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
- 1991-06-21 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 | $25.31 | $27.00 | 530,400 | — | — |
| 2015-12-30 | $25.73 | $27.45 | 387,900 | — | — |
| 2015-12-29 | $26.02 | $27.76 | 409,500 | — | — |
| 2015-12-28 | $26.01 | $27.75 | 306,100 | — | — |
| 2015-12-24 | $26.30 | $28.06 | 252,300 | — | — |
| 2015-12-23 | $26.26 | $28.02 | 457,100 | — | — |
| 2015-12-22 | $25.60 | $27.31 | 513,800 | — | — |
| 2015-12-21 | $24.84 | $26.50 | 472,500 | — | — |
| 2015-12-18 | $24.77 | $26.43 | 1,184,000 | — | — |
| 2015-12-17 | $24.93 | $26.60 | 431,900 | — | — |
| 2015-12-16 | $25.23 | $26.92 | 449,700 | — | — |
| 2015-12-15 | $24.69 | $26.34 | 877,700 | — | — |
| 2015-12-14 | $23.96 | $25.56 | 538,100 | — | — |
| 2015-12-11 | $23.44 | $25.01 | 509,100 | — | — |
| 2015-12-10 | $23.84 | $25.44 | 265,100 | — | — |
| 2015-12-09 | $23.30 | $24.86 | 432,900 | — | — |
| 2015-12-08 | $22.88 | $24.41 | 513,000 | — | — |
| 2015-12-07 | $22.94 | $24.48 | 499,700 | — | — |
| 2015-12-04 | $23.07 | $24.61 | 421,200 | — | — |
| 2015-12-03 | $23.55 | $25.13 | 726,800 | — | — |
| 2015-12-02 | $23.51 | $25.08 | 427,600 | — | — |
| 2015-12-01 | $23.93 | $25.34 | 357,100 | — | — |
| 2015-11-30 | $23.75 | $25.15 | 555,100 | — | — |
| 2015-11-27 | $23.18 | $24.55 | 195,700 | — | — |
| 2015-11-25 | $23.70 | $25.10 | 455,500 | — | — |
| 2015-11-24 | $23.29 | $24.66 | 391,300 | — | — |
| 2015-11-23 | $23.16 | $24.52 | 429,500 | — | — |
| 2015-11-20 | $23.12 | $24.48 | 530,900 | — | — |
| 2015-11-19 | $22.79 | $24.13 | 437,800 | — | — |
| 2015-11-18 | $22.63 | $23.96 | 647,800 | — | — |
| 2015-11-17 | $22.56 | $23.89 | 660,400 | — | — |
| 2015-11-16 | $22.86 | $24.21 | 437,900 | — | — |
| 2015-11-13 | $22.57 | $23.90 | 562,300 | — | — |
| 2015-11-12 | $22.46 | $23.78 | 446,000 | — | — |
| 2015-11-11 | $22.89 | $24.24 | 476,100 | — | — |
| 2015-11-10 | $23.31 | $24.68 | 711,000 | — | — |
| 2015-11-09 | $23.67 | $25.06 | 1,543,900 | — | — |
| 2015-11-06 | $24.89 | $26.36 | 439,300 | — | — |
| 2015-11-05 | $24.54 | $25.99 | 259,200 | — | — |
| 2015-11-04 | $24.42 | $25.86 | 524,700 | — | — |
| 2015-11-03 | $24.68 | $26.13 | 655,200 | — | — |
| 2015-11-02 | $23.91 | $25.32 | 527,500 | — | — |
| 2015-10-30 | $23.56 | $24.95 | 856,500 | — | — |
| 2015-10-29 | $24.07 | $25.49 | 678,200 | — | — |
| 2015-10-28 | $24.51 | $25.95 | 887,100 | — | — |
| 2015-10-27 | $23.97 | $25.38 | 1,285,100 | — | — |
| 2015-10-26 | $25.75 | $27.27 | 904,500 | — | — |
| 2015-10-23 | $27.14 | $28.74 | 1,848,800 | — | — |
| 2015-10-22 | $26.28 | $27.83 | 1,316,900 | — | — |
