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
- 2003-07-18 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 | $30.03 | $61.85 | 93,400 | — | — |
| 2015-12-30 | $30.08 | $61.95 | 70,200 | — | — |
| 2015-12-29 | $30.24 | $62.28 | 85,500 | — | — |
| 2015-12-28 | $30.34 | $62.49 | 91,300 | — | — |
| 2015-12-24 | $30.20 | $62.20 | 61,400 | — | — |
| 2015-12-23 | $30.26 | $62.32 | 122,700 | — | — |
| 2015-12-22 | $30.18 | $62.16 | 235,100 | — | — |
| 2015-12-21 | $29.88 | $61.54 | 105,800 | — | — |
| 2015-12-18 | $29.82 | $61.42 | 131,700 | — | — |
| 2015-12-17 | $29.90 | $61.58 | 121,900 | — | — |
| 2015-12-16 | $30.18 | $62.16 | 144,700 | — | — |
| 2015-12-15 | $30.10 | $61.99 | 164,900 | — | — |
| 2015-12-14 | $29.76 | $61.29 | 200,700 | — | — |
| 2015-12-11 | $29.40 | $60.55 | 247,500 | — | — |
| 2015-12-10 | $29.79 | $61.35 | 238,800 | — | — |
| 2015-12-09 | $29.82 | $61.42 | 148,600 | — | — |
| 2015-12-08 | $29.91 | $61.60 | 134,000 | — | — |
| 2015-12-07 | $30.21 | $62.22 | 110,700 | — | — |
| 2015-12-04 | $30.37 | $62.55 | 190,700 | — | — |
| 2015-12-03 | $30.18 | $62.16 | 152,900 | — | — |
| 2015-12-02 | $30.30 | $62.41 | 222,000 | — | — |
| 2015-12-01 | $30.59 | $63.00 | 136,900 | — | — |
| 2015-11-30 | $30.40 | $62.61 | 297,800 | — | — |
| 2015-11-27 | $30.36 | $62.53 | 84,300 | — | — |
| 2015-11-25 | $30.59 | $63.00 | 156,700 | — | — |
| 2015-11-24 | $30.45 | $62.71 | 132,300 | — | — |
| 2015-11-23 | $30.51 | $62.84 | 199,600 | — | — |
| 2015-11-20 | $30.67 | $63.17 | 117,100 | — | — |
| 2015-11-19 | $30.73 | $63.29 | 196,900 | — | — |
| 2015-11-18 | $30.32 | $62.45 | 238,400 | — | — |
| 2015-11-17 | $30.47 | $62.76 | 370,400 | — | — |
| 2015-11-16 | $29.97 | $61.73 | 195,800 | — | — |
| 2015-11-13 | $29.80 | $61.38 | 234,700 | — | — |
| 2015-11-12 | $30.33 | $62.47 | 206,500 | — | — |
| 2015-11-11 | $30.19 | $62.18 | 140,100 | — | — |
| 2015-11-10 | $30.18 | $62.16 | 170,600 | — | — |
| 2015-11-09 | $30.30 | $62.41 | 209,600 | — | — |
| 2015-11-06 | $30.40 | $62.61 | 222,900 | — | — |
| 2015-11-05 | $30.86 | $63.56 | 173,200 | — | — |
| 2015-11-04 | $30.88 | $63.60 | 200,200 | — | — |
| 2015-11-03 | $31.04 | $63.93 | 231,900 | — | — |
| 2015-11-02 | $30.90 | $63.64 | 222,300 | — | — |
| 2015-10-30 | $30.64 | $63.11 | 247,000 | — | — |
| 2015-10-29 | $30.76 | $63.35 | 344,500 | — | — |
| 2015-10-28 | $30.92 | $63.68 | 234,900 | — | — |
| 2015-10-27 | $31.12 | $64.09 | 294,500 | — | — |
| 2015-10-26 | $31.18 | $64.22 | 166,300 | — | — |
| 2015-10-23 | $31.12 | $64.09 | 348,900 | — | — |
| 2015-10-22 | $31.16 | $64.18 | 323,100 | — | — |
