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 | $31.74 | $61.03 | 558,552 | — | — |
| 2015-12-30 | $32.18 | $61.86 | 458,313 | — | — |
| 2015-12-29 | $32.53 | $62.55 | 430,171 | — | — |
| 2015-12-28 | $32.23 | $61.96 | 469,704 | — | — |
| 2015-12-24 | $32.22 | $61.95 | 303,666 | — | — |
| 2015-12-23 | $32.01 | $61.55 | 489,671 | — | — |
| 2015-12-22 | $31.64 | $60.83 | 529,874 | — | — |
| 2015-12-21 | $31.45 | $60.47 | 671,656 | — | — |
| 2015-12-18 | $31.27 | $60.11 | 3,816,056 | — | — |
| 2015-12-17 | $32.05 | $61.62 | 699,932 | — | — |
| 2015-12-16 | $32.61 | $62.70 | 722,446 | — | — |
| 2015-12-15 | $32.45 | $62.38 | 755,546 | — | — |
| 2015-12-14 | $31.62 | $60.79 | 950,530 | — | — |
| 2015-12-11 | $31.64 | $60.83 | 751,392 | — | — |
| 2015-12-10 | $32.27 | $62.05 | 519,957 | — | — |
| 2015-12-09 | $32.21 | $61.92 | 637,618 | — | — |
| 2015-12-08 | $32.73 | $62.93 | 517,009 | — | — |
| 2015-12-07 | $33.36 | $64.14 | 583,478 | — | — |
| 2015-12-04 | $34.17 | $65.69 | 518,617 | — | — |
| 2015-12-03 | $33.45 | $64.30 | 549,439 | — | — |
| 2015-12-02 | $33.90 | $65.18 | 642,710 | — | — |
| 2015-12-01 | $34.42 | $66.18 | 400,019 | — | — |
| 2015-11-30 | $34.27 | $65.88 | 513,659 | — | — |
| 2015-11-27 | $34.21 | $65.77 | 287,048 | — | — |
| 2015-11-25 | $34.07 | $65.51 | 422,666 | — | — |
| 2015-11-24 | $33.99 | $65.35 | 479,486 | — | — |
| 2015-11-23 | $33.95 | $64.96 | 343,755 | — | — |
| 2015-11-20 | $33.89 | $64.86 | 311,954 | — | — |
| 2015-11-19 | $33.74 | $64.57 | 364,580 | — | — |
| 2015-11-18 | $33.81 | $64.69 | 504,446 | — | — |
| 2015-11-17 | $33.35 | $63.82 | 512,044 | — | — |
| 2015-11-16 | $33.37 | $63.85 | 567,343 | — | — |
| 2015-11-13 | $32.93 | $63.01 | 378,088 | — | — |
| 2015-11-12 | $33.30 | $63.73 | 458,715 | — | — |
| 2015-11-11 | $33.96 | $64.98 | 337,845 | — | — |
| 2015-11-10 | $34.21 | $65.45 | 682,303 | — | — |
| 2015-11-09 | $34.10 | $65.25 | 659,227 | — | — |
| 2015-11-06 | $34.09 | $65.24 | 589,575 | — | — |
| 2015-11-05 | $33.42 | $63.94 | 429,588 | — | — |
| 2015-11-04 | $33.00 | $63.16 | 426,351 | — | — |
| 2015-11-03 | $32.91 | $62.98 | 572,831 | — | — |
| 2015-11-02 | $32.92 | $62.99 | 453,790 | — | — |
| 2015-10-30 | $32.37 | $61.95 | 971,603 | — | — |
| 2015-10-29 | $32.95 | $63.06 | 694,545 | — | — |
| 2015-10-28 | $33.05 | $63.25 | 922,354 | — | — |
| 2015-10-27 | $31.79 | $60.83 | 1,144,817 | — | — |
| 2015-10-26 | $32.36 | $61.92 | 401,305 | — | — |
| 2015-10-23 | $32.55 | $62.29 | 625,597 | — | — |
| 2015-10-22 | $31.80 | $60.84 | 571,283 | — | — |
| 2015-10-21 | $31.28 | $59.85 | 540,608 | — | — |