| 2015-10-21 | $27.77 | $29.41 | 372,000 | — | — |
| 2015-10-20 | $28.64 | $30.33 | 571,800 | — | — |
| 2015-10-19 | $28.00 | $29.65 | 343,300 | — | — |
| 2015-10-16 | $27.70 | $29.33 | 362,000 | — | — |
| 2015-10-15 | $27.85 | $29.49 | 441,100 | — | — |
| 2015-10-14 | $27.58 | $29.20 | 308,600 | — | — |
| 2015-10-13 | $28.31 | $29.98 | 373,300 | — | — |
| 2015-10-12 | $28.59 | $30.27 | 348,900 | — | — |
| 2015-10-09 | $29.44 | $31.17 | 398,000 | — | — |
| 2015-10-08 | $29.52 | $31.26 | 509,300 | — | — |
| 2015-10-07 | $28.42 | $30.09 | 329,200 | — | — |
| 2015-10-06 | $27.57 | $29.19 | 592,400 | — | — |
| 2015-10-05 | $27.57 | $29.19 | 604,900 | — | — |
| 2015-10-02 | $26.54 | $28.10 | 612,700 | — | — |
| 2015-10-01 | $26.52 | $28.08 | 473,200 | — | — |
| 2015-09-30 | $27.21 | $28.81 | 488,000 | — | — |
| 2015-09-29 | $27.09 | $28.69 | 431,200 | — | — |
| 2015-09-28 | $26.66 | $28.23 | 844,400 | — | — |
| 2015-09-25 | $27.83 | $29.47 | 634,400 | — | — |
| 2015-09-24 | $27.76 | $29.39 | 498,900 | — | — |
| 2015-09-23 | $27.64 | $29.27 | 871,900 | — | — |
| 2015-09-22 | $27.94 | $29.59 | 591,300 | — | — |
| 2015-09-21 | $28.46 | $30.14 | 1,680,700 | — | — |
| 2015-09-18 | $27.12 | $28.72 | 1,162,700 | — | — |
| 2015-09-17 | $26.83 | $28.41 | 686,800 | — | — |
| 2015-09-16 | $26.55 | $28.11 | 843,200 | — | — |
| 2015-09-15 | $26.68 | $28.25 | 612,100 | — | — |
| 2015-09-14 | $26.16 | $27.70 | 344,200 | — | — |
| 2015-09-11 | $26.30 | $27.85 | 408,500 | — | — |
| 2015-09-10 | $26.12 | $27.66 | 402,400 | — | — |
| 2015-09-09 | $25.86 | $27.38 | 700,500 | — | — |
| 2015-09-08 | $25.82 | $27.34 | 757,100 | — | — |
| 2015-09-04 | $25.17 | $26.65 | 800,500 | — | — |
| 2015-09-03 | $25.43 | $26.93 | 1,004,200 | — | — |
| 2015-09-02 | $25.64 | $27.15 | 555,400 | — | — |
| 2015-09-01 | $25.36 | $26.85 | 765,000 | — | — |
| 2015-08-31 | $26.16 | $27.70 | 870,400 | — | — |
| 2015-08-28 | $27.34 | $28.95 | 665,000 | — | — |
| 2015-08-27 | $27.01 | $28.60 | 724,700 | — | — |
| 2015-08-26 | $26.23 | $27.77 | 847,600 | — | — |
| 2015-08-25 | $25.46 | $26.96 | 1,706,400 | — | — |
| 2015-08-24 | $25.23 | $26.72 | 1,291,600 | — | — |
| 2015-08-21 | $25.40 | $26.90 | 1,765,300 | — | — |
| 2015-08-20 | $25.98 | $27.51 | 2,021,300 | — | — |
| 2015-08-19 | $25.49 | $26.99 | 4,870,200 | — | — |
| 2015-08-18 | $27.05 | $28.64 | 847,000 | — | — |
| 2015-08-17 | $27.61 | $29.24 | 930,800 | — | — |
| 2015-08-14 | $27.35 | $28.96 | 706,100 | — | — |
| 2015-08-13 | $27.68 | $29.31 | 752,800 | — | — |
| 2015-08-12 | $28.14 | $29.80 | 1,030,900 | — | — |
