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
- 1992-06-16 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 | $32.51 | $42.81 | 210,100 | — | — |
| 2015-12-30 | $32.94 | $43.37 | 239,100 | — | — |
| 2015-12-29 | $33.50 | $44.11 | 206,600 | — | — |
| 2015-12-28 | $33.32 | $43.87 | 174,100 | — | — |
| 2015-12-24 | $33.41 | $43.99 | 98,000 | — | — |
| 2015-12-23 | $33.22 | $43.74 | 206,100 | — | — |
| 2015-12-22 | $32.73 | $43.10 | 151,900 | — | — |
| 2015-12-21 | $32.62 | $42.95 | 236,700 | — | — |
| 2015-12-18 | $32.39 | $42.65 | 2,800,000 | — | — |
| 2015-12-17 | $32.84 | $43.24 | 363,100 | — | — |
| 2015-12-16 | $33.19 | $43.70 | 528,800 | — | — |
| 2015-12-15 | $32.60 | $42.93 | 510,100 | — | — |
| 2015-12-14 | $31.71 | $41.75 | 328,900 | — | — |
| 2015-12-11 | $31.56 | $41.56 | 400,700 | — | — |
| 2015-12-10 | $32.61 | $42.94 | 207,300 | — | — |
| 2015-12-09 | $32.42 | $42.69 | 208,600 | — | — |
| 2015-12-08 | $33.01 | $43.47 | 213,800 | — | — |
| 2015-12-07 | $33.55 | $44.18 | 430,100 | — | — |
| 2015-12-04 | $34.51 | $45.44 | 460,100 | — | — |
| 2015-12-03 | $34.09 | $44.89 | 437,500 | — | — |
| 2015-12-02 | $35.07 | $46.18 | 477,700 | — | — |
| 2015-12-01 | $35.56 | $46.82 | 316,500 | — | — |
| 2015-11-30 | $35.54 | $46.80 | 207,100 | — | — |
| 2015-11-27 | $35.39 | $46.60 | 105,300 | — | — |
| 2015-11-25 | $35.20 | $46.35 | 94,800 | — | — |
| 2015-11-24 | $35.11 | $46.23 | 189,300 | — | — |
| 2015-11-23 | $34.99 | $46.07 | 86,900 | — | — |
| 2015-11-20 | $34.71 | $45.70 | 240,900 | — | — |
| 2015-11-19 | $34.62 | $45.59 | 161,600 | — | — |
| 2015-11-18 | $34.62 | $45.59 | 181,000 | — | — |
| 2015-11-17 | $34.15 | $44.97 | 153,500 | — | — |
| 2015-11-16 | $34.13 | $44.94 | 211,600 | — | — |
| 2015-11-13 | $33.67 | $44.33 | 168,500 | — | — |
| 2015-11-12 | $34.35 | $45.23 | 264,500 | — | — |
| 2015-11-11 | $35.58 | $46.85 | 227,000 | — | — |
| 2015-11-10 | $35.54 | $46.80 | 290,400 | — | — |
| 2015-11-09 | $35.26 | $46.43 | 258,800 | — | — |
| 2015-11-06 | $35.33 | $46.52 | 298,000 | — | — |
| 2015-11-05 | $34.52 | $44.98 | 198,900 | — | — |
| 2015-11-04 | $34.02 | $44.33 | 232,500 | — | — |
| 2015-11-03 | $34.03 | $44.34 | 207,200 | — | — |
| 2015-11-02 | $34.00 | $44.30 | 289,300 | — | — |
| 2015-10-30 | $33.32 | $43.42 | 425,900 | — | — |
| 2015-10-29 | $33.79 | $44.03 | 223,000 | — | — |
| 2015-10-28 | $34.20 | $44.56 | 332,100 | — | — |
| 2015-10-27 | $32.68 | $42.58 | 196,700 | — | — |
| 2015-10-26 | $33.24 | $43.31 | 198,000 | — | — |
| 2015-10-23 | $33.40 | $43.52 | 151,100 | — | — |
| 2015-10-22 | $32.68 | $42.58 | 153,300 | — | — |