| 2015-10-20 | $31.73 | $60.72 | 507,260 | — | — |
| 2015-10-19 | $31.38 | $60.04 | 517,813 | — | — |
| 2015-10-16 | $31.34 | $59.97 | 888,162 | — | — |
| 2015-10-15 | $31.40 | $60.08 | 1,273,004 | — | — |
| 2015-10-14 | $31.23 | $59.76 | 1,719,195 | — | — |
| 2015-10-13 | $32.82 | $62.80 | 1,321,267 | — | — |
| 2015-10-12 | $33.10 | $63.33 | 497,551 | — | — |
| 2015-10-09 | $32.91 | $62.98 | 558,619 | — | — |
| 2015-10-08 | $33.18 | $63.50 | 565,514 | — | — |
| 2015-10-07 | $33.00 | $63.14 | 707,631 | — | — |
| 2015-10-06 | $32.45 | $62.10 | 648,251 | — | — |
| 2015-10-05 | $32.50 | $62.19 | 560,026 | — | — |
| 2015-10-02 | $31.81 | $60.87 | 1,168,315 | — | — |
| 2015-10-01 | $32.23 | $61.67 | 704,817 | — | — |
| 2015-09-30 | $32.38 | $61.96 | 799,233 | — | — |
| 2015-09-29 | $31.99 | $61.22 | 667,810 | — | — |
| 2015-09-28 | $31.96 | $61.16 | 850,451 | — | — |
| 2015-09-25 | $32.26 | $61.74 | 899,841 | — | — |
| 2015-09-24 | $31.70 | $60.65 | 688,635 | — | — |
| 2015-09-23 | $31.61 | $60.49 | 917,711 | — | — |
| 2015-09-22 | $31.33 | $59.95 | 684,273 | — | — |
| 2015-09-21 | $31.54 | $60.35 | 892,102 | — | — |
| 2015-09-18 | $30.92 | $59.17 | 2,130,209 | — | — |
| 2015-09-17 | $31.48 | $60.25 | 1,060,954 | — | — |
| 2015-09-16 | $32.09 | $61.40 | 445,910 | — | — |
| 2015-09-15 | $32.03 | $61.29 | 512,466 | — | — |
| 2015-09-14 | $31.53 | $60.33 | 609,556 | — | — |
| 2015-09-11 | $31.60 | $60.46 | 414,813 | — | — |
| 2015-09-10 | $31.54 | $60.35 | 668,936 | — | — |
| 2015-09-09 | $31.26 | $59.81 | 716,918 | — | — |
| 2015-09-08 | $31.75 | $60.44 | 754,769 | — | — |
| 2015-09-04 | $30.89 | $58.82 | 552,428 | — | — |
| 2015-09-03 | $31.11 | $59.24 | 602,802 | — | — |
| 2015-09-02 | $30.95 | $58.93 | 801,203 | — | — |
| 2015-09-01 | $30.48 | $58.03 | 771,795 | — | — |
| 2015-08-31 | $31.85 | $60.63 | 805,846 | — | — |
| 2015-08-28 | $31.69 | $60.33 | 648,673 | — | — |
| 2015-08-27 | $31.77 | $60.48 | 790,650 | — | — |
| 2015-08-26 | $31.09 | $59.20 | 910,535 | — | — |
| 2015-08-25 | $30.20 | $57.49 | 1,067,004 | — | — |
| 2015-08-24 | $30.91 | $58.85 | 1,803,481 | — | — |
| 2015-08-21 | $32.23 | $61.36 | 963,301 | — | — |
| 2015-08-20 | $32.67 | $62.20 | 817,807 | — | — |
| 2015-08-19 | $33.33 | $63.46 | 804,439 | — | — |
| 2015-08-18 | $33.71 | $64.19 | 363,454 | — | — |
| 2015-08-17 | $33.85 | $64.45 | 588,590 | — | — |
| 2015-08-14 | $33.79 | $64.34 | 294,365 | — | — |
| 2015-08-13 | $33.35 | $63.50 | 469,831 | — | — |
| 2015-08-12 | $33.19 | $63.19 | 956,969 | — | — |
| 2015-08-11 | $33.57 | $63.92 | 536,105 | — | — |
| 2015-08-10 | $34.06 | $64.84 | 376,399 | — | — |
