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
- 1973-02-23 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 | $23.18 | $80.30 | 1,900 | — | — |
| 2015-12-30 | $23.05 | $79.85 | 1,700 | — | — |
| 2015-12-29 | $22.54 | $78.09 | 6,000 | — | — |
| 2015-12-28 | $23.50 | $81.41 | 1,600 | — | — |
| 2015-12-24 | $25.00 | $86.61 | 900 | — | — |
| 2015-12-23 | $23.22 | $80.44 | 2,400 | — | — |
| 2015-12-22 | $24.00 | $83.14 | 2,100 | — | — |
| 2015-12-21 | $24.15 | $83.66 | 500 | — | — |
| 2015-12-18 | $23.31 | $80.75 | 1,300 | — | — |
| 2015-12-17 | $23.62 | $81.83 | 1,500 | — | — |
| 2015-12-16 | $23.38 | $81.00 | 5,800 | — | — |
| 2015-12-15 | $22.55 | $78.12 | 2,700 | — | — |
| 2015-12-14 | $22.42 | $77.67 | 3,000 | — | — |
| 2015-12-11 | $23.00 | $79.68 | 800 | — | — |
| 2015-12-10 | $23.21 | $80.41 | 1,600 | — | — |
| 2015-12-09 | $23.71 | $82.14 | 0 | — | — |
| 2015-12-08 | $23.71 | $82.14 | 1,100 | — | — |
| 2015-12-07 | $25.30 | $87.65 | 0 | — | — |
| 2015-12-04 | $25.30 | $87.65 | 1,300 | — | — |
| 2015-12-03 | $23.92 | $82.87 | 2,600 | — | — |
| 2015-12-02 | $25.50 | $88.34 | 2,600 | — | — |
| 2015-12-01 | $25.60 | $88.06 | 900 | — | — |
| 2015-11-30 | $25.60 | $88.06 | 100 | — | — |
| 2015-11-27 | $25.61 | $88.10 | 0 | — | — |
| 2015-11-25 | $25.66 | $88.27 | 100 | — | — |
| 2015-11-24 | $25.63 | $88.17 | 300 | — | — |
| 2015-11-23 | $25.60 | $88.06 | 300 | — | — |
| 2015-11-20 | $25.85 | $88.92 | 1,400 | — | — |
| 2015-11-19 | $25.86 | $88.96 | 300 | — | — |
| 2015-11-18 | $26.00 | $89.44 | 700 | — | — |
| 2015-11-17 | $26.69 | $91.81 | 600 | — | — |
| 2015-11-16 | $25.84 | $88.89 | 0 | — | — |
| 2015-11-13 | $25.84 | $88.89 | 900 | — | — |
| 2015-11-12 | $26.38 | $90.75 | 300 | — | — |
| 2015-11-11 | $25.61 | $88.10 | 100 | — | — |
| 2015-11-10 | $25.61 | $88.10 | 0 | — | — |
| 2015-11-09 | $25.61 | $88.10 | 800 | — | — |
| 2015-11-06 | $25.60 | $88.06 | 300 | — | — |
| 2015-11-05 | $25.85 | $88.92 | 0 | — | — |
| 2015-11-04 | $25.85 | $88.92 | 400 | — | — |
| 2015-11-03 | $25.60 | $88.06 | 0 | — | — |
| 2015-11-02 | $25.60 | $88.06 | 200 | — | — |
| 2015-10-30 | $26.92 | $92.60 | 0 | — | — |
| 2015-10-29 | $26.92 | $92.60 | 0 | — | — |
| 2015-10-28 | $26.92 | $92.60 | 300 | — | — |
| 2015-10-27 | $26.95 | $92.71 | 0 | — | — |
| 2015-10-26 | $26.95 | $92.71 | 1,400 | — | — |
| 2015-10-23 | $26.03 | $89.54 | 1,400 | — | — |
| 2015-10-22 | $26.21 | $90.16 | 200 | — | — |
| 2015-10-21 | $26.48 | $91.09 | 0 | — | — |