| 2015-10-21 | $32.06 | $41.77 | 120,600 | — | — |
| 2015-10-20 | $32.80 | $42.74 | 107,500 | — | — |
| 2015-10-19 | $32.28 | $42.06 | 182,000 | — | — |
| 2015-10-16 | $32.17 | $41.92 | 135,800 | — | — |
| 2015-10-15 | $32.04 | $41.75 | 224,600 | — | — |
| 2015-10-14 | $31.26 | $40.73 | 207,300 | — | — |
| 2015-10-13 | $32.40 | $42.22 | 107,900 | — | — |
| 2015-10-12 | $32.84 | $42.79 | 134,900 | — | — |
| 2015-10-09 | $32.57 | $42.44 | 192,900 | — | — |
| 2015-10-08 | $32.86 | $42.82 | 273,600 | — | — |
| 2015-10-07 | $32.35 | $42.15 | 291,300 | — | — |
| 2015-10-06 | $31.36 | $40.86 | 130,800 | — | — |
| 2015-10-05 | $31.41 | $40.93 | 165,300 | — | — |
| 2015-10-02 | $30.56 | $39.82 | 388,300 | — | — |
| 2015-10-01 | $31.37 | $40.88 | 159,900 | — | — |
| 2015-09-30 | $31.21 | $40.67 | 216,500 | — | — |
| 2015-09-29 | $30.74 | $40.05 | 211,200 | — | — |
| 2015-09-28 | $30.85 | $40.20 | 252,600 | — | — |
| 2015-09-25 | $31.34 | $40.84 | 187,500 | — | — |
| 2015-09-24 | $30.99 | $40.38 | 178,500 | — | — |
| 2015-09-23 | $30.64 | $39.92 | 148,800 | — | — |
| 2015-09-22 | $30.34 | $39.53 | 253,800 | — | — |
| 2015-09-21 | $30.49 | $39.73 | 151,600 | — | — |
| 2015-09-18 | $29.97 | $39.05 | 773,300 | — | — |
| 2015-09-17 | $30.54 | $39.79 | 221,800 | — | — |
| 2015-09-16 | $31.34 | $40.84 | 141,900 | — | — |
| 2015-09-15 | $31.31 | $40.80 | 111,600 | — | — |
| 2015-09-14 | $30.75 | $40.07 | 135,300 | — | — |
| 2015-09-11 | $30.62 | $39.90 | 111,800 | — | — |
| 2015-09-10 | $30.50 | $39.74 | 152,600 | — | — |
| 2015-09-09 | $30.16 | $39.30 | 164,400 | — | — |
| 2015-09-08 | $30.35 | $39.55 | 165,500 | — | — |
| 2015-09-04 | $29.40 | $38.31 | 159,900 | — | — |
| 2015-09-03 | $29.56 | $38.52 | 171,200 | — | — |
| 2015-09-02 | $29.36 | $38.26 | 266,000 | — | — |
| 2015-09-01 | $29.03 | $37.83 | 358,000 | — | — |
| 2015-08-31 | $30.31 | $39.49 | 236,800 | — | — |
| 2015-08-28 | $30.05 | $39.16 | 201,800 | — | — |
| 2015-08-27 | $30.05 | $39.16 | 317,400 | — | — |
| 2015-08-26 | $29.68 | $38.67 | 190,700 | — | — |
| 2015-08-25 | $28.74 | $37.45 | 272,600 | — | — |
| 2015-08-24 | $29.26 | $38.13 | 459,000 | — | — |
| 2015-08-21 | $31.17 | $40.61 | 290,600 | — | — |
| 2015-08-20 | $31.56 | $41.12 | 378,100 | — | — |
| 2015-08-19 | $33.01 | $43.01 | 225,700 | — | — |
| 2015-08-18 | $33.39 | $43.51 | 220,200 | — | — |
| 2015-08-17 | $33.46 | $43.60 | 318,100 | — | — |
| 2015-08-14 | $33.06 | $43.08 | 341,800 | — | — |
| 2015-08-13 | $32.08 | $41.80 | 121,300 | — | — |
| 2015-08-12 | $31.83 | $41.47 | 211,600 | — | — |
| 2015-08-11 | $32.79 | $42.73 | 140,300 | — | — |
