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
- 1989-07-13 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 | $28.82 | $60.18 | 66,300 | — | — |
| 2015-12-30 | $29.11 | $60.78 | 80,300 | — | — |
| 2015-12-29 | $29.40 | $61.39 | 286,200 | — | — |
| 2015-12-28 | $29.18 | $60.93 | 199,700 | — | — |
| 2015-12-24 | $29.25 | $61.07 | 53,500 | — | — |
| 2015-12-23 | $29.06 | $60.68 | 290,200 | — | — |
| 2015-12-22 | $28.56 | $59.63 | 293,000 | — | — |
| 2015-12-21 | $28.43 | $59.36 | 203,800 | — | — |
| 2015-12-18 | $28.20 | $58.88 | 376,700 | — | — |
| 2015-12-17 | $28.55 | $59.61 | 797,700 | — | — |
| 2015-12-16 | $28.66 | $59.84 | 189,300 | — | — |
| 2015-12-15 | $28.26 | $59.01 | 381,000 | — | — |
| 2015-12-14 | $28.71 | $59.95 | 293,400 | — | — |
| 2015-12-11 | $28.48 | $59.47 | 221,900 | — | — |
| 2015-12-10 | $29.01 | $60.57 | 138,000 | — | — |
| 2015-12-09 | $29.03 | $60.61 | 231,000 | — | — |
| 2015-12-08 | $29.18 | $60.93 | 168,700 | — | — |
| 2015-12-07 | $29.61 | $61.82 | 394,900 | — | — |
| 2015-12-04 | $29.70 | $62.01 | 470,300 | — | — |
| 2015-12-03 | $28.92 | $60.38 | 218,200 | — | — |
| 2015-12-02 | $29.37 | $61.32 | 328,100 | — | — |
| 2015-12-01 | $29.75 | $62.12 | 327,500 | — | — |
| 2015-11-30 | $29.32 | $61.22 | 181,500 | — | — |
| 2015-11-27 | $29.55 | $61.70 | 167,500 | — | — |
| 2015-11-25 | $29.04 | $60.63 | 149,500 | — | — |
| 2015-11-24 | $28.80 | $60.13 | 175,700 | — | — |
| 2015-11-23 | $28.88 | $60.30 | 150,400 | — | — |
| 2015-11-20 | $28.81 | $60.15 | 176,400 | — | — |
| 2015-11-19 | $28.59 | $59.69 | 330,100 | — | — |
| 2015-11-18 | $27.31 | $57.02 | 326,100 | — | — |
| 2015-11-17 | $27.18 | $56.75 | 275,000 | — | — |
| 2015-11-16 | $27.49 | $57.40 | 248,000 | — | — |
| 2015-11-13 | $26.87 | $56.10 | 288,600 | — | — |
| 2015-11-12 | $26.51 | $55.35 | 157,500 | — | — |
| 2015-11-11 | $27.24 | $56.88 | 144,600 | — | — |
| 2015-11-10 | $27.08 | $56.54 | 177,500 | — | — |
| 2015-11-09 | $27.56 | $57.54 | 222,700 | — | — |
| 2015-11-06 | $28.31 | $59.11 | 473,500 | — | — |
| 2015-11-05 | $27.97 | $58.40 | 757,400 | — | — |
| 2015-11-04 | $27.82 | $58.09 | 328,400 | — | — |
| 2015-11-03 | $27.68 | $57.79 | 318,000 | — | — |
| 2015-11-02 | $27.91 | $58.28 | 126,700 | — | — |
| 2015-10-30 | $27.36 | $57.13 | 140,200 | — | — |
| 2015-10-29 | $27.03 | $56.44 | 198,400 | — | — |
| 2015-10-28 | $27.44 | $57.29 | 375,700 | — | — |
| 2015-10-27 | $26.89 | $56.15 | 166,200 | — | — |
| 2015-10-26 | $27.59 | $57.61 | 146,400 | — | — |
| 2015-10-23 | $28.06 | $58.59 | 246,200 | — | — |
| 2015-10-22 | $27.53 | $57.48 | 387,700 | — | — |