| 2015-10-20 | $26.48 | $91.09 | 300 | — | — |
| 2015-10-19 | $26.95 | $92.71 | 1,100 | — | — |
| 2015-10-16 | $26.94 | $92.67 | 100 | — | — |
| 2015-10-15 | $26.95 | $92.71 | 0 | — | — |
| 2015-10-14 | $26.95 | $92.71 | 500 | — | — |
| 2015-10-13 | $25.80 | $88.75 | 200 | — | — |
| 2015-10-12 | $26.92 | $92.60 | 300 | — | — |
| 2015-10-09 | $26.48 | $91.09 | 500 | — | — |
| 2015-10-08 | $26.04 | $89.58 | 600 | — | — |
| 2015-10-07 | $25.75 | $88.58 | 600 | — | — |
| 2015-10-06 | $25.29 | $87.00 | 0 | — | — |
| 2015-10-05 | $25.29 | $87.00 | 2,000 | — | — |
| 2015-10-02 | $24.74 | $85.11 | 1,000 | — | — |
| 2015-10-01 | $24.60 | $84.62 | 1,900 | — | — |
| 2015-09-30 | $25.00 | $86.00 | 1,300 | — | — |
| 2015-09-29 | $25.60 | $88.06 | 400 | — | — |
| 2015-09-28 | $25.35 | $87.20 | 500 | — | — |
| 2015-09-25 | $25.54 | $87.86 | 300 | — | — |
| 2015-09-24 | $25.47 | $87.62 | 0 | — | — |
| 2015-09-23 | $25.47 | $87.62 | 0 | — | — |
| 2015-09-22 | $25.47 | $87.62 | 600 | — | — |
| 2015-09-21 | $25.30 | $87.03 | 1,200 | — | — |
| 2015-09-18 | $26.70 | $91.85 | 400 | — | — |
| 2015-09-17 | $25.80 | $88.75 | 0 | — | — |
| 2015-09-16 | $25.80 | $88.75 | 0 | — | — |
| 2015-09-15 | $25.80 | $88.75 | 0 | — | — |
| 2015-09-14 | $25.80 | $88.75 | 900 | — | — |
| 2015-09-11 | $26.03 | $89.54 | 200 | — | — |
| 2015-09-10 | $26.69 | $91.81 | 200 | — | — |
| 2015-09-09 | $27.50 | $94.60 | 600 | — | — |
| 2015-09-08 | $26.31 | $90.51 | 1,400 | — | — |
| 2015-09-04 | $26.99 | $92.85 | 800 | — | — |
| 2015-09-03 | $26.81 | $92.23 | 300 | — | — |
| 2015-09-02 | $27.00 | $92.88 | 1,100 | — | — |
| 2015-09-01 | $27.61 | $94.36 | 2,100 | — | — |
| 2015-08-31 | $27.26 | $93.16 | 1,300 | — | — |
| 2015-08-28 | $28.36 | $96.92 | 200 | — | — |
| 2015-08-27 | $28.40 | $97.06 | 900 | — | — |
| 2015-08-26 | $26.35 | $90.05 | 100 | — | — |
| 2015-08-25 | $27.95 | $95.52 | 300 | — | — |
| 2015-08-24 | $26.90 | $91.93 | 1,000 | — | — |
| 2015-08-21 | $26.06 | $89.06 | 0 | — | — |
| 2015-08-20 | $26.06 | $89.06 | 0 | — | — |
| 2015-08-19 | $26.06 | $89.06 | 2,000 | — | — |
| 2015-08-18 | $26.05 | $89.03 | 1,200 | — | — |
| 2015-08-17 | $26.55 | $90.74 | 500 | — | — |
| 2015-08-14 | $26.74 | $91.39 | 0 | — | — |
| 2015-08-13 | $26.74 | $91.39 | 400 | — | — |
| 2015-08-12 | $26.40 | $90.22 | 500 | — | — |
| 2015-08-11 | $26.25 | $89.71 | 300 | — | — |
| 2015-08-10 | $26.60 | $90.91 | 1,600 | — | — |
| 2015-08-07 | $25.20 | $86.12 | 0 | — | — |
