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
- 1980-03-17 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 | $28.34 | $65.47 | 460,100 | — | — |
| 2015-12-30 | $28.53 | $65.91 | 567,800 | — | — |
| 2015-12-29 | $29.22 | $67.51 | 551,800 | — | — |
| 2015-12-28 | $28.86 | $66.68 | 445,400 | — | — |
| 2015-12-24 | $29.12 | $67.28 | 313,900 | — | — |
| 2015-12-23 | $28.54 | $65.94 | 526,500 | — | — |
| 2015-12-22 | $28.21 | $65.17 | 563,100 | — | — |
| 2015-12-21 | $28.11 | $64.94 | 901,000 | — | — |
| 2015-12-18 | $27.46 | $63.44 | 2,548,200 | — | — |
| 2015-12-17 | $26.96 | $61.94 | 882,800 | — | — |
| 2015-12-16 | $27.41 | $62.97 | 1,096,800 | — | — |
| 2015-12-15 | $27.38 | $62.91 | 1,045,700 | — | — |
| 2015-12-14 | $27.04 | $62.12 | 1,335,600 | — | — |
| 2015-12-11 | $27.75 | $63.76 | 968,900 | — | — |
| 2015-12-10 | $28.59 | $65.69 | 971,100 | — | — |
| 2015-12-09 | $27.86 | $64.01 | 828,900 | — | — |
| 2015-12-08 | $27.92 | $64.15 | 700,700 | — | — |
| 2015-12-07 | $28.49 | $65.46 | 634,800 | — | — |
| 2015-12-04 | $29.29 | $67.29 | 715,800 | — | — |
| 2015-12-03 | $29.02 | $66.67 | 732,300 | — | — |
| 2015-12-02 | $29.66 | $68.14 | 627,400 | — | — |
| 2015-12-01 | $29.83 | $68.53 | 720,800 | — | — |
| 2015-11-30 | $29.71 | $68.26 | 453,900 | — | — |
| 2015-11-27 | $29.45 | $67.66 | 219,300 | — | — |
| 2015-11-25 | $29.45 | $67.66 | 426,800 | — | — |
| 2015-11-24 | $29.21 | $67.11 | 599,900 | — | — |
| 2015-11-23 | $29.05 | $66.74 | 764,800 | — | — |
| 2015-11-20 | $28.76 | $66.08 | 503,200 | — | — |
| 2015-11-19 | $28.90 | $66.40 | 405,100 | — | — |
| 2015-11-18 | $28.94 | $66.49 | 709,800 | — | — |
| 2015-11-17 | $28.49 | $65.46 | 440,200 | — | — |
| 2015-11-16 | $28.51 | $65.50 | 545,500 | — | — |
| 2015-11-13 | $28.50 | $65.48 | 705,000 | — | — |
| 2015-11-12 | $28.56 | $65.62 | 1,183,900 | — | — |
| 2015-11-11 | $29.27 | $67.25 | 517,300 | — | — |
| 2015-11-10 | $29.93 | $68.76 | 705,700 | — | — |
| 2015-11-09 | $30.03 | $68.99 | 675,500 | — | — |
| 2015-11-06 | $30.19 | $69.36 | 1,173,000 | — | — |
| 2015-11-05 | $29.61 | $68.03 | 1,243,500 | — | — |
| 2015-11-04 | $29.67 | $68.17 | 408,400 | — | — |
| 2015-11-03 | $29.64 | $68.10 | 963,900 | — | — |
| 2015-11-02 | $29.63 | $68.07 | 1,165,700 | — | — |
| 2015-10-30 | $29.57 | $67.94 | 912,000 | — | — |
| 2015-10-29 | $30.12 | $69.20 | 629,600 | — | — |
| 2015-10-28 | $30.50 | $70.07 | 603,900 | — | — |
| 2015-10-27 | $29.43 | $67.61 | 698,300 | — | — |
| 2015-10-26 | $29.85 | $68.58 | 812,500 | — | — |
| 2015-10-23 | $30.26 | $69.52 | 2,138,100 | — | — |
| 2015-10-22 | $31.39 | $72.12 | 809,600 | — | — |
