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
- 1987-03-13 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 | $26.69 | $26.69 | 101,000 | — | — |
| 2015-12-30 | $27.62 | $27.62 | 31,200 | — | — |
| 2015-12-29 | $28.02 | $28.02 | 55,800 | — | — |
| 2015-12-28 | $27.79 | $27.79 | 129,800 | — | — |
| 2015-12-24 | $27.26 | $27.26 | 46,300 | — | — |
| 2015-12-23 | $28.68 | $28.68 | 69,100 | — | — |
| 2015-12-22 | $27.56 | $27.56 | 55,900 | — | — |
| 2015-12-21 | $26.12 | $26.12 | 52,900 | — | — |
| 2015-12-18 | $26.34 | $26.34 | 86,700 | — | — |
| 2015-12-17 | $26.69 | $26.69 | 92,500 | — | — |
| 2015-12-16 | $24.75 | $24.75 | 215,200 | — | — |
| 2015-12-15 | $25.62 | $25.62 | 148,300 | — | — |
| 2015-12-14 | $25.03 | $25.03 | 128,200 | — | — |
| 2015-12-11 | $26.59 | $26.59 | 58,300 | — | — |
| 2015-12-10 | $26.78 | $26.78 | 40,000 | — | — |
| 2015-12-09 | $26.49 | $26.49 | 62,300 | — | — |
| 2015-12-08 | $26.99 | $26.99 | 54,600 | — | — |
| 2015-12-07 | $26.63 | $26.63 | 61,600 | — | — |
| 2015-12-04 | $26.87 | $26.87 | 62,000 | — | — |
| 2015-12-03 | $26.87 | $26.87 | 77,400 | — | — |
| 2015-12-02 | $26.50 | $26.50 | 73,500 | — | — |
| 2015-12-01 | $26.01 | $26.01 | 126,500 | — | — |
| 2015-11-30 | $26.48 | $26.48 | 331,600 | — | — |
| 2015-11-27 | $29.39 | $29.39 | 34,800 | — | — |
| 2015-11-25 | $29.95 | $29.95 | 47,400 | — | — |
| 2015-11-24 | $29.87 | $29.87 | 110,000 | — | — |
| 2015-11-23 | $31.50 | $31.50 | 326,500 | — | — |
| 2015-11-20 | $32.55 | $32.55 | 465,200 | — | — |
| 2015-11-19 | $37.92 | $37.92 | 60,900 | — | — |
| 2015-11-18 | $37.07 | $37.07 | 36,800 | — | — |
| 2015-11-17 | $37.00 | $37.00 | 57,400 | — | — |
| 2015-11-16 | $37.03 | $37.03 | 83,000 | — | — |
| 2015-11-13 | $37.00 | $37.00 | 54,200 | — | — |
| 2015-11-12 | $36.71 | $36.71 | 43,300 | — | — |
| 2015-11-11 | $36.76 | $36.76 | 45,100 | — | — |
| 2015-11-10 | $36.66 | $36.66 | 42,900 | — | — |
| 2015-11-09 | $33.53 | $33.53 | 26,900 | — | — |
| 2015-11-06 | $34.84 | $34.84 | 28,500 | — | — |
| 2015-11-05 | $35.18 | $35.18 | 11,500 | — | — |
| 2015-11-04 | $35.72 | $35.72 | 29,100 | — | — |
| 2015-11-03 | $35.05 | $35.05 | 28,100 | — | — |
| 2015-11-02 | $34.79 | $34.79 | 11,600 | — | — |
| 2015-10-30 | $34.24 | $34.24 | 15,500 | — | — |
| 2015-10-29 | $34.06 | $34.06 | 27,700 | — | — |
| 2015-10-28 | $34.99 | $34.99 | 40,600 | — | — |
| 2015-10-27 | $33.01 | $33.01 | 54,800 | — | — |
| 2015-10-26 | $33.06 | $33.06 | 39,900 | — | — |
| 2015-10-23 | $33.49 | $33.49 | 24,200 | — | — |
| 2015-10-22 | $33.86 | $33.86 | 31,100 | — | — |