| 2015-08-10 | $33.40 | $43.52 | 289,200 | — | — |
| 2015-08-07 | $32.71 | $42.62 | 198,800 | — | — |
| 2015-08-06 | $32.67 | $42.57 | 116,100 | — | — |
| 2015-08-05 | $33.05 | $43.06 | 327,800 | — | — |
| 2015-08-04 | $32.71 | $42.62 | 259,600 | — | — |
| 2015-08-03 | $32.50 | $42.35 | 211,000 | — | — |
| 2015-07-31 | $32.79 | $42.28 | 265,100 | — | — |
| 2015-07-30 | $32.66 | $42.12 | 157,300 | — | — |
| 2015-07-29 | $32.33 | $41.69 | 208,300 | — | — |
| 2015-07-28 | $32.27 | $41.61 | 260,100 | — | — |
| 2015-07-27 | $32.13 | $41.43 | 252,200 | — | — |
| 2015-07-24 | $32.70 | $42.17 | 348,000 | — | — |
| 2015-07-23 | $32.74 | $42.22 | 254,600 | — | — |
| 2015-07-22 | $33.02 | $42.58 | 248,700 | — | — |
| 2015-07-21 | $32.73 | $42.21 | 114,300 | — | — |
| 2015-07-20 | $32.93 | $42.46 | 151,700 | — | — |
| 2015-07-17 | $32.69 | $42.15 | 117,900 | — | — |
| 2015-07-16 | $32.96 | $42.50 | 243,500 | — | — |
| 2015-07-15 | $33.14 | $42.73 | 151,200 | — | — |
| 2015-07-14 | $32.80 | $42.30 | 231,100 | — | — |
| 2015-07-13 | $32.60 | $42.04 | 180,700 | — | — |
| 2015-07-10 | $32.26 | $41.60 | 222,300 | — | — |
| 2015-07-09 | $31.88 | $41.11 | 326,400 | — | — |
| 2015-07-08 | $31.51 | $40.63 | 367,400 | — | — |
| 2015-07-07 | $31.83 | $41.04 | 269,500 | — | — |
| 2015-07-06 | $32.35 | $41.72 | 294,300 | — | — |
| 2015-07-02 | $32.23 | $41.56 | 261,200 | — | — |
| 2015-07-01 | $32.86 | $42.37 | 234,600 | — | — |
| 2015-06-30 | $32.54 | $41.96 | 245,500 | — | — |
| 2015-06-29 | $32.49 | $41.90 | 227,100 | — | — |
| 2015-06-26 | $33.29 | $42.93 | 712,300 | — | — |
| 2015-06-25 | $33.24 | $42.86 | 237,600 | — | — |
| 2015-06-24 | $33.02 | $42.58 | 245,700 | — | — |
| 2015-06-23 | $33.09 | $42.67 | 571,500 | — | — |
| 2015-06-22 | $32.98 | $42.53 | 215,900 | — | — |
| 2015-06-19 | $32.35 | $41.72 | 581,600 | — | — |
| 2015-06-18 | $32.45 | $41.84 | 305,800 | — | — |
| 2015-06-17 | $32.23 | $41.56 | 158,100 | — | — |
| 2015-06-16 | $32.83 | $42.33 | 214,600 | — | — |
| 2015-06-15 | $32.42 | $41.81 | 259,500 | — | — |
| 2015-06-12 | $32.57 | $42.00 | 414,600 | — | — |
| 2015-06-11 | $32.34 | $41.70 | 142,100 | — | — |
| 2015-06-10 | $32.35 | $41.72 | 278,400 | — | — |
| 2015-06-09 | $31.81 | $41.02 | 196,300 | — | — |
| 2015-06-08 | $31.37 | $40.45 | 124,700 | — | — |
| 2015-06-05 | $31.27 | $40.32 | 182,800 | — | — |
| 2015-06-04 | $30.56 | $39.41 | 145,500 | — | — |
| 2015-06-03 | $30.86 | $39.79 | 185,400 | — | — |
| 2015-06-02 | $30.40 | $39.20 | 140,200 | — | — |
| 2015-06-01 | $30.07 | $38.78 | 83,800 | — | — |