| 2015-10-21 | $31.45 | $72.26 | 414,800 | — | — |
| 2015-10-20 | $31.81 | $73.08 | 531,600 | — | — |
| 2015-10-19 | $31.50 | $72.37 | 644,700 | — | — |
| 2015-10-16 | $31.32 | $71.96 | 447,700 | — | — |
| 2015-10-15 | $31.28 | $71.87 | 749,500 | — | — |
| 2015-10-14 | $30.92 | $71.04 | 500,900 | — | — |
| 2015-10-13 | $32.05 | $73.63 | 465,000 | — | — |
| 2015-10-12 | $32.24 | $74.07 | 693,400 | — | — |
| 2015-10-09 | $31.98 | $73.47 | 476,400 | — | — |
| 2015-10-08 | $32.39 | $74.42 | 786,800 | — | — |
| 2015-10-07 | $32.11 | $73.77 | 859,200 | — | — |
| 2015-10-06 | $31.67 | $72.76 | 1,224,900 | — | — |
| 2015-10-05 | $31.39 | $72.12 | 2,069,800 | — | — |
| 2015-10-02 | $29.90 | $68.69 | 1,602,100 | — | — |
| 2015-10-01 | $30.48 | $70.03 | 712,400 | — | — |
| 2015-09-30 | $30.23 | $69.45 | 831,900 | — | — |
| 2015-09-29 | $29.86 | $68.60 | 530,300 | — | — |
| 2015-09-28 | $30.03 | $68.99 | 1,801,400 | — | — |
| 2015-09-25 | $30.22 | $69.43 | 649,100 | — | — |
| 2015-09-24 | $29.95 | $68.47 | 627,000 | — | — |
| 2015-09-23 | $29.87 | $68.28 | 721,300 | — | — |
| 2015-09-22 | $29.67 | $67.82 | 877,100 | — | — |
| 2015-09-21 | $29.43 | $67.28 | 1,275,000 | — | — |
| 2015-09-18 | $29.40 | $67.21 | 1,469,200 | — | — |
| 2015-09-17 | $29.88 | $68.30 | 794,000 | — | — |
| 2015-09-16 | $30.56 | $69.86 | 463,300 | — | — |
| 2015-09-15 | $30.83 | $70.48 | 697,500 | — | — |
| 2015-09-14 | $30.34 | $69.36 | 479,000 | — | — |
| 2015-09-11 | $30.08 | $68.76 | 426,300 | — | — |
| 2015-09-10 | $30.51 | $69.75 | 462,400 | — | — |
| 2015-09-09 | $30.44 | $69.59 | 513,800 | — | — |
| 2015-09-08 | $30.95 | $70.75 | 622,800 | — | — |
| 2015-09-04 | $30.03 | $68.65 | 464,200 | — | — |
| 2015-09-03 | $30.31 | $69.29 | 1,074,400 | — | — |
| 2015-09-02 | $29.95 | $68.47 | 1,233,000 | — | — |
| 2015-09-01 | $28.17 | $64.40 | 816,100 | — | — |
| 2015-08-31 | $29.36 | $67.12 | 761,900 | — | — |
| 2015-08-28 | $28.55 | $65.26 | 638,500 | — | — |
| 2015-08-27 | $28.81 | $65.86 | 698,900 | — | — |
| 2015-08-26 | $28.53 | $65.22 | 1,249,400 | — | — |
| 2015-08-25 | $27.19 | $62.16 | 1,300,600 | — | — |
| 2015-08-24 | $28.00 | $64.01 | 1,070,600 | — | — |
| 2015-08-21 | $29.50 | $67.44 | 1,226,500 | — | — |
| 2015-08-20 | $29.99 | $68.56 | 833,200 | — | — |
| 2015-08-19 | $30.24 | $69.13 | 1,056,800 | — | — |
| 2015-08-18 | $30.89 | $70.61 | 573,000 | — | — |
| 2015-08-17 | $31.22 | $71.37 | 804,200 | — | — |
| 2015-08-14 | $31.10 | $71.09 | 448,600 | — | — |
| 2015-08-13 | $30.80 | $70.41 | 428,200 | — | — |
| 2015-08-12 | $30.79 | $70.39 | 1,141,600 | — | — |
| 2015-08-11 | $30.84 | $70.50 | 620,700 | — | — |
