $53.28 | 168,200 | — | — |
| 2015-08-26 | $29.14 | $52.88 | 150,000 | — | — |
| 2015-08-25 | $28.73 | $52.15 | 219,600 | — | — |
| 2015-08-24 | $29.13 | $52.87 | 236,600 | — | — |
| 2015-08-21 | $29.70 | $53.91 | 190,800 | — | — |
| 2015-08-20 | $29.61 | $53.75 | 104,600 | — | — |
| 2015-08-19 | $29.88 | $54.24 | 96,200 | — | — |
| 2015-08-18 | $30.41 | $55.19 | 154,400 | — | — |
| 2015-08-17 | $30.64 | $55.61 | 92,000 | — | — |
| 2015-08-14 | $30.75 | $55.82 | 132,400 | — | — |
| 2015-08-13 | $30.31 | $55.02 | 227,400 | — | — |
| 2015-08-12 | $29.74 | $53.98 | 127,400 | — | — |
| 2015-08-11 | $29.58 | $53.70 | 144,400 | — | — |
| 2015-08-10 | $29.34 | $53.27 | 149,600 | — | — |
| 2015-08-07 | $28.90 | $52.45 | 150,000 | — | — |
| 2015-08-06 | $28.80 | $52.27 | 163,200 | — | — |
| 2015-08-05 | $28.68 | $52.06 | 201,400 | — | — |
| 2015-08-04 | $28.70 | $52.09 | 202,600 | — | — |
| 2015-08-03 | $28.62 | $51.94 | 134,200 | — | — |
| 2015-07-31 | $29.41 | $53.38 | 232,600 | — | — |
| 2015-07-30 | $28.79 | $52.25 | 195,400 | — | — |
| 2015-07-29 | $28.43 | $51.60 | 190,200 | — | — |
| 2015-07-28 | $28.08 | $50.96 | 273,400 | — | — |
| 2015-07-27 | $27.66 | $50.20 | 284,000 | — | — |
| 2015-07-24 | $27.82 | $50.50 | 379,000 | — | — |
| 2015-07-23 | $28.04 | $50.90 | 411,400 | — | — |
| 2015-07-22 | $28.64 | $51.98 | 562,200 | — | — |
| 2015-07-21 | $28.33 | $51.43 | 1,253,600 | — | — |
| 2015-07-20 | $31.83 | $57.79 | 128,200 | — | — |
| 2015-07-17 | $31.81 | $57.74 | 87,200 | — | — |
| 2015-07-16 | $31.96 | $58.01 | 97,600 | — | — |
| 2015-07-15 | $31.62 | $57.39 | 88,800 | — | — |
| 2015-07-14 | $31.93 | $57.97 | 128,800 | — | — |
| 2015-07-13 | $31.83 | $57.77 | 83,000 | — | — |
| 2015-07-10 | $31.91 | $57.91 | 77,000 | — | — |
| 2015-07-09 | $31.48 | $57.13 | 191,800 | — | — |
| 2015-07-08 | $31.62 | $57.39 | 189,600 | — | — |
| 2015-07-07 | $31.75 | $57.62 | 116,200 | — | — |
| 2015-07-06 | $31.72 | $57.57 | 118,400 | — | — |
| 2015-07-02 | $31.81 | $57.73 | 73,600 | — | — |
| 2015-07-01 | $31.89 | $57.89 | 121,600 | — | — |
| 2015-06-30 | $31.75 | $57.62 | 123,200 | — | — |
| 2015-06-29 | $31.48 | $57.14 | 269,200 | — | — |
| 2015-06-26 | $31.66 | $57.47 | 197,600 | — | — |
| 2015-06-25 | $31.61 | $57.38 | 171,600 | — | — |
| 2015-06-24 | $31.66 | $57.46 | 86,400 | — | — |
| 2015-06-23 | $31.79 | $57.70 | 170,600 | — | — |
| 2015-06-22 | $31.84 | $57.79 | 135,400 | — | — |
| 2015-06-19 | $31.53 | $57.23 | 392,800 | — | — |
| 2015-06-18 | $31.64 | $57.43 | 138,400 | — | — |
| 2015-06-17 | $31.51 | $57.20 | 232,200 | — | — |
| 2015-06-16 | $31.63 | $57.40 | 157,800 | — | — |
| 2015-06-15 | $31.86 | $57.83 | 354,600 | — | — |
| 2015-06-12 | $32.69 | $59.34 | 92,600 | — | — |
| 2015-06-11 | $32.72 | $59.40 | 85,600 | — | — |