| 2015-10-21 | $33.65 | $33.65 | 31,000 | — | — |
| 2015-10-20 | $35.00 | $35.00 | 33,000 | — | — |
| 2015-10-19 | $36.83 | $36.83 | 29,500 | — | — |
| 2015-10-16 | $36.04 | $36.04 | 22,000 | — | — |
| 2015-10-15 | $36.75 | $36.75 | 31,400 | — | — |
| 2015-10-14 | $35.34 | $35.34 | 50,700 | — | — |
| 2015-10-13 | $34.50 | $34.50 | 37,900 | — | — |
| 2015-10-12 | $34.33 | $34.33 | 13,400 | — | — |
| 2015-10-09 | $34.67 | $34.67 | 11,600 | — | — |
| 2015-10-08 | $34.86 | $34.86 | 15,400 | — | — |
| 2015-10-07 | $34.40 | $34.40 | 26,700 | — | — |
| 2015-10-06 | $33.87 | $33.87 | 39,100 | — | — |
| 2015-10-05 | $34.95 | $34.95 | 18,900 | — | — |
| 2015-10-02 | $33.64 | $33.64 | 28,000 | — | — |
| 2015-10-01 | $33.06 | $33.06 | 38,700 | — | — |
| 2015-09-30 | $33.09 | $33.09 | 41,200 | — | — |
| 2015-09-29 | $32.95 | $32.95 | 26,400 | — | — |
| 2015-09-28 | $32.94 | $32.94 | 57,400 | — | — |
| 2015-09-25 | $32.70 | $32.70 | 36,600 | — | — |
| 2015-09-24 | $33.40 | $33.40 | 32,100 | — | — |
| 2015-09-23 | $32.84 | $32.84 | 38,600 | — | — |
| 2015-09-22 | $34.35 | $34.35 | 37,100 | — | — |
| 2015-09-21 | $34.60 | $34.60 | 23,900 | — | — |
| 2015-09-18 | $34.32 | $34.32 | 51,700 | — | — |
| 2015-09-17 | $35.11 | $35.11 | 41,700 | — | — |
| 2015-09-16 | $35.17 | $35.17 | 41,100 | — | — |
| 2015-09-15 | $33.83 | $33.83 | 50,700 | — | — |
| 2015-09-14 | $33.80 | $33.80 | 39,100 | — | — |
| 2015-09-11 | $34.52 | $34.52 | 30,900 | — | — |
| 2015-09-10 | $35.33 | $35.33 | 45,400 | — | — |
| 2015-09-09 | $35.01 | $35.01 | 35,700 | — | — |
| 2015-09-08 | $35.34 | $35.34 | 22,600 | — | — |
| 2015-09-04 | $35.09 | $35.09 | 34,700 | — | — |
| 2015-09-03 | $35.53 | $35.53 | 75,100 | — | — |
| 2015-09-02 | $35.64 | $35.64 | 96,100 | — | — |
| 2015-09-01 | $35.88 | $35.88 | 65,300 | — | — |
| 2015-08-31 | $35.80 | $35.80 | 33,200 | — | — |
| 2015-08-28 | $35.97 | $35.97 | 66,100 | — | — |
| 2015-08-27 | $36.12 | $36.12 | 76,200 | — | — |
| 2015-08-26 | $36.22 | $36.22 | 49,400 | — | — |
| 2015-08-25 | $36.42 | $36.42 | 119,500 | — | — |
| 2015-08-24 | $37.86 | $37.86 | 113,200 | — | — |
| 2015-08-21 | $37.91 | $37.91 | 193,100 | — | — |
| 2015-08-20 | $41.68 | $41.68 | 48,700 | — | — |
| 2015-08-19 | $43.48 | $43.48 | 26,400 | — | — |
| 2015-08-18 | $44.98 | $44.98 | 20,700 | — | — |
| 2015-08-17 | $45.79 | $45.79 | 13,300 | — | — |
| 2015-08-14 | $46.35 | $46.35 | 20,400 | — | — |
| 2015-08-13 | $45.00 | $45.00 | 23,300 | — | — |
| 2015-08-12 | $45.00 | $45.00 | 19,600 | — | — |
