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
- 1973-02-21 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 | $23.27 | $84.66 | 147,800 | — | — |
| 2015-12-30 | $23.88 | $86.88 | 183,500 | — | — |
| 2015-12-29 | $24.10 | $87.68 | 79,600 | — | — |
| 2015-12-28 | $23.92 | $87.02 | 121,000 | — | — |
| 2015-12-24 | $23.79 | $86.55 | 52,300 | — | — |
| 2015-12-23 | $23.62 | $85.93 | 92,500 | — | — |
| 2015-12-22 | $23.57 | $85.75 | 113,300 | — | — |
| 2015-12-21 | $23.36 | $84.98 | 180,400 | — | — |
| 2015-12-18 | $23.29 | $84.73 | 439,300 | — | — |
| 2015-12-17 | $23.44 | $85.28 | 164,900 | — | — |
| 2015-12-16 | $23.34 | $84.91 | 131,100 | — | — |
| 2015-12-15 | $22.66 | $82.44 | 184,900 | — | — |
| 2015-12-14 | $22.44 | $81.64 | 316,400 | — | — |
| 2015-12-11 | $22.36 | $81.35 | 231,500 | — | — |
| 2015-12-10 | $22.47 | $81.75 | 197,900 | — | — |
| 2015-12-09 | $22.58 | $82.15 | 100,400 | — | — |
| 2015-12-08 | $22.73 | $82.69 | 122,500 | — | — |
| 2015-12-07 | $22.65 | $82.40 | 179,400 | — | — |
| 2015-12-04 | $22.82 | $83.02 | 157,200 | — | — |
| 2015-12-03 | $22.55 | $82.04 | 199,000 | — | — |
| 2015-12-02 | $22.53 | $81.97 | 206,100 | — | — |
| 2015-12-01 | $22.59 | $82.18 | 232,200 | — | — |
| 2015-11-30 | $22.53 | $81.97 | 241,900 | — | — |
| 2015-11-27 | $22.51 | $81.89 | 138,800 | — | — |
| 2015-11-25 | $21.91 | $79.71 | 170,400 | — | — |
| 2015-11-24 | $21.71 | $78.98 | 117,400 | — | — |
| 2015-11-23 | $21.79 | $79.27 | 131,800 | — | — |
| 2015-11-20 | $21.90 | $79.67 | 209,900 | — | — |
| 2015-11-19 | $21.79 | $79.27 | 207,600 | — | — |
| 2015-11-18 | $21.33 | $77.60 | 184,700 | — | — |
| 2015-11-17 | $21.22 | $77.20 | 127,700 | — | — |
| 2015-11-16 | $21.60 | $78.58 | 162,800 | — | — |
| 2015-11-13 | $21.35 | $77.67 | 244,600 | — | — |
| 2015-11-12 | $21.50 | $78.22 | 210,700 | — | — |
| 2015-11-11 | $21.72 | $79.02 | 164,100 | — | — |
| 2015-11-10 | $21.83 | $79.42 | 224,000 | — | — |
| 2015-11-09 | $21.88 | $79.60 | 227,800 | — | — |
| 2015-11-06 | $21.85 | $79.49 | 384,600 | — | — |
| 2015-11-05 | $22.72 | $82.66 | 250,400 | — | — |
| 2015-11-04 | $22.72 | $82.05 | 224,500 | — | — |
| 2015-11-03 | $22.61 | $81.65 | 266,000 | — | — |
| 2015-11-02 | $22.51 | $81.29 | 365,400 | — | — |
| 2015-10-30 | $22.36 | $80.75 | 378,000 | — | — |
| 2015-10-29 | $22.82 | $82.41 | 378,900 | — | — |
| 2015-10-28 | $24.35 | $87.93 | 314,400 | — | — |
| 2015-10-27 | $23.94 | $86.45 | 207,700 | — | — |