| 2015-08-07 | $33.52 | $63.81 | 710,867 | — | — |
| 2015-08-06 | $33.63 | $64.03 | 493,189 | — | — |
| 2015-08-05 | $33.86 | $64.46 | 671,890 | — | — |
| 2015-08-04 | $33.60 | $63.97 | 423,115 | — | — |
| 2015-08-03 | $33.48 | $63.74 | 520,205 | — | — |
| 2015-07-31 | $33.47 | $63.72 | 1,651,654 | — | — |
| 2015-07-30 | $33.45 | $63.69 | 651,206 | — | — |
| 2015-07-29 | $33.29 | $63.38 | 639,105 | — | — |
| 2015-07-28 | $33.21 | $63.23 | 891,257 | — | — |
| 2015-07-27 | $33.23 | $63.27 | 761,804 | — | — |
| 2015-07-24 | $33.60 | $63.97 | 537,934 | — | — |
| 2015-07-23 | $33.92 | $64.58 | 741,964 | — | — |
| 2015-07-22 | $34.15 | $65.02 | 711,852 | — | — |
| 2015-07-21 | $33.94 | $64.61 | 733,662 | — | — |
| 2015-07-20 | $34.21 | $65.12 | 611,667 | — | — |
| 2015-07-17 | $33.91 | $64.56 | 741,120 | — | — |
| 2015-07-16 | $34.20 | $65.11 | 894,072 | — | — |
| 2015-07-15 | $34.06 | $64.85 | 1,501,095 | — | — |
| 2015-07-14 | $33.59 | $63.95 | 1,088,955 | — | — |
| 2015-07-13 | $33.46 | $63.70 | 794,308 | — | — |
| 2015-07-10 | $33.04 | $62.91 | 588,872 | — | — |
| 2015-07-09 | $32.73 | $62.31 | 1,326,333 | — | — |
| 2015-07-08 | $32.47 | $61.82 | 858,050 | — | — |
| 2015-07-07 | $32.73 | $62.32 | 874,091 | — | — |
| 2015-07-06 | $33.13 | $63.08 | 895,057 | — | — |
| 2015-07-02 | $33.17 | $63.15 | 557,634 | — | — |
| 2015-07-01 | $33.58 | $63.93 | 650,221 | — | — |
| 2015-06-30 | $33.24 | $63.28 | 608,852 | — | — |
| 2015-06-29 | $33.15 | $63.11 | 792,057 | — | — |
| 2015-06-26 | $33.79 | $64.34 | 1,183,371 | — | — |
| 2015-06-25 | $33.70 | $64.16 | 1,127,791 | — | — |
| 2015-06-24 | $33.57 | $63.92 | 1,476,330 | — | — |
| 2015-06-23 | $33.86 | $64.46 | 826,249 | — | — |
| 2015-06-22 | $33.47 | $63.73 | 1,388,949 | — | — |
| 2015-06-19 | $33.03 | $62.88 | 2,340,289 | — | — |
| 2015-06-18 | $33.64 | $64.06 | 777,282 | — | — |
| 2015-06-17 | $33.36 | $63.51 | 796,560 | — | — |
| 2015-06-16 | $33.86 | $64.46 | 682,303 | — | — |
| 2015-06-15 | $33.41 | $63.61 | 879,438 | — | — |
| 2015-06-12 | $33.45 | $63.69 | 672,313 | — | — |
| 2015-06-11 | $33.54 | $63.85 | 819,214 | — | — |
| 2015-06-10 | $33.32 | $63.43 | 1,041,536 | — | — |
| 2015-06-09 | $33.20 | $63.20 | 527,100 | — | — |
| 2015-06-08 | $32.85 | $62.55 | 606,460 | — | — |
| 2015-06-05 | $32.71 | $62.27 | 819,214 | — | — |
| 2015-06-04 | $31.93 | $60.79 | 365,565 | — | — |
| 2015-06-03 | $32.15 | $61.21 | 598,581 | — | — |
| 2015-06-02 | $31.92 | $60.48 | 472,786 | — | — |
| 2015-06-01 | $31.68 | $60.01 | 905,047 | — | — |
| 2015-05-29 | $31.70 | $60.06 | 728,174 | — | — |