| 2015-08-11 | $45.54 | $45.54 | 39,900 | — | — |
| 2015-08-10 | $45.67 | $45.67 | 21,500 | — | — |
| 2015-08-07 | $45.20 | $45.20 | 15,100 | — | — |
| 2015-08-06 | $46.03 | $46.03 | 22,900 | — | — |
| 2015-08-05 | $46.61 | $46.61 | 39,600 | — | — |
| 2015-08-04 | $46.47 | $46.47 | 23,800 | — | — |
| 2015-08-03 | $46.20 | $46.20 | 46,000 | — | — |
| 2015-07-31 | $46.26 | $46.26 | 26,300 | — | — |
| 2015-07-30 | $46.18 | $46.18 | 28,500 | — | — |
| 2015-07-29 | $46.06 | $46.06 | 49,000 | — | — |
| 2015-07-28 | $45.18 | $45.18 | 33,600 | — | — |
| 2015-07-27 | $44.71 | $44.71 | 42,000 | — | — |
| 2015-07-24 | $44.50 | $44.50 | 45,800 | — | — |
| 2015-07-23 | $44.49 | $44.49 | 20,100 | — | — |
| 2015-07-22 | $45.28 | $45.28 | 28,100 | — | — |
| 2015-07-21 | $45.15 | $45.15 | 49,300 | — | — |
| 2015-07-20 | $45.57 | $45.57 | 34,300 | — | — |
| 2015-07-17 | $46.57 | $46.57 | 25,900 | — | — |
| 2015-07-16 | $46.83 | $46.83 | 63,600 | — | — |
| 2015-07-15 | $47.18 | $47.18 | 33,700 | — | — |
| 2015-07-14 | $47.88 | $47.88 | 37,400 | — | — |
| 2015-07-13 | $48.16 | $48.16 | 33,700 | — | — |
| 2015-07-10 | $48.30 | $48.30 | 30,400 | — | — |
| 2015-07-09 | $47.38 | $47.38 | 17,000 | — | — |
| 2015-07-08 | $48.27 | $48.27 | 14,700 | — | — |
| 2015-07-07 | $49.06 | $49.06 | 23,600 | — | — |
| 2015-07-06 | $50.08 | $50.08 | 37,400 | — | — |
| 2015-07-02 | $48.88 | $48.88 | 16,500 | — | — |
| 2015-07-01 | $50.02 | $50.02 | 40,200 | — | — |
| 2015-06-30 | $49.32 | $49.32 | 32,400 | — | — |
| 2015-06-29 | $49.35 | $49.35 | 23,300 | — | — |
| 2015-06-26 | $51.17 | $51.17 | 70,200 | — | — |
| 2015-06-25 | $50.53 | $50.53 | 22,600 | — | — |
| 2015-06-24 | $50.80 | $50.80 | 22,100 | — | — |
| 2015-06-23 | $51.45 | $51.45 | 33,400 | — | — |
| 2015-06-22 | $50.75 | $50.75 | 25,700 | — | — |
| 2015-06-19 | $51.19 | $51.19 | 70,100 | — | — |
| 2015-06-18 | $51.00 | $51.00 | 37,900 | — | — |
| 2015-06-17 | $51.11 | $51.11 | 55,200 | — | — |
| 2015-06-16 | $52.22 | $52.22 | 43,400 | — | — |
| 2015-06-15 | $52.41 | $52.41 | 37,200 | — | — |
| 2015-06-12 | $52.94 | $52.94 | 16,100 | — | — |
| 2015-06-11 | $53.23 | $53.23 | 14,900 | — | — |
| 2015-06-10 | $53.54 | $53.54 | 33,200 | — | — |
| 2015-06-09 | $53.01 | $53.01 | 15,500 | — | — |
| 2015-06-08 | $53.13 | $53.13 | 23,800 | — | — |
| 2015-06-05 | $53.69 | $53.69 | 22,200 | — | — |
| 2015-06-04 | $53.71 | $53.71 | 13,300 | — | — |
| 2015-06-03 | $54.25 | $54.25 | 23,400 | — | — |
| 2015-06-02 | $53.64 | $53.64 | 30,000 | — | — |
| 2015-06-01 | $53.91 | $53.91 | 27,500 | — | — |