| 2015-10-26 | $23.80 | $85.95 | 178,600 | — | — |
| 2015-10-23 | $23.79 | $85.91 | 184,700 | — | — |
| 2015-10-22 | $23.77 | $85.84 | 216,900 | — | — |
| 2015-10-21 | $23.34 | $84.28 | 393,800 | — | — |
| 2015-10-20 | $23.83 | $86.05 | 284,600 | — | — |
| 2015-10-19 | $23.50 | $84.86 | 131,800 | — | — |
| 2015-10-16 | $23.23 | $83.89 | 227,300 | — | — |
| 2015-10-15 | $23.14 | $83.56 | 212,500 | — | — |
| 2015-10-14 | $22.59 | $81.58 | 132,500 | — | — |
| 2015-10-13 | $22.56 | $81.47 | 96,500 | — | — |
| 2015-10-12 | $22.69 | $81.94 | 130,000 | — | — |
| 2015-10-09 | $22.39 | $80.85 | 201,700 | — | — |
| 2015-10-08 | $22.71 | $82.01 | 174,500 | — | — |
| 2015-10-07 | $22.50 | $81.25 | 237,100 | — | — |
| 2015-10-06 | $22.48 | $81.18 | 232,700 | — | — |
| 2015-10-05 | $22.70 | $81.97 | 192,300 | — | — |
| 2015-10-02 | $22.29 | $80.49 | 356,100 | — | — |
| 2015-10-01 | $22.15 | $79.99 | 332,700 | — | — |
| 2015-09-30 | $22.12 | $79.88 | 260,900 | — | — |
| 2015-09-29 | $22.06 | $79.66 | 174,300 | — | — |
| 2015-09-28 | $22.00 | $79.45 | 255,200 | — | — |
| 2015-09-25 | $21.97 | $79.34 | 250,600 | — | — |
| 2015-09-24 | $22.01 | $79.48 | 242,500 | — | — |
| 2015-09-23 | $21.73 | $78.47 | 359,400 | — | — |
| 2015-09-22 | $21.37 | $77.17 | 306,800 | — | — |
| 2015-09-21 | $21.55 | $77.82 | 293,900 | — | — |
| 2015-09-18 | $21.25 | $76.74 | 483,100 | — | — |
| 2015-09-17 | $21.17 | $76.45 | 140,200 | — | — |
| 2015-09-16 | $20.90 | $75.47 | 148,900 | — | — |
| 2015-09-15 | $20.96 | $75.69 | 215,100 | — | — |
| 2015-09-14 | $20.55 | $74.21 | 248,900 | — | — |
| 2015-09-11 | $20.32 | $73.38 | 139,000 | — | — |
| 2015-09-10 | $20.05 | $72.40 | 146,500 | — | — |
| 2015-09-09 | $19.97 | $72.11 | 292,200 | — | — |
| 2015-09-08 | $20.06 | $72.44 | 174,800 | — | — |
| 2015-09-04 | $19.68 | $71.07 | 149,800 | — | — |
| 2015-09-03 | $19.94 | $72.01 | 124,100 | — | — |
| 2015-09-02 | $20.01 | $72.26 | 199,000 | — | — |
| 2015-09-01 | $20.00 | $72.22 | 223,700 | — | — |
| 2015-08-31 | $20.63 | $74.50 | 393,200 | — | — |
| 2015-08-28 | $20.75 | $74.93 | 140,300 | — | — |
| 2015-08-27 | $20.68 | $74.68 | 211,000 | — | — |
| 2015-08-26 | $20.49 | $73.99 | 311,600 | — | — |
| 2015-08-25 | $20.35 | $73.49 | 376,500 | — | — |
| 2015-08-24 | $20.94 | $75.62 | 317,500 | — | — |
| 2015-08-21 | $22.20 | $80.17 | 320,300 | — | — |
| 2015-08-20 | $21.91 | $79.12 | 140,300 | — | — |
| 2015-08-19 | $22.34 | $80.67 | 174,400 | — | — |
| 2015-08-18 | $22.04 | $79.59 | 239,500 | — | — |