| 2015-10-21 | $30.89 | $63.62 | 319,700 | — | — |
| 2015-10-20 | $31.06 | $63.97 | 257,900 | — | — |
| 2015-10-19 | $31.06 | $63.97 | 411,500 | — | — |
| 2015-10-16 | $30.98 | $63.81 | 193,000 | — | — |
| 2015-10-15 | $31.11 | $64.07 | 245,100 | — | — |
| 2015-10-14 | $30.64 | $63.11 | 180,800 | — | — |
| 2015-10-13 | $30.40 | $62.61 | 306,300 | — | — |
| 2015-10-12 | $30.86 | $63.56 | 439,300 | — | — |
| 2015-10-09 | $30.57 | $62.96 | 194,100 | — | — |
| 2015-10-08 | $30.62 | $63.06 | 355,100 | — | — |
| 2015-10-07 | $30.49 | $62.80 | 361,800 | — | — |
| 2015-10-06 | $30.28 | $62.36 | 327,000 | — | — |
| 2015-10-05 | $30.67 | $63.17 | 289,600 | — | — |
| 2015-10-02 | $30.32 | $62.45 | 255,400 | — | — |
| 2015-10-01 | $30.26 | $62.32 | 321,100 | — | — |
| 2015-09-30 | $30.22 | $62.24 | 429,600 | — | — |
| 2015-09-29 | $29.83 | $61.44 | 316,500 | — | — |
| 2015-09-28 | $29.79 | $61.35 | 363,000 | — | — |
| 2015-09-25 | $30.10 | $61.99 | 536,000 | — | — |
| 2015-09-24 | $29.85 | $61.48 | 394,000 | — | — |
| 2015-09-23 | $29.97 | $61.73 | 368,500 | — | — |
| 2015-09-22 | $29.89 | $61.56 | 318,400 | — | — |
| 2015-09-21 | $30.17 | $62.14 | 402,500 | — | — |
| 2015-09-18 | $30.44 | $62.69 | 406,400 | — | — |
| 2015-09-17 | $30.72 | $63.27 | 703,200 | — | — |
| 2015-09-16 | $30.50 | $62.82 | 551,200 | — | — |
| 2015-09-15 | $30.46 | $62.73 | 296,600 | — | — |
| 2015-09-14 | $30.43 | $62.67 | 430,300 | — | — |
| 2015-09-11 | $30.31 | $62.43 | 227,700 | — | — |
| 2015-09-10 | $30.40 | $62.61 | 355,500 | — | — |
| 2015-09-09 | $30.24 | $62.28 | 395,000 | — | — |
| 2015-09-08 | $29.92 | $61.62 | 356,700 | — | — |
| 2015-09-04 | $29.86 | $61.50 | 283,200 | — | — |
| 2015-09-03 | $30.15 | $62.10 | 377,800 | — | — |
| 2015-09-02 | $30.16 | $62.12 | 364,800 | — | — |
| 2015-09-01 | $29.83 | $61.44 | 331,100 | — | — |
| 2015-08-31 | $30.43 | $62.67 | 345,700 | — | — |
| 2015-08-28 | $29.90 | $61.58 | 257,700 | — | — |
| 2015-08-27 | $30.16 | $62.12 | 284,800 | — | — |
| 2015-08-26 | $29.47 | $60.70 | 418,900 | — | — |
| 2015-08-25 | $29.35 | $60.45 | 763,100 | — | — |
| 2015-08-24 | $29.20 | $60.14 | 586,200 | — | — |
| 2015-08-21 | $29.90 | $61.58 | 446,700 | — | — |
| 2015-08-20 | $30.24 | $62.28 | 387,500 | — | — |
| 2015-08-19 | $30.58 | $62.98 | 493,800 | — | — |
| 2015-08-18 | $30.60 | $63.02 | 397,900 | — | — |
| 2015-08-17 | $30.50 | $62.82 | 390,300 | — | — |
| 2015-08-14 | $30.57 | $62.96 | 221,600 | — | — |
| 2015-08-13 | $30.69 | $63.21 | 221,200 | — | — |
| 2015-08-12 | $30.97 | $63.79 | 262,900 | — | — |