| 2015-10-21 | $27.37 | $57.15 | 499,200 | — | — |
| 2015-10-20 | $26.65 | $55.64 | 142,500 | — | — |
| 2015-10-19 | $26.76 | $55.87 | 146,100 | — | — |
| 2015-10-16 | $27.12 | $56.63 | 188,300 | — | — |
| 2015-10-15 | $27.27 | $56.94 | 279,300 | — | — |
| 2015-10-14 | $26.78 | $55.92 | 222,400 | — | — |
| 2015-10-13 | $26.91 | $56.19 | 198,400 | — | — |
| 2015-10-12 | $27.13 | $56.65 | 178,500 | — | — |
| 2015-10-09 | $27.09 | $56.56 | 524,200 | — | — |
| 2015-10-08 | $27.47 | $57.36 | 549,900 | — | — |
| 2015-10-07 | $27.30 | $57.00 | 244,900 | — | — |
| 2015-10-06 | $26.84 | $56.04 | 331,900 | — | — |
| 2015-10-05 | $27.00 | $56.38 | 350,400 | — | — |
| 2015-10-02 | $26.63 | $55.60 | 502,500 | — | — |
| 2015-10-01 | $26.34 | $55.00 | 563,200 | — | — |
| 2015-09-30 | $26.54 | $55.41 | 596,000 | — | — |
| 2015-09-29 | $25.76 | $53.79 | 649,200 | — | — |
| 2015-09-28 | $26.53 | $55.39 | 958,900 | — | — |
| 2015-09-25 | $27.40 | $57.21 | 539,300 | — | — |
| 2015-09-24 | $27.30 | $57.00 | 315,100 | — | — |
| 2015-09-23 | $27.89 | $58.23 | 281,400 | — | — |
| 2015-09-22 | $28.02 | $58.50 | 466,700 | — | — |
| 2015-09-21 | $28.79 | $60.11 | 272,400 | — | — |
| 2015-09-18 | $29.03 | $60.61 | 350,500 | — | — |
| 2015-09-17 | $29.77 | $62.16 | 398,400 | — | — |
| 2015-09-16 | $29.65 | $61.91 | 431,600 | — | — |
| 2015-09-15 | $29.61 | $61.82 | 276,400 | — | — |
| 2015-09-14 | $29.20 | $60.97 | 1,481,500 | — | — |
| 2015-09-11 | $29.41 | $61.41 | 791,300 | — | — |
| 2015-09-10 | $29.60 | $61.80 | 535,500 | — | — |
| 2015-09-09 | $29.34 | $61.26 | 304,800 | — | — |
| 2015-09-08 | $29.59 | $61.78 | 444,000 | — | — |
| 2015-09-04 | $28.03 | $58.53 | 223,600 | — | — |
| 2015-09-03 | $28.41 | $59.32 | 669,900 | — | — |
| 2015-09-02 | $28.68 | $59.88 | 362,500 | — | — |
| 2015-09-01 | $28.49 | $59.49 | 653,500 | — | — |
| 2015-08-31 | $29.77 | $62.16 | 378,600 | — | — |
| 2015-08-28 | $29.62 | $61.85 | 695,900 | — | — |
| 2015-08-27 | $29.37 | $61.32 | 352,400 | — | — |
| 2015-08-26 | $28.23 | $58.94 | 464,400 | — | — |
| 2015-08-25 | $27.30 | $57.00 | 409,500 | — | — |
| 2015-08-24 | $27.18 | $56.75 | 388,200 | — | — |
| 2015-08-21 | $28.11 | $58.69 | 402,700 | — | — |
| 2015-08-20 | $29.51 | $61.62 | 327,700 | — | — |
| 2015-08-19 | $30.14 | $62.93 | 921,600 | — | — |
| 2015-08-18 | $30.79 | $64.29 | 251,000 | — | — |
| 2015-08-17 | $30.95 | $64.62 | 242,400 | — | — |
| 2015-08-14 | $30.72 | $64.14 | 203,100 | — | — |
| 2015-08-13 | $30.52 | $63.72 | 360,000 | — | — |
| 2015-08-12 | $30.16 | $62.97 | 296,200 | — | — |
| 2015-08-11 | $30.51 | $63.70 | 232,600 | — | — |