| 2015-08-17 | $22.12 | $79.88 | 167,200 | — | — |
| 2015-08-14 | $22.54 | $81.40 | 244,800 | — | — |
| 2015-08-13 | $22.11 | $79.84 | 258,500 | — | — |
| 2015-08-12 | $21.79 | $78.69 | 302,800 | — | — |
| 2015-08-11 | $21.29 | $76.88 | 254,100 | — | — |
| 2015-08-10 | $20.95 | $75.65 | 237,600 | — | — |
| 2015-08-07 | $21.16 | $76.41 | 167,100 | — | — |
| 2015-08-06 | $21.32 | $76.99 | 195,500 | — | — |
| 2015-08-05 | $21.60 | $77.39 | 273,200 | — | — |
| 2015-08-04 | $21.48 | $76.96 | 327,200 | — | — |
| 2015-08-03 | $21.73 | $77.86 | 342,900 | — | — |
| 2015-07-31 | $21.53 | $77.14 | 530,600 | — | — |
| 2015-07-30 | $20.42 | $73.17 | 662,800 | — | — |
| 2015-07-29 | $22.73 | $81.44 | 187,100 | — | — |
| 2015-07-28 | $22.77 | $81.59 | 246,100 | — | — |
| 2015-07-27 | $22.92 | $82.12 | 157,800 | — | — |
| 2015-07-24 | $22.78 | $81.62 | 137,900 | — | — |
| 2015-07-23 | $22.84 | $81.84 | 148,600 | — | — |
| 2015-07-22 | $23.30 | $83.49 | 105,400 | — | — |
| 2015-07-21 | $23.19 | $83.09 | 172,400 | — | — |
| 2015-07-20 | $23.63 | $84.67 | 91,200 | — | — |
| 2015-07-17 | $23.91 | $85.67 | 126,000 | — | — |
| 2015-07-16 | $24.20 | $86.71 | 175,600 | — | — |
| 2015-07-15 | $23.63 | $84.67 | 149,200 | — | — |
| 2015-07-14 | $23.63 | $84.67 | 195,800 | — | — |
| 2015-07-13 | $23.65 | $84.74 | 89,800 | — | — |
| 2015-07-10 | $23.63 | $84.67 | 151,400 | — | — |
| 2015-07-09 | $23.24 | $83.27 | 139,300 | — | — |
| 2015-07-08 | $23.59 | $84.52 | 120,900 | — | — |
| 2015-07-07 | $23.70 | $84.92 | 135,600 | — | — |
| 2015-07-06 | $23.54 | $84.35 | 243,800 | — | — |
| 2015-07-02 | $23.24 | $83.27 | 99,100 | — | — |
| 2015-07-01 | $23.11 | $82.80 | 190,700 | — | — |
| 2015-06-30 | $22.85 | $81.87 | 209,200 | — | — |
| 2015-06-29 | $23.07 | $82.66 | 193,500 | — | — |
| 2015-06-26 | $23.51 | $84.24 | 329,600 | — | — |
| 2015-06-25 | $23.21 | $83.16 | 165,200 | — | — |
| 2015-06-24 | $23.43 | $83.95 | 153,700 | — | — |
| 2015-06-23 | $23.49 | $84.17 | 182,300 | — | — |
| 2015-06-22 | $23.34 | $83.63 | 189,100 | — | — |
| 2015-06-19 | $23.24 | $83.27 | 603,800 | — | — |
| 2015-06-18 | $23.40 | $83.84 | 224,300 | — | — |
| 2015-06-17 | $23.00 | $82.41 | 163,300 | — | — |
| 2015-06-16 | $22.90 | $82.05 | 263,700 | — | — |
| 2015-06-15 | $22.92 | $82.12 | 401,800 | — | — |
| 2015-06-12 | $23.83 | $85.38 | 110,500 | — | — |
| 2015-06-11 | $23.86 | $85.49 | 169,400 | — | — |
| 2015-06-10 | $23.86 | $85.49 | 175,200 | — | — |