| 2015-08-06 | $25.20 | $86.12 | 1,300 | — | — |
| 2015-08-05 | $25.01 | $85.47 | 1,600 | — | — |
| 2015-08-04 | $25.15 | $85.95 | 900 | — | — |
| 2015-08-03 | $25.85 | $88.34 | 6,400 | — | — |
| 2015-07-31 | $26.17 | $89.44 | 200 | — | — |
| 2015-07-30 | $26.41 | $90.26 | 600 | — | — |
| 2015-07-29 | $26.34 | $90.02 | 600 | — | — |
| 2015-07-28 | $25.86 | $88.38 | 100 | — | — |
| 2015-07-27 | $25.82 | $88.24 | 700 | — | — |
| 2015-07-24 | $27.21 | $92.99 | 100 | — | — |
| 2015-07-23 | $26.60 | $90.91 | 500 | — | — |
| 2015-07-22 | $26.85 | $91.76 | 300 | — | — |
| 2015-07-21 | $25.50 | $87.15 | 300 | — | — |
| 2015-07-20 | $26.30 | $89.88 | 0 | — | — |
| 2015-07-17 | $26.30 | $89.88 | 1,600 | — | — |
| 2015-07-16 | $26.11 | $89.23 | 1,000 | — | — |
| 2015-07-15 | $26.40 | $90.22 | 400 | — | — |
| 2015-07-14 | $26.75 | $91.42 | 1,500 | — | — |
| 2015-07-13 | $26.49 | $90.53 | 0 | — | — |
| 2015-07-10 | $26.49 | $90.53 | 700 | — | — |
| 2015-07-09 | $26.80 | $91.59 | 1,200 | — | — |
| 2015-07-08 | $26.80 | $91.59 | 800 | — | — |
| 2015-07-07 | $26.80 | $91.59 | 900 | — | — |
| 2015-07-06 | $26.80 | $91.59 | 2,000 | — | — |
| 2015-07-02 | $27.51 | $94.02 | 3,700 | — | — |
| 2015-07-01 | $28.00 | $95.69 | 700 | — | — |
| 2015-06-30 | $28.00 | $95.69 | 1,200 | — | — |
| 2015-06-29 | $28.00 | $95.69 | 500 | — | — |
| 2015-06-26 | $27.80 | $95.01 | 8,000 | — | — |
| 2015-06-25 | $30.11 | $102.90 | 0 | — | — |
| 2015-06-24 | $30.11 | $102.90 | 1,700 | — | — |
| 2015-06-23 | $30.15 | $103.04 | 400 | — | — |
| 2015-06-22 | $30.00 | $102.53 | 0 | — | — |
| 2015-06-19 | $30.00 | $102.53 | 4,200 | — | — |
| 2015-06-18 | $30.12 | $102.94 | 1,600 | — | — |
| 2015-06-17 | $30.30 | $103.55 | 1,600 | — | — |
| 2015-06-16 | $30.25 | $103.38 | 0 | — | — |
| 2015-06-15 | $30.25 | $103.38 | 700 | — | — |
| 2015-06-12 | $30.25 | $103.38 | 1,100 | — | — |
| 2015-06-11 | $30.18 | $103.14 | 3,000 | — | — |
| 2015-06-10 | $30.69 | $104.88 | 300 | — | — |
| 2015-06-09 | $30.64 | $104.71 | 0 | — | — |
| 2015-06-08 | $30.64 | $104.71 | 900 | — | — |
| 2015-06-05 | $30.25 | $103.38 | 0 | — | — |
| 2015-06-04 | $30.25 | $103.38 | 700 | — | — |
| 2015-06-03 | $30.19 | $103.18 | 500 | — | — |
| 2015-06-02 | $30.18 | $102.53 | 0 | — | — |
| 2015-06-01 | $30.18 | $102.53 | 400 | — | — |
| 2015-05-29 | $30.20 | $102.59 | 4,700 | — | — |
| 2015-05-28 | $30.86 | $104.84 | 0 | — | — |
| 2015-05-27 | $30.86 | $104.84 | 0 | — | — |