| 2015-08-10 | $30.60 | $63.89 | 241,700 | — | — |
| 2015-08-07 | $30.09 | $62.83 | 275,700 | — | — |
| 2015-08-06 | $29.90 | $62.43 | 269,900 | — | — |
| 2015-08-05 | $30.39 | $63.45 | 179,900 | — | — |
| 2015-08-04 | $30.12 | $62.89 | 305,500 | — | — |
| 2015-08-03 | $29.77 | $62.16 | 478,400 | — | — |
| 2015-07-31 | $29.71 | $62.03 | 218,900 | — | — |
| 2015-07-30 | $29.33 | $61.24 | 186,000 | — | — |
| 2015-07-29 | $29.52 | $61.64 | 211,200 | — | — |
| 2015-07-28 | $29.09 | $60.74 | 307,100 | — | — |
| 2015-07-27 | $28.36 | $59.21 | 553,400 | — | — |
| 2015-07-24 | $28.97 | $60.49 | 423,900 | — | — |
| 2015-07-23 | $29.23 | $61.03 | 196,800 | — | — |
| 2015-07-22 | $29.31 | $61.20 | 167,400 | — | — |
| 2015-07-21 | $29.01 | $60.57 | 234,500 | — | — |
| 2015-07-20 | $29.19 | $60.95 | 242,800 | — | — |
| 2015-07-17 | $29.12 | $60.80 | 160,300 | — | — |
| 2015-07-16 | $29.22 | $61.01 | 203,400 | — | — |
| 2015-07-15 | $28.84 | $60.22 | 376,100 | — | — |
| 2015-07-14 | $28.92 | $60.38 | 456,000 | — | — |
| 2015-07-13 | $28.81 | $60.15 | 270,900 | — | — |
| 2015-07-10 | $28.60 | $59.72 | 383,300 | — | — |
| 2015-07-09 | $27.33 | $57.06 | 223,400 | — | — |
| 2015-07-08 | $26.81 | $55.98 | 329,400 | — | — |
| 2015-07-07 | $27.55 | $57.52 | 494,400 | — | — |
| 2015-07-06 | $27.78 | $58.00 | 996,900 | — | — |
| 2015-07-02 | $28.40 | $59.30 | 196,200 | — | — |
| 2015-07-01 | $28.35 | $59.19 | 489,900 | — | — |
| 2015-06-30 | $28.11 | $58.69 | 408,600 | — | — |
| 2015-06-29 | $28.18 | $58.84 | 438,600 | — | — |
| 2015-06-26 | $29.21 | $60.99 | 405,400 | — | — |
| 2015-06-25 | $29.48 | $61.55 | 570,100 | — | — |
| 2015-06-24 | $29.66 | $61.93 | 288,600 | — | — |
| 2015-06-23 | $30.17 | $62.99 | 728,900 | — | — |
| 2015-06-22 | $30.09 | $62.83 | 335,600 | — | — |
| 2015-06-19 | $29.43 | $61.45 | 430,400 | — | — |
| 2015-06-18 | $29.26 | $61.09 | 535,200 | — | — |
| 2015-06-17 | $28.89 | $60.32 | 348,200 | — | — |
| 2015-06-16 | $28.52 | $59.55 | 189,800 | — | — |
| 2015-06-15 | $28.50 | $59.51 | 404,300 | — | — |
| 2015-06-12 | $28.58 | $59.67 | 402,400 | — | — |
| 2015-06-11 | $29.17 | $60.91 | 471,200 | — | — |
| 2015-06-10 | $28.49 | $59.49 | 307,400 | — | — |
| 2015-06-09 | $27.55 | $57.52 | 158,600 | — | — |
| 2015-06-08 | $27.84 | $58.13 | 450,600 | — | — |
| 2015-06-05 | $27.64 | $57.71 | 206,700 | — | — |
| 2015-06-04 | $27.75 | $57.94 | 284,400 | — | — |
| 2015-06-03 | $28.20 | $58.88 | 312,500 | — | — |
| 2015-06-02 | $27.59 | $57.61 | 266,100 | — | — |
| 2015-06-01 | $27.55 | $57.52 | 201,200 | — | — |
| 2015-05-29 | $28.04 | $58.55 | 297,100 | — | — |