| 2015-05-29 | $53.06 | $53.06 | 19,800 | — | — |
| 2015-05-28 | $53.27 | $53.27 | 25,500 | — | — |
| 2015-05-27 | $53.34 | $53.34 | 19,500 | — | — |
| 2015-05-26 | $53.10 | $53.10 | 51,900 | — | — |
| 2015-05-22 | $53.02 | $53.02 | 68,100 | — | — |
| 2015-05-21 | $53.94 | $53.94 | 27,900 | — | — |
| 2015-05-20 | $52.81 | $52.81 | 22,500 | — | — |
| 2015-05-19 | $52.69 | $52.69 | 20,700 | — | — |
| 2015-05-18 | $52.73 | $52.73 | 34,200 | — | — |
| 2015-05-15 | $52.75 | $52.75 | 22,300 | — | — |
| 2015-05-14 | $52.27 | $52.27 | 18,100 | — | — |
| 2015-05-13 | $51.67 | $51.67 | 22,500 | — | — |
| 2015-05-12 | $51.99 | $51.99 | 24,700 | — | — |
| 2015-05-11 | $52.30 | $52.30 | 14,300 | — | — |
| 2015-05-08 | $52.29 | $52.29 | 19,500 | — | — |
| 2015-05-07 | $52.21 | $52.21 | 19,200 | — | — |
| 2015-05-06 | $52.10 | $52.10 | 28,500 | — | — |
| 2015-05-05 | $51.06 | $51.06 | 71,700 | — | — |
| 2015-05-04 | $51.47 | $51.47 | 41,500 | — | — |
| 2015-05-01 | $51.81 | $51.81 | 24,900 | — | — |
| 2015-04-30 | $51.34 | $51.34 | 44,500 | — | — |
| 2015-04-29 | $51.34 | $51.34 | 39,200 | — | — |
| 2015-04-28 | $51.73 | $51.73 | 32,700 | — | — |
| 2015-04-27 | $51.79 | $51.79 | 22,200 | — | — |
| 2015-04-24 | $52.73 | $52.73 | 11,400 | — | — |
| 2015-04-23 | $52.03 | $52.03 | 15,100 | — | — |
| 2015-04-22 | $51.54 | $51.54 | 37,100 | — | — |
| 2015-04-21 | $51.95 | $51.95 | 22,300 | — | — |
| 2015-04-20 | $51.97 | $51.97 | 39,200 | — | — |
| 2015-04-17 | $51.49 | $51.49 | 64,300 | — | — |
| 2015-04-16 | $51.56 | $51.56 | 23,500 | — | — |
| 2015-04-15 | $51.67 | $51.67 | 33,900 | — | — |
| 2015-04-14 | $51.74 | $51.74 | 43,600 | — | — |
| 2015-04-13 | $52.69 | $52.69 | 24,000 | — | — |
| 2015-04-10 | $52.41 | $52.41 | 35,100 | — | — |
| 2015-04-09 | $52.25 | $52.25 | 24,300 | — | — |
| 2015-04-08 | $52.49 | $52.49 | 56,700 | — | — |
| 2015-04-07 | $52.98 | $52.98 | 32,500 | — | — |
| 2015-04-06 | $53.64 | $53.64 | 25,400 | — | — |
| 2015-04-02 | $54.06 | $54.06 | 40,800 | — | — |
| 2015-04-01 | $53.95 | $53.95 | 51,400 | — | — |
| 2015-03-31 | $54.25 | $54.25 | 22,500 | — | — |
| 2015-03-30 | $53.96 | $53.96 | 40,500 | — | — |
| 2015-03-27 | $54.51 | $54.51 | 36,600 | — | — |
| 2015-03-26 | $52.73 | $52.73 | 52,900 | — | — |
| 2015-03-25 | $55.22 | $55.22 | 57,200 | — | — |
| 2015-03-24 | $56.12 | $56.12 | 38,400 | — | — |
| 2015-03-23 | $55.84 | $55.84 | 36,600 | — | — |
| 2015-03-20 | $56.64 | $56.64 | 53,300 | — | — |
| 2015-03-19 | $56.11 | $56.11 | 39,300 | — | — |
| 2015-03-18 | $56.86 | $56.86 | 37,800 | — | — |