| 2015-05-26 | $30.86 | $104.84 | 1,300 | — | — |
| 2015-05-22 | $30.97 | $105.21 | 1,300 | — | — |
| 2015-05-21 | $30.71 | $104.33 | 6,600 | — | — |
| 2015-05-20 | $30.68 | $104.23 | 2,000 | — | — |
| 2015-05-19 | $30.39 | $103.24 | 1,300 | — | — |
| 2015-05-18 | $30.75 | $104.46 | 1,000 | — | — |
| 2015-05-15 | $30.97 | $105.21 | 0 | — | — |
| 2015-05-14 | $30.97 | $105.21 | 300 | — | — |
| 2015-05-13 | $30.28 | $102.87 | 1,100 | — | — |
| 2015-05-12 | $30.02 | $101.98 | 1,800 | — | — |
| 2015-05-11 | $30.01 | $101.95 | 6,600 | — | — |
| 2015-05-08 | $30.12 | $102.32 | 800 | — | — |
| 2015-05-07 | $30.20 | $102.59 | 200 | — | — |
| 2015-05-06 | $30.61 | $103.99 | 0 | — | — |
| 2015-05-05 | $30.61 | $103.99 | 300 | — | — |
| 2015-05-04 | $30.52 | $103.68 | 200 | — | — |
| 2015-05-01 | $30.64 | $104.09 | 1,700 | — | — |
| 2015-04-30 | $30.92 | $105.04 | 100 | — | — |
| 2015-04-29 | $30.46 | $103.48 | 0 | — | — |
| 2015-04-28 | $30.46 | $103.48 | 0 | — | — |
| 2015-04-27 | $30.46 | $103.48 | 0 | — | — |
| 2015-04-24 | $30.46 | $103.48 | 1,000 | — | — |
| 2015-04-23 | $30.60 | $103.95 | 400 | — | — |
| 2015-04-22 | $30.14 | $102.39 | 400 | — | — |
| 2015-04-21 | $30.25 | $102.76 | 2,500 | — | — |
| 2015-04-20 | $30.58 | $103.89 | 4,000 | — | — |
| 2015-04-17 | $30.60 | $103.95 | 21,400 | — | — |
| 2015-04-16 | $29.87 | $101.47 | 400 | — | — |
| 2015-04-15 | $30.64 | $104.09 | 300 | — | — |
| 2015-04-14 | $30.25 | $102.76 | 1,100 | — | — |
| 2015-04-13 | $31.20 | $105.99 | 300 | — | — |
| 2015-04-10 | $31.94 | $108.51 | 0 | — | — |
| 2015-04-09 | $31.94 | $108.51 | 500 | — | — |
| 2015-04-08 | $32.01 | $108.74 | 14,300 | — | — |
| 2015-04-07 | $32.00 | $108.71 | 5,100 | — | — |
| 2015-04-06 | $32.16 | $109.25 | 400 | — | — |
| 2015-04-02 | $32.42 | $110.14 | 1,000 | — | — |
| 2015-04-01 | $32.75 | $111.26 | 6,200 | — | — |
| 2015-03-31 | $32.89 | $111.73 | 100 | — | — |
| 2015-03-30 | $31.61 | $107.38 | 200 | — | — |
| 2015-03-27 | $31.87 | $108.27 | 0 | — | — |
| 2015-03-26 | $31.87 | $108.27 | 1,100 | — | — |
| 2015-03-25 | $32.02 | $108.78 | 400 | — | — |
| 2015-03-24 | $32.51 | $110.44 | 1,500 | — | — |
| 2015-03-23 | $32.54 | $110.54 | 17,200 | — | — |
| 2015-03-20 | $34.11 | $115.88 | 9,500 | — | — |
| 2015-03-19 | $35.00 | $118.90 | 1,900 | — | — |
| 2015-03-18 | $34.57 | $117.44 | 1,900 | — | — |
| 2015-03-17 | $34.00 | $115.50 | 3,200 | — | — |
| 2015-03-16 | $34.16 | $116.05 | 1,700 | — | — |