| 2015-05-28 | $28.22 | $58.92 | 230,700 | — | — |
| 2015-05-27 | $28.18 | $58.84 | 359,200 | — | — |
| 2015-05-26 | $27.28 | $56.96 | 602,300 | — | — |
| 2015-05-22 | $28.29 | $59.07 | 219,000 | — | — |
| 2015-05-21 | $28.93 | $60.40 | 237,800 | — | — |
| 2015-05-20 | $28.72 | $59.97 | 285,400 | — | — |
| 2015-05-19 | $28.69 | $59.90 | 235,200 | — | — |
| 2015-05-18 | $28.57 | $59.65 | 238,500 | — | — |
| 2015-05-15 | $28.76 | $60.05 | 196,800 | — | — |
| 2015-05-14 | $28.76 | $60.05 | 259,100 | — | — |
| 2015-05-13 | $28.43 | $59.36 | 265,100 | — | — |
| 2015-05-12 | $28.45 | $59.40 | 201,000 | — | — |
| 2015-05-11 | $28.78 | $60.09 | 562,700 | — | — |
| 2015-05-08 | $29.09 | $60.74 | 313,100 | — | — |
| 2015-05-07 | $28.16 | $58.80 | 294,600 | — | — |
| 2015-05-06 | $28.30 | $59.09 | 353,800 | — | — |
| 2015-05-05 | $28.10 | $58.67 | 299,900 | — | — |
| 2015-05-04 | $28.19 | $58.86 | 175,100 | — | — |
| 2015-05-01 | $28.18 | $58.84 | 387,300 | — | — |
| 2015-04-30 | $27.95 | $58.36 | 269,400 | — | — |
| 2015-04-29 | $28.29 | $59.07 | 334,400 | — | — |
| 2015-04-28 | $28.96 | $60.47 | 301,500 | — | — |
| 2015-04-27 | $28.78 | $60.09 | 291,500 | — | — |
| 2015-04-24 | $28.81 | $60.15 | 461,100 | — | — |
| 2015-04-23 | $27.99 | $58.44 | 263,100 | — | — |
| 2015-04-22 | $27.90 | $58.25 | 377,200 | — | — |
| 2015-04-21 | $28.01 | $58.48 | 1,327,200 | — | — |
| 2015-04-20 | $27.59 | $57.61 | 234,300 | — | — |
| 2015-04-17 | $27.43 | $57.27 | 301,200 | — | — |
| 2015-04-16 | $27.77 | $57.98 | 535,400 | — | — |
| 2015-04-15 | $27.51 | $57.44 | 308,200 | — | — |
| 2015-04-14 | $26.81 | $55.98 | 1,075,800 | — | — |
| 2015-04-13 | $26.28 | $54.87 | 347,700 | — | — |
| 2015-04-10 | $26.46 | $55.25 | 211,100 | — | — |
| 2015-04-09 | $26.83 | $56.02 | 384,500 | — | — |
| 2015-04-08 | $26.29 | $54.89 | 271,600 | — | — |
| 2015-04-07 | $26.40 | $55.12 | 236,800 | — | — |
| 2015-04-06 | $26.61 | $55.56 | 114,200 | — | — |
| 2015-04-02 | $26.24 | $54.79 | 332,800 | — | — |
| 2015-04-01 | $26.18 | $54.66 | 383,800 | — | — |
| 2015-03-31 | $26.19 | $54.68 | 503,000 | — | — |
| 2015-03-30 | $26.65 | $55.64 | 338,000 | — | — |
| 2015-03-27 | $26.80 | $55.96 | 374,900 | — | — |
| 2015-03-26 | $26.84 | $56.04 | 477,300 | — | — |
| 2015-03-25 | $27.15 | $56.69 | 500,500 | — | — |
| 2015-03-24 | $27.20 | $56.79 | 1,474,100 | — | — |
| 2015-03-23 | $27.67 | $57.77 | 652,700 | — | — |
| 2015-03-20 | $27.58 | $57.59 | 830,700 | — | — |
| 2015-03-19 | $25.99 | $54.27 | 310,800 | — | — |
| 2015-03-18 | $26.67 | $55.69 | 814,300 | — | — |