| 2015-08-11 | $28.28 | $29.95 | 766,500 | — | — |
| 2015-08-10 | $29.36 | $31.09 | 930,500 | — | — |
| 2015-08-07 | $28.79 | $30.49 | 711,300 | — | — |
| 2015-08-06 | $29.41 | $31.14 | 501,500 | — | — |
| 2015-08-05 | $29.78 | $31.53 | 501,600 | — | — |
| 2015-08-04 | $30.11 | $31.88 | 394,800 | — | — |
| 2015-08-03 | $30.04 | $31.81 | 446,100 | — | — |
| 2015-07-31 | $30.38 | $32.17 | 448,700 | — | — |
| 2015-07-30 | $30.85 | $32.67 | 256,100 | — | — |
| 2015-07-29 | $31.00 | $32.83 | 362,800 | — | — |
| 2015-07-28 | $30.56 | $32.36 | 352,600 | — | — |
| 2015-07-27 | $30.15 | $31.93 | 499,600 | — | — |
| 2015-07-24 | $30.47 | $32.26 | 341,500 | — | — |
| 2015-07-23 | $31.39 | $33.24 | 304,900 | — | — |
| 2015-07-22 | $31.42 | $33.27 | 284,600 | — | — |
| 2015-07-21 | $31.19 | $33.03 | 258,500 | — | — |
| 2015-07-20 | $31.59 | $33.45 | 354,800 | — | — |
| 2015-07-17 | $31.13 | $32.96 | 435,200 | — | — |
| 2015-07-16 | $31.96 | $33.84 | 261,200 | — | — |
| 2015-07-15 | $31.82 | $33.69 | 380,800 | — | — |
| 2015-07-14 | $32.02 | $33.91 | 341,600 | — | — |
| 2015-07-13 | $31.48 | $33.33 | 397,500 | — | — |
| 2015-07-10 | $31.43 | $33.28 | 401,600 | — | — |
| 2015-07-09 | $31.09 | $32.92 | 688,600 | — | — |
| 2015-07-08 | $30.01 | $31.78 | 717,900 | — | — |
| 2015-07-07 | $30.55 | $32.35 | 822,900 | — | — |
| 2015-07-06 | $30.15 | $31.93 | 3,138,400 | — | — |
| 2015-07-02 | $30.20 | $31.98 | 679,900 | — | — |
| 2015-07-01 | $30.71 | $32.52 | 1,378,200 | — | — |
| 2015-06-30 | $29.98 | $31.75 | 2,348,500 | — | — |
| 2015-06-29 | $30.28 | $32.06 | 1,948,200 | — | — |
| 2015-06-26 | $32.67 | $34.59 | 4,606,200 | — | — |
| 2015-06-25 | $33.00 | $34.94 | 867,800 | — | — |
| 2015-06-24 | $33.36 | $35.32 | 874,400 | — | — |
| 2015-06-23 | $33.99 | $35.99 | 406,200 | — | — |
| 2015-06-22 | $33.87 | $35.86 | 602,400 | — | — |
| 2015-06-19 | $33.89 | $35.89 | 531,900 | — | — |
| 2015-06-18 | $33.87 | $35.86 | 306,400 | — | — |
| 2015-06-17 | $33.77 | $35.76 | 395,000 | — | — |
| 2015-06-16 | $33.70 | $35.68 | 365,100 | — | — |
| 2015-06-15 | $33.15 | $35.10 | 405,800 | — | — |
| 2015-06-12 | $33.40 | $35.37 | 676,200 | — | — |
| 2015-06-11 | $33.33 | $35.29 | 462,700 | — | — |
| 2015-06-10 | $32.90 | $34.84 | 825,100 | — | — |
| 2015-06-09 | $33.18 | $35.13 | 627,800 | — | — |
| 2015-06-08 | $33.41 | $35.38 | 1,185,900 | — | — |
| 2015-06-05 | $33.54 | $35.52 | 625,800 | — | — |
| 2015-06-04 | $33.13 | $35.08 | 827,000 | — | — |
| 2015-06-03 | $32.75 | $34.68 | 501,800 | — | — |
| 2015-06-02 | $32.52 | $34.24 | 498,100 | — | — |
| 2015-06-01 | $32.32 | $34.03 | 530,000 | — | — |