| 2015-05-29 | $30.21 | $38.96 | 143,300 | — | — |
| 2015-05-28 | $30.46 | $39.28 | 126,900 | — | — |
| 2015-05-27 | $30.48 | $39.30 | 138,100 | — | — |
| 2015-05-26 | $30.15 | $38.88 | 176,000 | — | — |
| 2015-05-22 | $30.19 | $38.93 | 102,800 | — | — |
| 2015-05-21 | $30.50 | $39.33 | 167,000 | — | — |
| 2015-05-20 | $30.64 | $39.51 | 235,700 | — | — |
| 2015-05-19 | $30.50 | $39.33 | 301,400 | — | — |
| 2015-05-18 | $30.41 | $39.21 | 193,200 | — | — |
| 2015-05-15 | $29.91 | $38.57 | 213,500 | — | — |
| 2015-05-14 | $30.51 | $39.34 | 218,800 | — | — |
| 2015-05-13 | $30.20 | $38.94 | 182,400 | — | — |
| 2015-05-12 | $29.94 | $38.61 | 139,200 | — | — |
| 2015-05-11 | $29.85 | $38.49 | 185,100 | — | — |
| 2015-05-08 | $29.45 | $37.98 | 111,700 | — | — |
| 2015-05-07 | $29.22 | $37.68 | 129,400 | — | — |
| 2015-05-06 | $29.28 | $37.76 | 157,500 | — | — |
| 2015-05-05 | $29.04 | $37.45 | 170,700 | — | — |
| 2015-05-04 | $29.29 | $37.77 | 128,600 | — | — |
| 2015-05-01 | $29.40 | $37.47 | 221,200 | — | — |
| 2015-04-30 | $29.70 | $37.86 | 254,600 | — | — |
| 2015-04-29 | $30.15 | $38.43 | 161,600 | — | — |
| 2015-04-28 | $30.18 | $38.47 | 165,100 | — | — |
| 2015-04-27 | $29.60 | $37.73 | 173,000 | — | — |
| 2015-04-24 | $29.84 | $38.03 | 167,900 | — | — |
| 2015-04-23 | $30.15 | $38.43 | 324,500 | — | — |
| 2015-04-22 | $29.38 | $37.45 | 255,800 | — | — |
| 2015-04-21 | $29.18 | $37.19 | 138,700 | — | — |
| 2015-04-20 | $29.10 | $37.09 | 157,100 | — | — |
| 2015-04-17 | $28.67 | $36.54 | 173,100 | — | — |
| 2015-04-16 | $29.34 | $37.40 | 128,000 | — | — |
| 2015-04-15 | $29.26 | $37.29 | 158,100 | — | — |
| 2015-04-14 | $29.10 | $37.09 | 112,500 | — | — |
| 2015-04-13 | $29.28 | $37.32 | 121,400 | — | — |
| 2015-04-10 | $29.01 | $36.98 | 219,200 | — | — |
| 2015-04-09 | $28.71 | $36.59 | 100,100 | — | — |
| 2015-04-08 | $28.79 | $36.70 | 155,600 | — | — |
| 2015-04-07 | $28.77 | $36.67 | 109,300 | — | — |
| 2015-04-06 | $28.76 | $36.66 | 95,800 | — | — |
| 2015-04-02 | $29.08 | $37.07 | 159,800 | — | — |
| 2015-04-01 | $28.85 | $36.77 | 161,600 | — | — |
| 2015-03-31 | $28.97 | $36.92 | 176,300 | — | — |
| 2015-03-30 | $29.01 | $36.98 | 145,600 | — | — |
| 2015-03-27 | $28.49 | $36.31 | 220,300 | — | — |
| 2015-03-26 | $28.56 | $36.40 | 178,100 | — | — |
| 2015-03-25 | $28.35 | $36.13 | 193,600 | — | — |
| 2015-03-24 | $29.01 | $36.98 | 293,500 | — | — |
| 2015-03-23 | $29.05 | $37.03 | 277,700 | — | — |
| 2015-03-20 | $29.22 | $37.24 | 573,500 | — | — |
| 2015-03-19 | $28.89 | $36.82 | 400,300 | — | — |
| 2015-03-18 | $29.01 | $36.98 | 466,400 | — | — |