| 2015-03-13 | $33.90 | $115.16 | 2,500 | — | — |
| 2015-03-12 | $33.71 | $114.52 | 1,800 | — | — |
| 2015-03-11 | $34.58 | $117.47 | 2,400 | — | — |
| 2015-03-10 | $34.48 | $117.13 | 11,000 | — | — |
| 2015-03-09 | $34.31 | $116.56 | 1,100 | — | — |
| 2015-03-06 | $34.72 | $117.95 | 7,500 | — | — |
| 2015-03-05 | $34.54 | $117.34 | 25,100 | — | — |
| 2015-03-04 | $34.77 | $118.12 | 13,500 | — | — |
| 2015-03-03 | $35.15 | $119.41 | 35,300 | — | — |
| 2015-03-02 | $34.50 | $115.74 | 32,000 | — | — |
| 2015-02-27 | $34.08 | $114.33 | 15,300 | — | — |
| 2015-02-26 | $33.71 | $113.09 | 26,900 | — | — |
| 2015-02-25 | $34.18 | $114.67 | 8,400 | — | — |
| 2015-02-24 | $33.84 | $113.53 | 34,400 | — | — |
| 2015-02-23 | $32.99 | $110.68 | 10,800 | — | — |
| 2015-02-20 | $32.81 | $110.07 | 21,600 | — | — |
| 2015-02-19 | $32.70 | $109.70 | 38,100 | — | — |
| 2015-02-18 | $32.71 | $109.74 | 29,500 | — | — |
| 2015-02-17 | $31.40 | $105.34 | 117,800 | — | — |
| 2015-02-13 | $33.85 | $113.56 | 74,600 | — | — |
| 2015-02-12 | $33.76 | $113.26 | 18,200 | — | — |
| 2015-02-11 | $33.85 | $113.56 | 19,600 | — | — |
| 2015-02-10 | $34.25 | $114.90 | 31,800 | — | — |
| 2015-02-09 | $32.70 | $109.70 | 4,400 | — | — |
| 2015-02-06 | $31.95 | $107.19 | 1,500 | — | — |
| 2015-02-05 | $31.77 | $106.58 | 3,400 | — | — |
| 2015-02-04 | $31.90 | $107.02 | 5,400 | — | — |
| 2015-02-03 | $31.30 | $105.01 | 62,400 | — | — |
| 2015-02-02 | $30.61 | $102.69 | 50,900 | — | — |
| 2015-01-30 | $31.15 | $104.50 | 96,100 | — | — |
| 2015-01-29 | $31.15 | $104.50 | 85,600 | — | — |
| 2015-01-28 | $31.20 | $104.67 | 40,500 | — | — |
| 2015-01-27 | $30.65 | $102.83 | 15,500 | — | — |
| 2015-01-26 | $30.35 | $101.82 | 24,000 | — | — |
| 2015-01-23 | $30.48 | $102.26 | 161,100 | — | — |
| 2015-01-22 | $29.05 | $97.46 | 19,000 | — | — |
| 2015-01-21 | $28.80 | $96.62 | 127,500 | — | — |
| 2015-01-20 | $30.35 | $101.82 | 133,000 | — | — |
| 2015-01-16 | $28.90 | $96.95 | 2,300 | — | — |
| 2015-01-15 | $29.69 | $99.61 | 2,300 | — | — |
| 2015-01-14 | $29.67 | $99.54 | 400 | — | — |
| 2015-01-13 | $29.57 | $99.20 | 4,300 | — | — |
| 2015-01-12 | $30.73 | $103.09 | 40,200 | — | — |
| 2015-01-09 | $30.20 | $101.32 | 24,000 | — | — |
| 2015-01-08 | $30.65 | $102.83 | 31,800 | — | — |
| 2015-01-07 | $30.76 | $103.19 | 23,800 | — | — |
| 2015-01-06 | $28.30 | $94.94 | 16,700 | — | — |
| 2015-01-05 | $29.95 | $100.48 | 4,200 | — | — |
| 2015-01-02 | $31.07 | $104.23 | 29,300 | — | — |