| 2015-05-29 | $31.81 | $33.50 | 929,100 | — | — |
| 2015-05-28 | $31.52 | $33.19 | 648,800 | — | — |
| 2015-05-27 | $31.62 | $33.30 | 513,700 | — | — |
| 2015-05-26 | $31.02 | $32.66 | 645,700 | — | — |
| 2015-05-22 | $32.01 | $33.71 | 388,100 | — | — |
| 2015-05-21 | $31.86 | $33.55 | 329,200 | — | — |
| 2015-05-20 | $31.35 | $33.01 | 575,500 | — | — |
| 2015-05-19 | $31.09 | $32.74 | 744,700 | — | — |
| 2015-05-18 | $31.37 | $33.03 | 1,410,500 | — | — |
| 2015-05-15 | $31.86 | $33.55 | 599,800 | — | — |
| 2015-05-14 | $31.99 | $33.69 | 635,600 | — | — |
| 2015-05-13 | $31.72 | $33.40 | 473,800 | — | — |
| 2015-05-12 | $31.62 | $33.30 | 603,000 | — | — |
| 2015-05-11 | $31.91 | $33.60 | 740,500 | — | — |
| 2015-05-08 | $31.52 | $33.19 | 663,600 | — | — |
| 2015-05-07 | $31.48 | $33.15 | 619,500 | — | — |
| 2015-05-06 | $31.23 | $32.89 | 911,300 | — | — |
| 2015-05-05 | $31.19 | $32.84 | 1,180,300 | — | — |
| 2015-05-04 | $30.75 | $32.38 | 623,900 | — | — |
| 2015-05-01 | $30.04 | $31.63 | 539,100 | — | — |
| 2015-04-30 | $30.24 | $31.84 | 768,600 | — | — |
| 2015-04-29 | $30.83 | $32.46 | 765,800 | — | — |
| 2015-04-28 | $31.01 | $32.65 | 766,400 | — | — |
| 2015-04-27 | $31.08 | $32.73 | 1,612,200 | — | — |
| 2015-04-24 | $30.70 | $32.33 | 4,181,600 | — | — |
| 2015-04-23 | $37.57 | $39.56 | 759,800 | — | — |
| 2015-04-22 | $36.49 | $38.42 | 557,900 | — | — |
| 2015-04-21 | $36.27 | $38.19 | 726,500 | — | — |
| 2015-04-20 | $36.35 | $38.28 | 978,100 | — | — |
| 2015-04-17 | $35.88 | $37.78 | 315,000 | — | — |
| 2015-04-16 | $36.03 | $37.94 | 476,500 | — | — |
| 2015-04-15 | $36.15 | $38.07 | 514,000 | — | — |
| 2015-04-14 | $35.34 | $37.21 | 936,700 | — | — |
| 2015-04-13 | $34.96 | $36.81 | 453,200 | — | — |
| 2015-04-10 | $35.26 | $37.13 | 360,800 | — | — |
| 2015-04-09 | $35.32 | $37.19 | 473,800 | — | — |
| 2015-04-08 | $35.31 | $37.18 | 760,200 | — | — |
| 2015-04-07 | $35.04 | $36.90 | 623,700 | — | — |
| 2015-04-06 | $35.06 | $36.92 | 1,610,500 | — | — |
| 2015-04-02 | $34.88 | $36.73 | 829,700 | — | — |
| 2015-04-01 | $34.00 | $35.80 | 637,200 | — | — |
| 2015-03-31 | $33.36 | $35.13 | 1,217,400 | — | — |
| 2015-03-30 | $33.53 | $35.31 | 561,800 | — | — |
| 2015-03-27 | $33.18 | $34.94 | 879,300 | — | — |
| 2015-03-26 | $33.39 | $35.16 | 744,900 | — | — |
| 2015-03-25 | $34.26 | $36.08 | 1,269,500 | — | — |
| 2015-03-24 | $36.47 | $38.40 | 304,500 | — | — |
| 2015-03-23 | $36.18 | $38.10 | 203,900 | — | — |
| 2015-03-20 | $35.73 | $37.62 | 551,500 | — | — |
| 2015-03-19 | $35.47 | $37.35 | 341,700 | — | — |
| 2015-03-18 | $36.15 | $38.07 | 357,900 | — | — |