| 2015-08-10 | $31.18 | $71.28 | 470,300 | — | — |
| 2015-08-07 | $30.65 | $70.07 | 717,600 | — | — |
| 2015-08-06 | $30.69 | $70.16 | 761,200 | — | — |
| 2015-08-05 | $30.61 | $69.97 | 1,735,600 | — | — |
| 2015-08-04 | $30.78 | $70.36 | 744,100 | — | — |
| 2015-08-03 | $30.95 | $70.75 | 968,400 | — | — |
| 2015-07-31 | $30.62 | $70.00 | 1,752,400 | — | — |
| 2015-07-30 | $31.49 | $71.99 | 963,700 | — | — |
| 2015-07-29 | $31.19 | $71.30 | 1,160,300 | — | — |
| 2015-07-28 | $31.13 | $71.16 | 1,081,100 | — | — |
| 2015-07-27 | $30.98 | $70.82 | 1,606,400 | — | — |
| 2015-07-24 | $31.02 | $70.91 | 3,270,000 | — | — |
| 2015-07-23 | $29.29 | $66.96 | 1,174,300 | — | — |
| 2015-07-22 | $29.52 | $67.48 | 1,007,300 | — | — |
| 2015-07-21 | $29.17 | $66.68 | 1,468,500 | — | — |
| 2015-07-20 | $29.10 | $66.52 | 957,600 | — | — |
| 2015-07-17 | $29.27 | $66.91 | 1,253,700 | — | — |
| 2015-07-16 | $29.12 | $66.57 | 1,377,300 | — | — |
| 2015-07-15 | $29.19 | $66.73 | 902,000 | — | — |
| 2015-07-14 | $29.01 | $66.32 | 1,337,000 | — | — |
| 2015-07-13 | $29.22 | $66.80 | 986,900 | — | — |
| 2015-07-10 | $28.96 | $66.20 | 1,515,000 | — | — |
| 2015-07-09 | $28.95 | $66.18 | 2,008,200 | — | — |
| 2015-07-08 | $28.18 | $64.42 | 1,048,700 | — | — |
| 2015-07-07 | $28.51 | $65.17 | 1,809,000 | — | — |
| 2015-07-06 | $29.05 | $66.41 | 1,723,400 | — | — |
| 2015-07-02 | $29.68 | $67.85 | 1,889,500 | — | — |
| 2015-07-01 | $30.06 | $68.72 | 3,560,100 | — | — |
| 2015-06-30 | $28.86 | $65.97 | 9,120,900 | — | — |
| 2015-06-29 | $29.60 | $67.66 | 5,477,000 | — | — |
| 2015-06-26 | $32.94 | $75.30 | 1,052,700 | — | — |
| 2015-06-25 | $33.50 | $76.58 | 631,000 | — | — |
| 2015-06-24 | $33.84 | $77.36 | 521,400 | — | — |
| 2015-06-23 | $34.03 | $77.79 | 1,029,000 | — | — |
| 2015-06-22 | $34.00 | $77.72 | 444,700 | — | — |
| 2015-06-19 | $33.88 | $77.45 | 877,600 | — | — |
| 2015-06-18 | $34.07 | $77.88 | 983,700 | — | — |
| 2015-06-17 | $34.01 | $77.75 | 1,293,300 | — | — |
| 2015-06-16 | $34.73 | $79.39 | 1,235,200 | — | — |
| 2015-06-15 | $34.35 | $78.52 | 1,365,600 | — | — |
| 2015-06-12 | $34.28 | $78.36 | 749,800 | — | — |
| 2015-06-11 | $34.27 | $78.34 | 996,300 | — | — |
| 2015-06-10 | $34.22 | $78.23 | 1,086,200 | — | — |
| 2015-06-09 | $34.00 | $77.72 | 1,264,300 | — | — |
| 2015-06-08 | $33.48 | $76.53 | 1,460,500 | — | — |
| 2015-06-05 | $32.96 | $75.35 | 3,420,900 | — | — |
| 2015-06-04 | $32.81 | $75.00 | 632,200 | — | — |
| 2015-06-03 | $32.98 | $75.39 | 901,300 | — | — |
| 2015-06-02 | $32.62 | $74.57 | 503,100 | — | — |
| 2015-06-01 | $32.53 | $74.36 | 811,700 | — | — |