| 2015-06-10 | $32.79 | $59.52 | 105,200 | — | — |
| 2015-06-09 | $31.94 | $57.98 | 90,200 | — | — |
| 2015-06-08 | $32.22 | $58.48 | 52,600 | — | — |
| 2015-06-05 | $32.49 | $58.97 | 214,000 | — | — |
| 2015-06-04 | $31.58 | $57.33 | 102,400 | — | — |
| 2015-06-03 | $32.03 | $58.14 | 95,800 | — | — |
| 2015-06-02 | $31.78 | $57.69 | 106,800 | — | — |
| 2015-06-01 | $31.59 | $57.34 | 174,600 | — | — |
| 2015-05-29 | $32.26 | $58.56 | 212,000 | — | — |
| 2015-05-28 | $31.90 | $57.90 | 66,800 | — | — |
| 2015-05-27 | $31.89 | $57.88 | 50,800 | — | — |
| 2015-05-26 | $31.69 | $57.35 | 91,400 | — | — |
| 2015-05-22 | $31.86 | $57.66 | 53,800 | — | — |
| 2015-05-21 | $32.19 | $58.25 | 105,800 | — | — |
| 2015-05-20 | $32.09 | $58.07 | 115,800 | — | — |
| 2015-05-19 | $32.13 | $58.14 | 115,800 | — | — |
| 2015-05-18 | $32.15 | $58.18 | 119,000 | — | — |
| 2015-05-15 | $31.71 | $57.38 | 112,000 | — | — |
| 2015-05-14 | $32.34 | $58.53 | 126,200 | — | — |
| 2015-05-13 | $31.63 | $57.24 | 79,400 | — | — |
| 2015-05-12 | $31.61 | $57.20 | 100,200 | — | — |
| 2015-05-11 | $31.58 | $57.15 | 90,000 | — | — |
| 2015-05-08 | $31.73 | $57.42 | 200,800 | — | — |
| 2015-05-07 | $31.82 | $57.58 | 121,000 | — | — |
| 2015-05-06 | $31.70 | $57.37 | 164,400 | — | — |
| 2015-05-05 | $31.27 | $56.59 | 280,400 | — | — |
| 2015-05-04 | $31.50 | $57.01 | 110,600 | — | — |
| 2015-05-01 | $31.39 | $56.81 | 152,200 | — | — |
| 2015-04-30 | $31.11 | $56.30 | 205,400 | — | — |
| 2015-04-29 | $31.68 | $57.34 | 122,000 | — | — |
| 2015-04-28 | $32.01 | $57.94 | 114,200 | — | — |
| 2015-04-27 | $32.08 | $58.06 | 229,600 | — | — |
| 2015-04-24 | $31.71 | $57.38 | 368,400 | — | — |
| 2015-04-23 | $32.11 | $58.11 | 259,000 | — | — |
| 2015-04-22 | $31.30 | $56.64 | 261,600 | — | — |
| 2015-04-21 | $30.91 | $55.94 | 371,600 | — | — |
| 2015-04-20 | $31.61 | $57.20 | 153,600 | — | — |
| 2015-04-17 | $30.81 | $55.75 | 226,400 | — | — |
| 2015-04-16 | $30.80 | $55.74 | 120,600 | — | — |
| 2015-04-15 | $31.04 | $56.16 | 98,400 | — | — |
| 2015-04-14 | $30.83 | $55.80 | 102,000 | — | — |
| 2015-04-13 | $30.27 | $54.78 | 210,800 | — | — |
| 2015-04-10 | $30.22 | $54.69 | 63,800 | — | — |
| 2015-04-09 | $30.02 | $54.33 | 27,800 | — | — |
| 2015-04-08 | $30.09 | $54.46 | 89,800 | — | — |
| 2015-04-07 | $29.92 | $54.16 | 110,400 | — | — |
| 2015-04-06 | $29.97 | $54.24 | 69,800 | — | — |
| 2015-04-02 | $30.00 | $54.30 | 51,000 | — | — |
| 2015-04-01 | $29.93 | $54.17 | 95,400 | — | — |
| 2015-03-31 | $29.97 | $54.24 | 88,600 | — | — |
| 2015-03-30 | $30.33 | $54.89 | 173,200 | — | — |
| 2015-03-27 | $29.87 | $54.06 | 84,800 | — | — |
| 2015-03-26 | $29.74 | $53.82 | 87,800 | — | — |
| 2015-03-25 | $29.62 | $53.59 | 71,800 | — | — |
| 2015-03-24 | $30.24 | $54.72 | 88,200 | — | — |