| 2015-08-11 | $30.99 | $63.83 | 359,000 | — | — |
| 2015-08-10 | $31.52 | $64.92 | 229,700 | — | — |
| 2015-08-07 | $31.21 | $64.28 | 190,300 | — | — |
| 2015-08-06 | $31.36 | $64.59 | 183,000 | — | — |
| 2015-08-05 | $31.58 | $65.04 | 215,700 | — | — |
| 2015-08-04 | $31.58 | $65.04 | 250,700 | — | — |
| 2015-08-03 | $31.06 | $63.97 | 97,600 | — | — |
| 2015-07-31 | $31.05 | $63.95 | 143,400 | — | — |
| 2015-07-30 | $30.94 | $63.72 | 231,300 | — | — |
| 2015-07-29 | $30.56 | $62.94 | 193,500 | — | — |
| 2015-07-28 | $30.47 | $62.76 | 68,800 | — | — |
| 2015-07-27 | $30.46 | $62.73 | 110,300 | — | — |
| 2015-07-24 | $30.34 | $62.49 | 82,900 | — | — |
| 2015-07-23 | $30.59 | $63.00 | 65,200 | — | — |
| 2015-07-22 | $30.38 | $62.57 | 59,900 | — | — |
| 2015-07-21 | $30.57 | $62.96 | 51,800 | — | — |
| 2015-07-20 | $30.64 | $63.11 | 96,600 | — | — |
| 2015-07-17 | $30.75 | $63.33 | 101,500 | — | — |
| 2015-07-16 | $30.75 | $63.33 | 97,700 | — | — |
| 2015-07-15 | $30.23 | $62.26 | 149,800 | — | — |
| 2015-07-14 | $30.48 | $62.78 | 249,500 | — | — |
| 2015-07-13 | $31.89 | $62.44 | 138,100 | — | — |
| 2015-07-10 | $31.74 | $62.15 | 83,700 | — | — |
| 2015-07-09 | $31.46 | $61.60 | 68,200 | — | — |
| 2015-07-08 | $31.28 | $61.25 | 96,300 | — | — |
| 2015-07-07 | $31.65 | $61.97 | 140,900 | — | — |
| 2015-07-06 | $31.64 | $61.95 | 135,300 | — | — |
| 2015-07-02 | $31.80 | $62.26 | 279,800 | — | — |
| 2015-07-01 | $31.74 | $62.15 | 304,400 | — | — |
| 2015-06-30 | $31.92 | $62.50 | 205,000 | — | — |
| 2015-06-29 | $31.34 | $61.36 | 96,800 | — | — |
| 2015-06-26 | $31.41 | $61.50 | 59,200 | — | — |
| 2015-06-25 | $31.47 | $61.62 | 68,000 | — | — |
| 2015-06-24 | $31.21 | $61.11 | 117,800 | — | — |
| 2015-06-23 | $31.62 | $61.91 | 46,700 | — | — |
| 2015-06-22 | $31.51 | $61.70 | 94,500 | — | — |
| 2015-06-19 | $31.05 | $60.80 | 212,200 | — | — |
| 2015-06-18 | $31.56 | $61.79 | 149,900 | — | — |
| 2015-06-17 | $31.27 | $61.23 | 274,900 | — | — |
| 2015-06-16 | $31.20 | $61.09 | 75,200 | — | — |
| 2015-06-15 | $31.26 | $61.21 | 46,200 | — | — |
| 2015-06-12 | $31.45 | $61.58 | 26,200 | — | — |
| 2015-06-11 | $31.44 | $61.56 | 53,300 | — | — |
| 2015-06-10 | $31.50 | $61.68 | 76,100 | — | — |
| 2015-06-09 | $31.13 | $60.95 | 46,200 | — | — |
| 2015-06-08 | $31.28 | $61.25 | 83,000 | — | — |
| 2015-06-05 | $30.98 | $60.66 | 64,000 | — | — |
| 2015-06-04 | $31.13 | $60.95 | 114,200 | — | — |
| 2015-06-03 | $31.56 | $61.79 | 104,700 | — | — |
| 2015-06-02 | $31.60 | $61.87 | 117,900 | — | — |
| 2015-06-01 | $31.70 | $62.07 | 104,600 | — | — |