| 2015-05-28 | $31.85 | $60.33 | 463,921 | — | — |
| 2015-05-27 | $31.67 | $59.99 | 448,021 | — | — |
| 2015-05-26 | $31.44 | $59.56 | 515,702 | — | — |
| 2015-05-22 | $31.50 | $59.67 | 436,342 | — | — |
| 2015-05-21 | $31.53 | $59.72 | 483,761 | — | — |
| 2015-05-20 | $31.50 | $59.68 | 441,830 | — | — |
| 2015-05-19 | $31.79 | $60.22 | 783,755 | — | — |
| 2015-05-18 | $31.24 | $59.18 | 448,584 | — | — |
| 2015-05-15 | $30.82 | $58.39 | 548,206 | — | — |
| 2015-05-14 | $31.31 | $59.31 | 547,784 | — | — |
| 2015-05-13 | $31.13 | $58.98 | 604,631 | — | — |
| 2015-05-12 | $31.06 | $58.85 | 356,559 | — | — |
| 2015-05-11 | $30.96 | $58.66 | 577,193 | — | — |
| 2015-05-08 | $30.70 | $58.16 | 441,407 | — | — |
| 2015-05-07 | $30.56 | $57.89 | 363,032 | — | — |
| 2015-05-06 | $30.72 | $58.20 | 599,284 | — | — |
| 2015-05-05 | $30.44 | $57.66 | 719,732 | — | — |
| 2015-05-04 | $30.44 | $57.66 | 454,493 | — | — |
| 2015-05-01 | $30.10 | $57.02 | 766,448 | — | — |
| 2015-04-30 | $30.35 | $57.50 | 1,070,241 | — | — |
| 2015-04-29 | $30.62 | $58.01 | 427,899 | — | — |
| 2015-04-28 | $30.47 | $57.72 | 541,171 | — | — |
| 2015-04-27 | $30.09 | $57.00 | 647,829 | — | — |
| 2015-04-24 | $30.32 | $57.45 | 418,331 | — | — |
| 2015-04-23 | $30.40 | $57.58 | 387,656 | — | — |
| 2015-04-22 | $30.45 | $57.68 | 513,170 | — | — |
| 2015-04-21 | $30.35 | $57.49 | 479,681 | — | — |
| 2015-04-20 | $30.40 | $57.58 | 460,403 | — | — |
| 2015-04-17 | $30.23 | $57.27 | 493,611 | — | — |
| 2015-04-16 | $30.56 | $57.89 | 587,746 | — | — |
| 2015-04-15 | $30.60 | $57.97 | 917,289 | — | — |
| 2015-04-14 | $30.18 | $57.18 | 1,347,580 | — | — |
| 2015-04-13 | $30.18 | $57.16 | 2,176,362 | — | — |
| 2015-04-10 | $29.76 | $56.38 | 1,219,112 | — | — |
| 2015-04-09 | $29.88 | $56.61 | 1,113,298 | — | — |
| 2015-04-08 | $30.12 | $57.06 | 791,353 | — | — |
| 2015-04-07 | $30.23 | $57.27 | 1,132,997 | — | — |
| 2015-04-06 | $30.08 | $56.99 | 656,412 | — | — |
| 2015-04-02 | $30.08 | $56.98 | 458,433 | — | — |
| 2015-04-01 | $29.88 | $56.61 | 625,315 | — | — |
| 2015-03-31 | $30.08 | $56.98 | 554,116 | — | — |
| 2015-03-30 | $30.32 | $57.43 | 538,638 | — | — |
| 2015-03-27 | $29.96 | $56.76 | 491,782 | — | — |
| 2015-03-26 | $29.93 | $56.71 | 611,244 | — | — |
| 2015-03-25 | $29.86 | $56.57 | 772,780 | — | — |
| 2015-03-24 | $30.15 | $57.12 | 850,170 | — | — |
| 2015-03-23 | $30.28 | $57.37 | 488,405 | — | — |
| 2015-03-20 | $30.54 | $57.85 | 1,351,801 | — | — |
| 2015-03-19 | $30.17 | $57.15 | 589,716 | — | — |
| 2015-03-18 | $30.40 | $57.58 | 1,043,646 | — | — |
| 2015-03-17 | $30.33 | $57.46 | 814,289 | — | — |