| 2015-03-17 | $35.49 | $37.37 | 377,400 | — | — |
| 2015-03-16 | $35.54 | $37.42 | 411,600 | — | — |
| 2015-03-13 | $35.52 | $37.40 | 380,400 | — | — |
| 2015-03-12 | $35.51 | $37.39 | 569,700 | — | — |
| 2015-03-11 | $35.03 | $36.89 | 487,400 | — | — |
| 2015-03-10 | $35.05 | $36.91 | 964,300 | — | — |
| 2015-03-09 | $34.88 | $36.73 | 454,600 | — | — |
| 2015-03-06 | $34.56 | $36.39 | 578,200 | — | — |
| 2015-03-05 | $34.26 | $36.08 | 1,515,700 | — | — |
| 2015-03-04 | $35.86 | $37.76 | 553,500 | — | — |
| 2015-03-03 | $36.21 | $38.13 | 454,100 | — | — |
| 2015-03-02 | $36.94 | $38.90 | 337,200 | — | — |
| 2015-02-27 | $36.55 | $38.49 | 314,900 | — | — |
| 2015-02-26 | $36.65 | $38.59 | 230,300 | — | — |
| 2015-02-25 | $36.97 | $38.93 | 409,800 | — | — |
| 2015-02-24 | $37.28 | $39.26 | 374,800 | — | — |
| 2015-02-23 | $37.00 | $38.96 | 532,900 | — | — |
| 2015-02-20 | $36.69 | $38.64 | 389,100 | — | — |
| 2015-02-19 | $36.62 | $38.56 | 417,500 | — | — |
| 2015-02-18 | $36.69 | $38.64 | 506,600 | — | — |
| 2015-02-17 | $36.40 | $38.33 | 525,800 | — | — |
| 2015-02-13 | $36.69 | $38.64 | 492,100 | — | — |
| 2015-02-12 | $36.65 | $38.59 | 631,000 | — | — |
| 2015-02-11 | $36.80 | $38.75 | 826,100 | — | — |
| 2015-02-10 | $36.88 | $38.84 | 818,500 | — | — |
| 2015-02-09 | $37.17 | $39.14 | 1,106,700 | — | — |
| 2015-02-06 | $36.24 | $38.16 | 4,189,600 | — | — |
| 2015-02-05 | $44.25 | $46.60 | 621,600 | — | — |
| 2015-02-04 | $44.13 | $46.47 | 372,200 | — | — |
| 2015-02-03 | $45.26 | $47.66 | 476,600 | — | — |
| 2015-02-02 | $44.01 | $46.34 | 717,000 | — | — |
| 2015-01-30 | $42.41 | $44.66 | 695,700 | — | — |
| 2015-01-29 | $44.35 | $46.70 | 344,600 | — | — |
| 2015-01-28 | $43.99 | $46.32 | 399,600 | — | — |
| 2015-01-27 | $43.84 | $46.16 | 261,500 | — | — |
| 2015-01-26 | $44.57 | $46.93 | 375,900 | — | — |
| 2015-01-23 | $43.93 | $46.26 | 271,700 | — | — |
| 2015-01-22 | $43.87 | $46.20 | 327,400 | — | — |
| 2015-01-21 | $43.24 | $45.53 | 383,800 | — | — |
| 2015-01-20 | $42.26 | $44.50 | 379,700 | — | — |
| 2015-01-16 | $42.93 | $45.21 | 296,200 | — | — |
| 2015-01-15 | $41.69 | $43.90 | 409,600 | — | — |
| 2015-01-14 | $42.01 | $44.24 | 362,000 | — | — |
| 2015-01-13 | $42.05 | $44.28 | 299,400 | — | — |
| 2015-01-12 | $42.20 | $44.44 | 859,100 | — | — |
| 2015-01-09 | $42.56 | $44.82 | 516,000 | — | — |
| 2015-01-08 | $44.18 | $46.52 | 862,600 | — | — |
| 2015-01-07 | $43.29 | $45.59 | 750,200 | — | — |
| 2015-01-06 | $42.99 | $45.27 | 828,000 | — | — |
| 2015-01-05 | $44.89 | $47.27 | 668,900 | — | — |
| 2015-01-02 | $44.28 | $46.63 | 778,600 | — | — |