| 2015-05-29 | $32.49 | $74.27 | 546,700 | — | — |
| 2015-05-28 | $33.00 | $75.44 | 563,400 | — | — |
| 2015-05-27 | $32.81 | $75.00 | 1,114,400 | — | — |
| 2015-05-26 | $32.67 | $74.68 | 1,070,400 | — | — |
| 2015-05-22 | $33.09 | $75.64 | 903,400 | — | — |
| 2015-05-21 | $33.55 | $76.69 | 443,600 | — | — |
| 2015-05-20 | $33.83 | $77.33 | 545,900 | — | — |
| 2015-05-19 | $34.28 | $78.36 | 926,700 | — | — |
| 2015-05-18 | $33.73 | $77.11 | 757,300 | — | — |
| 2015-05-15 | $32.88 | $75.16 | 533,700 | — | — |
| 2015-05-14 | $32.92 | $75.25 | 498,200 | — | — |
| 2015-05-13 | $32.83 | $75.05 | 485,500 | — | — |
| 2015-05-12 | $32.75 | $74.87 | 725,300 | — | — |
| 2015-05-11 | $33.28 | $76.08 | 449,300 | — | — |
| 2015-05-08 | $33.17 | $75.83 | 532,900 | — | — |
| 2015-05-07 | $32.71 | $74.77 | 647,900 | — | — |
| 2015-05-06 | $32.35 | $73.95 | 893,100 | — | — |
| 2015-05-05 | $32.24 | $73.70 | 882,100 | — | — |
| 2015-05-04 | $32.83 | $75.05 | 564,400 | — | — |
| 2015-05-01 | $32.50 | $74.29 | 555,400 | — | — |
| 2015-04-30 | $32.43 | $74.13 | 1,153,500 | — | — |
| 2015-04-29 | $33.37 | $76.28 | 545,100 | — | — |
| 2015-04-28 | $33.55 | $76.69 | 729,900 | — | — |
| 2015-04-27 | $33.43 | $76.42 | 1,518,100 | — | — |
| 2015-04-24 | $34.25 | $78.29 | 865,900 | — | — |
| 2015-04-23 | $34.75 | $79.44 | 1,255,200 | — | — |
| 2015-04-22 | $35.45 | $81.04 | 536,400 | — | — |
| 2015-04-21 | $35.34 | $80.79 | 670,200 | — | — |
| 2015-04-20 | $35.17 | $80.40 | 746,800 | — | — |
| 2015-04-17 | $35.00 | $80.01 | 1,106,000 | — | — |
| 2015-04-16 | $35.07 | $80.17 | 637,600 | — | — |
| 2015-04-15 | $35.11 | $80.26 | 659,700 | — | — |
| 2015-04-14 | $34.91 | $79.80 | 328,900 | — | — |
| 2015-04-13 | $35.08 | $80.19 | 720,800 | — | — |
| 2015-04-10 | $34.97 | $79.94 | 467,000 | — | — |
| 2015-04-09 | $35.06 | $80.15 | 574,500 | — | — |
| 2015-04-08 | $35.00 | $80.01 | 680,700 | — | — |
| 2015-04-07 | $34.82 | $79.60 | 679,900 | — | — |
| 2015-04-06 | $34.99 | $79.99 | 553,900 | — | — |
| 2015-04-02 | $34.85 | $79.67 | 566,700 | — | — |
| 2015-04-01 | $34.50 | $78.87 | 720,200 | — | — |
| 2015-03-31 | $34.39 | $78.61 | 902,700 | — | — |
| 2015-03-30 | $34.05 | $77.84 | 583,300 | — | — |
| 2015-03-27 | $33.54 | $76.67 | 671,200 | — | — |
| 2015-03-26 | $34.07 | $77.88 | 783,400 | — | — |
| 2015-03-25 | $33.81 | $77.29 | 645,400 | — | — |
| 2015-03-24 | $34.37 | $78.57 | 771,700 | — | — |
| 2015-03-23 | $34.18 | $78.13 | 716,400 | — | — |
| 2015-03-20 | $34.32 | $78.45 | 1,155,700 | — | — |
| 2015-03-19 | $34.19 | $78.16 | 607,000 | — | — |
| 2015-03-18 | $34.49 | $78.84 | 1,042,600 | — | — |