| 2015-05-29 | $31.67 | $62.01 | 82,100 | — | — |
| 2015-05-28 | $32.02 | $62.69 | 105,400 | — | — |
| 2015-05-27 | $32.06 | $62.77 | 42,600 | — | — |
| 2015-05-26 | $31.85 | $62.36 | 56,900 | — | — |
| 2015-05-22 | $32.21 | $63.07 | 68,400 | — | — |
| 2015-05-21 | $32.23 | $63.11 | 119,500 | — | — |
| 2015-05-20 | $32.44 | $63.52 | 62,700 | — | — |
| 2015-05-19 | $32.35 | $63.34 | 51,500 | — | — |
| 2015-05-18 | $32.32 | $63.28 | 62,300 | — | — |
| 2015-05-15 | $32.61 | $63.85 | 71,000 | — | — |
| 2015-05-14 | $32.35 | $63.34 | 115,600 | — | — |
| 2015-05-13 | $32.46 | $63.56 | 216,500 | — | — |
| 2015-05-12 | $32.28 | $63.20 | 79,700 | — | — |
| 2015-05-11 | $32.19 | $63.03 | 92,900 | — | — |
| 2015-05-08 | $32.15 | $62.95 | 112,200 | — | — |
| 2015-05-07 | $32.09 | $62.83 | 168,400 | — | — |
| 2015-05-06 | $32.43 | $63.50 | 142,400 | — | — |
| 2015-05-05 | $32.23 | $63.11 | 71,100 | — | — |
| 2015-05-04 | $32.34 | $63.32 | 42,000 | — | — |
| 2015-05-01 | $32.39 | $63.42 | 46,800 | — | — |
| 2015-04-30 | $32.18 | $63.01 | 114,400 | — | — |
| 2015-04-29 | $32.37 | $63.38 | 159,700 | — | — |
| 2015-04-28 | $32.33 | $63.30 | 104,500 | — | — |
| 2015-04-27 | $32.45 | $63.54 | 140,700 | — | — |
| 2015-04-24 | $32.17 | $62.99 | 147,800 | — | — |
| 2015-04-23 | $32.11 | $62.87 | 58,000 | — | — |
| 2015-04-22 | $31.71 | $62.09 | 69,900 | — | — |
| 2015-04-21 | $31.75 | $62.17 | 939,000 | — | — |
| 2015-04-20 | $31.45 | $61.58 | 37,600 | — | — |
| 2015-04-17 | $31.39 | $61.46 | 67,100 | — | — |
| 2015-04-16 | $31.67 | $62.01 | 67,600 | — | — |
| 2015-04-15 | $31.45 | $61.58 | 127,600 | — | — |
| 2015-04-14 | $31.85 | $62.36 | 73,100 | — | — |
| 2015-04-13 | $31.79 | $62.24 | 61,300 | — | — |
| 2015-04-10 | $31.96 | $62.58 | 47,600 | — | — |
| 2015-04-09 | $31.92 | $62.50 | 87,200 | — | — |
| 2015-04-08 | $31.98 | $62.62 | 211,500 | — | — |
| 2015-04-07 | $31.95 | $62.56 | 90,200 | — | — |
| 2015-04-06 | $32.24 | $63.13 | 349,100 | — | — |
| 2015-04-02 | $32.06 | $62.77 | 83,500 | — | — |
| 2015-04-01 | $31.93 | $62.52 | 223,700 | — | — |
| 2015-03-31 | $32.07 | $62.79 | 334,200 | — | — |
| 2015-03-30 | $31.77 | $62.21 | 85,500 | — | — |
| 2015-03-27 | $31.69 | $62.05 | 163,100 | — | — |
| 2015-03-26 | $31.61 | $61.89 | 141,300 | — | — |
| 2015-03-25 | $31.54 | $61.76 | 71,700 | — | — |
| 2015-03-24 | $31.80 | $62.26 | 77,500 | — | — |
| 2015-03-23 | $31.68 | $62.03 | 133,900 | — | — |
| 2015-03-20 | $31.54 | $61.76 | 132,300 | — | — |
| 2015-03-19 | $31.52 | $61.72 | 130,700 | — | — |
| 2015-03-18 | $31.63 | $61.93 | 127,100 | — | — |