| 2015-03-16 | $30.18 | $57.18 | 391,033 | — | — |
| 2015-03-13 | $30.06 | $56.95 | 535,965 | — | — |
| 2015-03-12 | $30.37 | $57.54 | 463,780 | — | — |
| 2015-03-11 | $29.71 | $56.28 | 376,821 | — | — |
| 2015-03-10 | $29.46 | $55.80 | 361,906 | — | — |
| 2015-03-09 | $29.96 | $56.75 | 527,100 | — | — |
| 2015-03-06 | $29.81 | $56.48 | 768,277 | — | — |
| 2015-03-05 | $29.69 | $56.24 | 453,508 | — | — |
| 2015-03-04 | $29.63 | $56.13 | 620,109 | — | — |
| 2015-03-03 | $29.79 | $56.13 | 614,481 | — | — |
| 2015-03-02 | $29.79 | $56.13 | 669,498 | — | — |
| 2015-02-27 | $29.51 | $55.60 | 998,619 | — | — |
| 2015-02-26 | $29.74 | $56.04 | 1,422,016 | — | — |
| 2015-02-25 | $30.04 | $56.60 | 485,450 | — | — |
| 2015-02-24 | $30.10 | $56.72 | 664,433 | — | — |
| 2015-02-23 | $30.21 | $56.92 | 472,223 | — | — |
| 2015-02-20 | $30.23 | $56.96 | 621,657 | — | — |
| 2015-02-19 | $29.98 | $56.48 | 422,130 | — | — |
| 2015-02-18 | $30.09 | $56.70 | 565,232 | — | — |
| 2015-02-17 | $30.47 | $57.41 | 439,297 | — | — |
| 2015-02-13 | $30.31 | $57.11 | 407,074 | — | — |
| 2015-02-12 | $30.26 | $57.02 | 462,936 | — | — |
| 2015-02-11 | $29.78 | $56.12 | 312,095 | — | — |
| 2015-02-10 | $29.86 | $56.26 | 385,405 | — | — |
| 2015-02-09 | $29.74 | $56.04 | 431,276 | — | — |
| 2015-02-06 | $29.97 | $56.47 | 789,524 | — | — |
| 2015-02-05 | $29.74 | $56.04 | 446,332 | — | — |
| 2015-02-04 | $29.22 | $55.05 | 735,351 | — | — |
| 2015-02-03 | $29.50 | $55.59 | 749,140 | — | — |
| 2015-02-02 | $28.96 | $54.57 | 1,264,139 | — | — |
| 2015-01-30 | $28.43 | $53.56 | 2,813,075 | — | — |
| 2015-01-29 | $28.61 | $53.91 | 1,342,092 | — | — |
| 2015-01-28 | $28.42 | $53.55 | 1,901,274 | — | — |
| 2015-01-27 | $29.12 | $54.88 | 1,565,259 | — | — |
| 2015-01-26 | $29.81 | $56.17 | 1,197,724 | — | — |
| 2015-01-23 | $29.55 | $55.68 | 1,099,508 | — | — |
| 2015-01-22 | $29.68 | $55.92 | 1,292,140 | — | — |
| 2015-01-21 | $28.54 | $53.78 | 942,476 | — | — |
| 2015-01-20 | $28.38 | $53.47 | 649,799 | — | — |
| 2015-01-16 | $28.41 | $53.54 | 656,131 | — | — |
| 2015-01-15 | $28.15 | $53.04 | 1,572,435 | — | — |
| 2015-01-14 | $28.63 | $53.94 | 1,462,399 | — | — |
| 2015-01-13 | $28.89 | $54.43 | 953,733 | — | — |
| 2015-01-12 | $28.87 | $54.39 | 967,663 | — | — |
| 2015-01-09 | $29.18 | $54.98 | 923,058 | — | — |
| 2015-01-08 | $29.80 | $56.15 | 659,508 | — | — |
| 2015-01-07 | $29.56 | $55.69 | 751,532 | — | — |
| 2015-01-06 | $29.43 | $55.45 | 971,321 | — | — |
| 2015-01-05 | $30.18 | $56.87 | 935,581 | — | — |
| 2015-01-02 | $30.74 | $57.92 | 673,579 | — | — |