| 2015-03-17 | $25.21 | $52.64 | 1,242,600 | — | — |
| 2015-03-16 | $25.82 | $53.91 | 441,900 | — | — |
| 2015-03-13 | $26.91 | $56.19 | 234,400 | — | — |
| 2015-03-12 | $27.05 | $56.48 | 279,600 | — | — |
| 2015-03-11 | $26.13 | $54.56 | 348,900 | — | — |
| 2015-03-10 | $25.77 | $53.81 | 455,600 | — | — |
| 2015-03-09 | $26.22 | $54.75 | 762,800 | — | — |
| 2015-03-06 | $27.02 | $56.42 | 374,400 | — | — |
| 2015-03-05 | $27.58 | $57.59 | 472,900 | — | — |
| 2015-03-04 | $27.49 | $56.37 | 446,100 | — | — |
| 2015-03-03 | $27.50 | $56.39 | 571,000 | — | — |
| 2015-03-02 | $28.20 | $57.82 | 606,500 | — | — |
| 2015-02-27 | $28.31 | $58.05 | 981,800 | — | — |
| 2015-02-26 | $28.17 | $57.76 | 382,400 | — | — |
| 2015-02-25 | $28.34 | $58.11 | 170,400 | — | — |
| 2015-02-24 | $28.36 | $58.15 | 487,500 | — | — |
| 2015-02-23 | $28.32 | $58.07 | 270,100 | — | — |
| 2015-02-20 | $28.46 | $58.36 | 283,100 | — | — |
| 2015-02-19 | $28.20 | $57.82 | 201,900 | — | — |
| 2015-02-18 | $28.47 | $58.38 | 277,900 | — | — |
| 2015-02-17 | $28.01 | $57.43 | 323,200 | — | — |
| 2015-02-13 | $28.02 | $57.45 | 935,400 | — | — |
| 2015-02-12 | $28.11 | $57.64 | 886,900 | — | — |
| 2015-02-11 | $27.18 | $55.73 | 1,481,500 | — | — |
| 2015-02-10 | $27.13 | $55.63 | 1,127,600 | — | — |
| 2015-02-09 | $26.60 | $54.54 | 361,700 | — | — |
| 2015-02-06 | $26.29 | $53.91 | 1,559,200 | — | — |
| 2015-02-05 | $26.72 | $54.79 | 576,300 | — | — |
| 2015-02-04 | $26.75 | $54.85 | 681,700 | — | — |
| 2015-02-03 | $26.57 | $54.48 | 554,600 | — | — |
| 2015-02-02 | $25.80 | $52.90 | 928,700 | — | — |
| 2015-01-30 | $24.14 | $49.50 | 436,700 | — | — |
| 2015-01-29 | $24.59 | $50.42 | 276,300 | — | — |
| 2015-01-28 | $24.27 | $49.76 | 287,600 | — | — |
| 2015-01-27 | $24.60 | $50.44 | 1,291,900 | — | — |
| 2015-01-26 | $25.06 | $51.38 | 866,300 | — | — |
| 2015-01-23 | $25.04 | $51.34 | 2,387,600 | — | — |
| 2015-01-22 | $24.76 | $50.77 | 1,756,200 | — | — |
| 2015-01-21 | $24.16 | $49.54 | 349,000 | — | — |
| 2015-01-20 | $23.85 | $48.90 | 434,000 | — | — |
| 2015-01-16 | $23.03 | $47.22 | 183,900 | — | — |
| 2015-01-15 | $22.62 | $46.38 | 280,000 | — | — |
| 2015-01-14 | $22.85 | $46.85 | 179,800 | — | — |
| 2015-01-13 | $23.01 | $47.18 | 1,552,700 | — | — |
| 2015-01-12 | $23.27 | $47.71 | 288,300 | — | — |
| 2015-01-09 | $23.34 | $47.86 | 262,000 | — | — |
| 2015-01-08 | $23.52 | $48.23 | 184,800 | — | — |
| 2015-01-07 | $22.91 | $46.98 | 228,600 | — | — |
| 2015-01-06 | $22.51 | $46.16 | 535,000 | — | — |
| 2015-01-05 | $23.06 | $47.28 | 358,700 | — | — |
| 2015-01-02 | $23.77 | $48.74 | 190,000 | — | — |