| 2015-03-17 | $57.00 | $57.00 | 68,200 | — | — |
| 2015-03-16 | $56.90 | $56.90 | 55,100 | — | — |
| 2015-03-13 | $54.89 | $54.89 | 61,900 | — | — |
| 2015-03-12 | $54.21 | $54.21 | 49,100 | — | — |
| 2015-03-11 | $52.34 | $52.34 | 50,000 | — | — |
| 2015-03-10 | $52.13 | $52.13 | 58,700 | — | — |
| 2015-03-09 | $54.44 | $54.44 | 84,900 | — | — |
| 2015-03-06 | $52.23 | $52.23 | 57,000 | — | — |
| 2015-03-05 | $52.71 | $52.71 | 43,900 | — | — |
| 2015-03-04 | $53.37 | $53.37 | 39,200 | — | — |
| 2015-03-03 | $53.95 | $53.95 | 41,900 | — | — |
| 2015-03-02 | $53.90 | $53.90 | 33,000 | — | — |
| 2015-02-27 | $53.21 | $53.21 | 27,400 | — | — |
| 2015-02-26 | $54.25 | $54.25 | 43,400 | — | — |
| 2015-02-25 | $54.00 | $54.00 | 12,000 | — | — |
| 2015-02-24 | $53.95 | $53.95 | 25,700 | — | — |
| 2015-02-23 | $53.03 | $53.03 | 32,900 | — | — |
| 2015-02-20 | $53.63 | $53.63 | 53,500 | — | — |
| 2015-02-19 | $53.05 | $53.05 | 68,200 | — | — |
| 2015-02-18 | $52.82 | $52.82 | 48,300 | — | — |
| 2015-02-17 | $51.31 | $51.31 | 32,300 | — | — |
| 2015-02-13 | $51.79 | $51.79 | 27,300 | — | — |
| 2015-02-12 | $52.04 | $52.04 | 26,800 | — | — |
| 2015-02-11 | $51.76 | $51.76 | 47,200 | — | — |
| 2015-02-10 | $52.80 | $52.80 | 26,300 | — | — |
| 2015-02-09 | $52.87 | $52.87 | 17,500 | — | — |
| 2015-02-06 | $52.65 | $52.65 | 32,500 | — | — |
| 2015-02-05 | $53.43 | $53.43 | 22,800 | — | — |
| 2015-02-04 | $53.45 | $53.45 | 25,800 | — | — |
| 2015-02-03 | $54.38 | $54.38 | 21,900 | — | — |
| 2015-02-02 | $53.64 | $53.64 | 22,900 | — | — |
| 2015-01-30 | $53.11 | $53.11 | 25,200 | — | — |
| 2015-01-29 | $54.89 | $54.89 | 14,500 | — | — |
| 2015-01-28 | $53.05 | $53.05 | 39,100 | — | — |
| 2015-01-27 | $53.12 | $53.12 | 23,700 | — | — |
| 2015-01-26 | $53.19 | $53.19 | 30,000 | — | — |
| 2015-01-23 | $53.67 | $53.67 | 16,100 | — | — |
| 2015-01-22 | $53.43 | $53.43 | 39,900 | — | — |
| 2015-01-21 | $52.39 | $52.39 | 27,200 | — | — |
| 2015-01-20 | $52.64 | $52.64 | 40,100 | — | — |
| 2015-01-16 | $53.04 | $53.04 | 18,400 | — | — |
| 2015-01-15 | $52.45 | $52.45 | 28,800 | — | — |
| 2015-01-14 | $53.83 | $53.83 | 28,900 | — | — |
| 2015-01-13 | $54.25 | $54.25 | 54,900 | — | — |
| 2015-01-12 | $54.09 | $54.09 | 35,000 | — | — |
| 2015-01-09 | $53.62 | $53.62 | 38,100 | — | — |
| 2015-01-08 | $55.08 | $55.08 | 54,800 | — | — |
| 2015-01-07 | $53.65 | $53.65 | 31,100 | — | — |
| 2015-01-06 | $53.02 | $53.02 | 69,300 | — | — |
| 2015-01-05 | $53.44 | $53.44 | 59,900 | — | — |
| 2015-01-02 | $53.43 | $53.43 | 52,600 | — | — |