| 2015-03-17 | $29.03 | $37.00 | 305,900 | — | — |
| 2015-03-16 | $28.94 | $36.89 | 285,800 | — | — |
| 2015-03-13 | $28.85 | $36.77 | 290,000 | — | — |
| 2015-03-12 | $29.02 | $36.99 | 339,200 | — | — |
| 2015-03-11 | $28.25 | $36.01 | 433,500 | — | — |
| 2015-03-10 | $27.93 | $35.60 | 215,200 | — | — |
| 2015-03-09 | $28.44 | $36.25 | 170,800 | — | — |
| 2015-03-06 | $28.24 | $35.99 | 206,700 | — | — |
| 2015-03-05 | $27.96 | $35.64 | 172,500 | — | — |
| 2015-03-04 | $27.80 | $35.43 | 185,000 | — | — |
| 2015-03-03 | $28.06 | $35.77 | 179,700 | — | — |
| 2015-03-02 | $28.33 | $36.11 | 194,000 | — | — |
| 2015-02-27 | $28.18 | $35.92 | 214,500 | — | — |
| 2015-02-26 | $28.32 | $36.10 | 175,500 | — | — |
| 2015-02-25 | $28.06 | $35.77 | 169,500 | — | — |
| 2015-02-24 | $28.13 | $35.85 | 252,300 | — | — |
| 2015-02-23 | $28.10 | $35.82 | 198,600 | — | — |
| 2015-02-20 | $28.18 | $35.92 | 455,100 | — | — |
| 2015-02-19 | $28.02 | $35.71 | 315,400 | — | — |
| 2015-02-18 | $27.83 | $35.47 | 402,600 | — | — |
| 2015-02-17 | $28.21 | $35.96 | 237,800 | — | — |
| 2015-02-13 | $27.85 | $35.50 | 342,600 | — | — |
| 2015-02-12 | $27.63 | $35.22 | 203,400 | — | — |
| 2015-02-11 | $27.17 | $34.63 | 156,300 | — | — |
| 2015-02-10 | $27.44 | $34.97 | 166,100 | — | — |
| 2015-02-09 | $27.31 | $34.81 | 540,400 | — | — |
| 2015-02-06 | $27.91 | $35.19 | 441,900 | — | — |
| 2015-02-05 | $27.39 | $34.54 | 349,500 | — | — |
| 2015-02-04 | $26.85 | $33.85 | 588,000 | — | — |
| 2015-02-03 | $26.70 | $33.67 | 356,200 | — | — |
| 2015-02-02 | $26.05 | $32.85 | 340,900 | — | — |
| 2015-01-30 | $25.43 | $32.06 | 447,200 | — | — |
| 2015-01-29 | $25.69 | $32.39 | 287,900 | — | — |
| 2015-01-28 | $25.30 | $31.90 | 191,900 | — | — |
| 2015-01-27 | $26.18 | $33.01 | 162,300 | — | — |
| 2015-01-26 | $26.54 | $33.46 | 167,500 | — | — |
| 2015-01-23 | $26.28 | $33.14 | 196,000 | — | — |
| 2015-01-22 | $26.69 | $33.65 | 349,100 | — | — |
| 2015-01-21 | $25.41 | $32.04 | 369,200 | — | — |
| 2015-01-20 | $25.46 | $32.10 | 211,100 | — | — |
| 2015-01-16 | $25.61 | $32.29 | 308,200 | — | — |
| 2015-01-15 | $24.97 | $31.48 | 384,500 | — | — |
| 2015-01-14 | $25.07 | $31.61 | 212,300 | — | — |
| 2015-01-13 | $25.45 | $32.09 | 303,200 | — | — |
| 2015-01-12 | $25.64 | $32.33 | 213,400 | — | — |
| 2015-01-09 | $25.95 | $32.72 | 251,900 | — | — |
| 2015-01-08 | $26.87 | $33.88 | 291,500 | — | — |
| 2015-01-07 | $26.10 | $32.91 | 370,900 | — | — |
| 2015-01-06 | $26.05 | $32.85 | 335,500 | — | — |
| 2015-01-05 | $26.96 | $33.99 | 414,700 | — | — |
| 2015-01-02 | $27.40 | $34.55 | 331,100 | — | — |