| 2015-06-09 | $23.66 | $84.78 | 102,000 | — | — |
| 2015-06-08 | $23.66 | $84.78 | 118,600 | — | — |
| 2015-06-05 | $23.83 | $85.38 | 300,700 | — | — |
| 2015-06-04 | $23.70 | $84.92 | 292,300 | — | — |
| 2015-06-03 | $24.14 | $86.49 | 193,900 | — | — |
| 2015-06-02 | $24.34 | $87.21 | 195,100 | — | — |
| 2015-06-01 | $24.14 | $86.49 | 162,300 | — | — |
| 2015-05-29 | $23.89 | $85.60 | 288,200 | — | — |
| 2015-05-28 | $23.87 | $85.53 | 172,200 | — | — |
| 2015-05-27 | $23.82 | $85.35 | 142,700 | — | — |
| 2015-05-26 | $23.55 | $84.38 | 113,000 | — | — |
| 2015-05-22 | $24.01 | $86.03 | 165,100 | — | — |
| 2015-05-21 | $24.17 | $86.60 | 118,400 | — | — |
| 2015-05-20 | $24.15 | $86.53 | 122,400 | — | — |
| 2015-05-19 | $24.06 | $86.21 | 199,200 | — | — |
| 2015-05-18 | $24.05 | $86.17 | 194,500 | — | — |
| 2015-05-15 | $23.90 | $85.63 | 292,800 | — | — |
| 2015-05-14 | $23.90 | $85.63 | 162,000 | — | — |
| 2015-05-13 | $23.56 | $84.42 | 236,500 | — | — |
| 2015-05-12 | $23.75 | $85.10 | 167,100 | — | — |
| 2015-05-11 | $24.06 | $86.21 | 231,500 | — | — |
| 2015-05-08 | $23.75 | $85.10 | 317,500 | — | — |
| 2015-05-07 | $23.66 | $84.78 | 269,900 | — | — |
| 2015-05-06 | $23.91 | $85.07 | 274,000 | — | — |
| 2015-05-05 | $23.94 | $85.18 | 298,800 | — | — |
| 2015-05-04 | $24.53 | $87.27 | 302,400 | — | — |
| 2015-05-01 | $23.85 | $84.86 | 209,900 | — | — |
| 2015-04-30 | $23.87 | $84.93 | 306,000 | — | — |
| 2015-04-29 | $24.45 | $86.99 | 280,100 | — | — |
| 2015-04-28 | $24.91 | $88.63 | 136,400 | — | — |
| 2015-04-27 | $24.50 | $87.17 | 173,800 | — | — |
| 2015-04-24 | $24.73 | $87.99 | 150,700 | — | — |
| 2015-04-23 | $24.26 | $86.31 | 292,500 | — | — |
| 2015-04-22 | $24.37 | $86.71 | 261,300 | — | — |
| 2015-04-21 | $24.27 | $86.35 | 149,800 | — | — |
| 2015-04-20 | $24.49 | $87.13 | 208,100 | — | — |
| 2015-04-17 | $24.13 | $85.85 | 227,100 | — | — |
| 2015-04-16 | $24.46 | $87.03 | 101,000 | — | — |
| 2015-04-15 | $24.49 | $87.13 | 152,500 | — | — |
| 2015-04-14 | $24.79 | $88.20 | 261,300 | — | — |
| 2015-04-13 | $24.55 | $87.35 | 179,100 | — | — |
| 2015-04-10 | $24.47 | $87.06 | 120,800 | — | — |
| 2015-04-09 | $24.17 | $85.99 | 120,900 | — | — |
| 2015-04-08 | $24.46 | $87.03 | 224,800 | — | — |
| 2015-04-07 | $24.76 | $88.09 | 200,500 | — | — |
| 2015-04-06 | $25.11 | $89.34 | 211,300 | — | — |
| 2015-04-02 | $24.84 | $88.38 | 162,700 | — | — |
| 2015-04-01 | $24.73 | $87.99 | 225,800 | — | — |