| 2015-03-23 | $29.93 | $54.16 | 125,600 | — | — |
| 2015-03-20 | $29.96 | $54.21 | 166,200 | — | — |
| 2015-03-19 | $29.49 | $53.37 | 87,200 | — | — |
| 2015-03-18 | $29.32 | $53.05 | 79,800 | — | — |
| 2015-03-17 | $29.00 | $52.49 | 174,200 | — | — |
| 2015-03-16 | $28.81 | $52.14 | 101,200 | — | — |
| 2015-03-13 | $28.76 | $52.06 | 135,800 | — | — |
| 2015-03-12 | $28.67 | $51.88 | 130,000 | — | — |
| 2015-03-11 | $28.29 | $51.19 | 93,400 | — | — |
| 2015-03-10 | $28.02 | $50.71 | 77,600 | — | — |
| 2015-03-09 | $28.31 | $51.23 | 56,600 | — | — |
| 2015-03-06 | $28.33 | $51.27 | 100,200 | — | — |
| 2015-03-05 | $29.12 | $52.69 | 143,200 | — | — |
| 2015-03-04 | $28.80 | $52.12 | 110,000 | — | — |
| 2015-03-03 | $29.55 | $53.48 | 87,000 | — | — |
| 2015-03-02 | $29.67 | $53.70 | 172,400 | — | — |
| 2015-02-27 | $29.20 | $52.84 | 68,200 | — | — |
| 2015-02-26 | $29.16 | $52.76 | 85,200 | — | — |
| 2015-02-25 | $29.45 | $53.30 | 84,000 | — | — |
| 2015-02-24 | $29.87 | $53.88 | 89,600 | — | — |
| 2015-02-23 | $29.97 | $54.06 | 80,800 | — | — |
| 2015-02-20 | $29.83 | $53.80 | 73,800 | — | — |
| 2015-02-19 | $29.76 | $53.69 | 38,800 | — | — |
| 2015-02-18 | $29.72 | $53.60 | 55,800 | — | — |
| 2015-02-17 | $29.47 | $53.16 | 61,000 | — | — |
| 2015-02-13 | $30.05 | $54.20 | 107,200 | — | — |
| 2015-02-12 | $29.76 | $53.69 | 89,400 | — | — |
| 2015-02-11 | $29.25 | $52.77 | 81,400 | — | — |
| 2015-02-10 | $28.85 | $52.04 | 206,000 | — | — |
| 2015-02-09 | $29.11 | $52.50 | 173,800 | — | — |
| 2015-02-06 | $29.91 | $53.96 | 177,800 | — | — |
| 2015-02-05 | $30.42 | $54.87 | 106,600 | — | — |
| 2015-02-04 | $29.72 | $53.60 | 134,400 | — | — |
| 2015-02-03 | $30.48 | $54.98 | 87,800 | — | — |
| 2015-02-02 | $29.74 | $53.65 | 94,400 | — | — |
| 2015-01-30 | $29.93 | $53.99 | 212,000 | — | — |
| 2015-01-29 | $29.95 | $54.02 | 105,600 | — | — |
| 2015-01-28 | $28.99 | $52.30 | 99,000 | — | — |
| 2015-01-27 | $28.79 | $51.94 | 44,600 | — | — |
| 2015-01-26 | $29.11 | $52.51 | 95,400 | — | — |
| 2015-01-23 | $28.83 | $52.02 | 33,600 | — | — |
| 2015-01-22 | $29.08 | $52.47 | 63,400 | — | — |
| 2015-01-21 | $28.52 | $51.45 | 83,200 | — | — |
| 2015-01-20 | $28.52 | $51.45 | 77,400 | — | — |
| 2015-01-16 | $28.66 | $51.69 | 99,600 | — | — |
| 2015-01-15 | $27.85 | $50.24 | 123,800 | — | — |
| 2015-01-14 | $28.16 | $50.80 | 101,400 | — | — |
| 2015-01-13 | $28.12 | $50.73 | 100,000 | — | — |
| 2015-01-12 | $27.75 | $50.06 | 73,400 | — | — |
| 2015-01-09 | $27.90 | $50.32 | 45,800 | — | — |
| 2015-01-08 | $28.39 | $51.21 | 58,800 | — | — |
| 2015-01-07 | $27.83 | $50.20 | 133,200 | — | — |
| 2015-01-06 | $27.75 | $50.06 | 122,600 | — | — |
| 2015-01-05 | $28.48 | $51.38 | 92,600 | — | — |
| 2015-01-02 | $29.26 | $52.79 | 87,200 | — | — |