| 2015-03-17 | $34.92 | $79.83 | 1,413,200 | — | — |
| 2015-03-16 | $35.39 | $80.90 | 612,800 | — | — |
| 2015-03-13 | $35.58 | $81.34 | 618,200 | — | — |
| 2015-03-12 | $35.33 | $80.76 | 1,006,400 | — | — |
| 2015-03-11 | $34.72 | $79.37 | 834,900 | — | — |
| 2015-03-10 | $34.80 | $79.55 | 399,600 | — | — |
| 2015-03-09 | $35.22 | $80.51 | 537,900 | — | — |
| 2015-03-06 | $35.22 | $80.51 | 552,500 | — | — |
| 2015-03-05 | $35.03 | $80.08 | 503,300 | — | — |
| 2015-03-04 | $34.99 | $79.99 | 712,600 | — | — |
| 2015-03-03 | $35.13 | $80.31 | 839,200 | — | — |
| 2015-03-02 | $34.91 | $79.80 | 1,994,500 | — | — |
| 2015-02-27 | $34.51 | $78.89 | 2,265,500 | — | — |
| 2015-02-26 | $32.74 | $74.84 | 401,600 | — | — |
| 2015-02-25 | $32.64 | $74.61 | 407,100 | — | — |
| 2015-02-24 | $32.92 | $75.25 | 515,800 | — | — |
| 2015-02-23 | $33.08 | $75.62 | 274,300 | — | — |
| 2015-02-20 | $33.21 | $75.92 | 379,000 | — | — |
| 2015-02-19 | $32.64 | $74.61 | 359,200 | — | — |
| 2015-02-18 | $32.52 | $74.34 | 394,700 | — | — |
| 2015-02-17 | $33.16 | $75.80 | 452,000 | — | — |
| 2015-02-13 | $33.07 | $75.60 | 470,000 | — | — |
| 2015-02-12 | $33.06 | $75.57 | 275,400 | — | — |
| 2015-02-11 | $32.25 | $73.72 | 350,500 | — | — |
| 2015-02-10 | $32.55 | $74.41 | 343,300 | — | — |
| 2015-02-09 | $32.61 | $74.55 | 317,400 | — | — |
| 2015-02-06 | $32.98 | $75.39 | 796,500 | — | — |
| 2015-02-05 | $32.00 | $73.15 | 693,800 | — | — |
| 2015-02-04 | $31.93 | $72.99 | 418,700 | — | — |
| 2015-02-03 | $32.15 | $73.49 | 445,800 | — | — |
| 2015-02-02 | $31.60 | $72.24 | 471,600 | — | — |
| 2015-01-30 | $30.83 | $70.48 | 517,200 | — | — |
| 2015-01-29 | $31.00 | $70.87 | 698,300 | — | — |
| 2015-01-28 | $30.52 | $69.77 | 527,300 | — | — |
| 2015-01-27 | $31.26 | $71.46 | 513,500 | — | — |
| 2015-01-26 | $31.44 | $71.87 | 690,700 | — | — |
| 2015-01-23 | $31.17 | $71.25 | 845,900 | — | — |
| 2015-01-22 | $31.54 | $72.10 | 1,100,500 | — | — |
| 2015-01-21 | $30.95 | $70.75 | 824,100 | — | — |
| 2015-01-20 | $30.71 | $70.20 | 801,300 | — | — |
| 2015-01-16 | $31.02 | $70.91 | 785,500 | — | — |
| 2015-01-15 | $31.10 | $71.09 | 607,000 | — | — |
| 2015-01-14 | $31.58 | $72.19 | 623,400 | — | — |
| 2015-01-13 | $31.90 | $72.92 | 464,500 | — | — |
| 2015-01-12 | $31.99 | $73.13 | 294,600 | — | — |
| 2015-01-09 | $32.30 | $73.84 | 522,800 | — | — |
| 2015-01-08 | $32.80 | $74.98 | 358,100 | — | — |
| 2015-01-07 | $32.55 | $74.41 | 350,700 | — | — |
| 2015-01-06 | $32.31 | $73.86 | 786,600 | — | — |
| 2015-01-05 | $33.14 | $75.76 | 767,500 | — | — |
| 2015-01-02 | $34.08 | $77.91 | 536,700 | — | — |