| 2015-03-17 | $31.29 | $61.27 | 139,800 | — | — |
| 2015-03-16 | $31.26 | $61.21 | 183,700 | — | — |
| 2015-03-13 | $31.12 | $60.93 | 101,300 | — | — |
| 2015-03-12 | $31.13 | $60.95 | 110,300 | — | — |
| 2015-03-11 | $30.78 | $60.27 | 44,800 | — | — |
| 2015-03-10 | $30.80 | $60.31 | 139,600 | — | — |
| 2015-03-09 | $31.04 | $60.78 | 84,500 | — | — |
| 2015-03-06 | $31.32 | $61.32 | 206,100 | — | — |
| 2015-03-05 | $31.34 | $61.36 | 63,000 | — | — |
| 2015-03-04 | $31.39 | $61.46 | 197,100 | — | — |
| 2015-03-03 | $31.07 | $60.83 | 133,700 | — | — |
| 2015-03-02 | $31.18 | $61.05 | 135,300 | — | — |
| 2015-02-27 | $31.46 | $61.60 | 83,800 | — | — |
| 2015-02-26 | $31.39 | $61.46 | 123,500 | — | — |
| 2015-02-25 | $31.38 | $61.44 | 156,500 | — | — |
| 2015-02-24 | $30.94 | $60.58 | 152,800 | — | — |
| 2015-02-23 | $30.43 | $59.58 | 51,600 | — | — |
| 2015-02-20 | $30.66 | $60.03 | 32,300 | — | — |
| 2015-02-19 | $30.55 | $59.82 | 56,800 | — | — |
| 2015-02-18 | $30.52 | $59.76 | 78,300 | — | — |
| 2015-02-17 | $30.49 | $59.70 | 78,400 | — | — |
| 2015-02-13 | $30.31 | $59.35 | 113,600 | — | — |
| 2015-02-12 | $30.64 | $59.99 | 148,300 | — | — |
| 2015-02-11 | $30.65 | $60.01 | 115,600 | — | — |
| 2015-02-10 | $30.61 | $59.93 | 47,500 | — | — |
| 2015-02-09 | $30.25 | $59.23 | 70,500 | — | — |
| 2015-02-06 | $30.52 | $59.76 | 183,300 | — | — |
| 2015-02-05 | $30.80 | $60.31 | 245,200 | — | — |
| 2015-02-04 | $30.71 | $60.13 | 238,700 | — | — |
| 2015-02-03 | $30.53 | $59.78 | 96,700 | — | — |
| 2015-02-02 | $30.22 | $59.17 | 119,700 | — | — |
| 2015-01-30 | $30.04 | $58.82 | 191,700 | — | — |
| 2015-01-29 | $30.39 | $59.50 | 179,800 | — | — |
| 2015-01-28 | $30.65 | $60.01 | 92,500 | — | — |
| 2015-01-27 | $30.47 | $59.66 | 130,600 | — | — |
| 2015-01-26 | $30.47 | $59.66 | 89,300 | — | — |
| 2015-01-23 | $30.56 | $59.84 | 129,400 | — | — |
| 2015-01-22 | $30.45 | $59.62 | 89,600 | — | — |
| 2015-01-21 | $30.25 | $59.23 | 68,800 | — | — |
| 2015-01-20 | $30.11 | $58.96 | 103,700 | — | — |
| 2015-01-16 | $29.90 | $58.54 | 339,100 | — | — |
| 2015-01-15 | $29.67 | $58.09 | 61,000 | — | — |
| 2015-01-14 | $29.56 | $57.88 | 74,400 | — | — |
| 2015-01-13 | $29.61 | $57.98 | 89,700 | — | — |
| 2015-01-12 | $29.35 | $57.47 | 89,800 | — | — |
| 2015-01-09 | $29.32 | $57.41 | 122,200 | — | — |
| 2015-01-08 | $29.28 | $57.33 | 288,200 | — | — |
| 2015-01-07 | $29.27 | $57.31 | 223,600 | — | — |
| 2015-01-06 | $29.01 | $56.80 | 101,900 | — | — |
| 2015-01-05 | $29.06 | $56.90 | 77,700 | — | — |
| 2015-01-02 | $29.32 | $57.41 | 113,100 | — | — |