| 2015-03-31 | $24.51 | $87.20 | 579,000 | — | — |
| 2015-03-30 | $24.81 | $88.27 | 181,300 | — | — |
| 2015-03-27 | $24.63 | $87.63 | 200,300 | — | — |
| 2015-03-26 | $24.61 | $87.56 | 130,700 | — | — |
| 2015-03-25 | $25.03 | $89.05 | 129,000 | — | — |
| 2015-03-24 | $25.27 | $89.91 | 116,800 | — | — |
| 2015-03-23 | $25.43 | $90.48 | 153,200 | — | — |
| 2015-03-20 | $25.45 | $90.55 | 576,800 | — | — |
| 2015-03-19 | $25.39 | $90.33 | 201,100 | — | — |
| 2015-03-18 | $25.29 | $89.98 | 239,900 | — | — |
| 2015-03-17 | $24.90 | $88.59 | 169,700 | — | — |
| 2015-03-16 | $24.86 | $88.45 | 206,000 | — | — |
| 2015-03-13 | $24.81 | $88.27 | 234,400 | — | — |
| 2015-03-12 | $24.85 | $88.41 | 168,200 | — | — |
| 2015-03-11 | $24.54 | $87.31 | 495,500 | — | — |
| 2015-03-10 | $23.98 | $85.32 | 146,100 | — | — |
| 2015-03-09 | $24.13 | $85.85 | 205,200 | — | — |
| 2015-03-06 | $23.91 | $85.07 | 271,500 | — | — |
| 2015-03-05 | $24.53 | $87.27 | 183,300 | — | — |
| 2015-03-04 | $24.54 | $87.31 | 192,100 | — | — |
| 2015-03-03 | $24.30 | $86.46 | 231,900 | — | — |
| 2015-03-02 | $24.68 | $87.81 | 301,700 | — | — |
| 2015-02-27 | $25.43 | $90.48 | 416,000 | — | — |
| 2015-02-26 | $25.32 | $90.09 | 227,100 | — | — |
| 2015-02-25 | $24.61 | $87.56 | 217,300 | — | — |
| 2015-02-24 | $24.54 | $87.31 | 187,900 | — | — |
| 2015-02-23 | $24.40 | $86.81 | 166,400 | — | — |
| 2015-02-20 | $23.95 | $85.21 | 231,500 | — | — |
| 2015-02-19 | $23.95 | $85.21 | 179,000 | — | — |
| 2015-02-18 | $24.48 | $87.10 | 242,800 | — | — |
| 2015-02-17 | $23.85 | $84.86 | 279,200 | — | — |
| 2015-02-13 | $23.91 | $85.07 | 154,600 | — | — |
| 2015-02-12 | $24.01 | $85.42 | 141,600 | — | — |
| 2015-02-11 | $24.12 | $85.82 | 78,100 | — | — |
| 2015-02-10 | $24.59 | $87.49 | 295,800 | — | — |
| 2015-02-09 | $24.29 | $86.42 | 128,100 | — | — |
| 2015-02-06 | $24.46 | $87.03 | 194,300 | — | — |
| 2015-02-05 | $25.23 | $89.77 | 312,500 | — | — |
| 2015-02-04 | $24.99 | $88.31 | 179,800 | — | — |
| 2015-02-03 | $25.58 | $90.40 | 214,400 | — | — |
| 2015-02-02 | $25.02 | $88.42 | 254,400 | — | — |
| 2015-01-30 | $24.54 | $86.72 | 254,600 | — | — |
| 2015-01-29 | $25.96 | $91.74 | 146,700 | — | — |
| 2015-01-28 | $25.15 | $88.88 | 135,900 | — | — |
| 2015-01-27 | $25.54 | $90.26 | 170,300 | — | — |
| 2015-01-26 | $25.66 | $90.68 | 235,600 | — | — |
| 2015-01-23 | $25.71 | $90.86 | 154,700 | — | — |
| 2015-01-22 | $25.48 | $90.05 | 155,800 | — | — |
| 2015-01-21 | $25.03 | $88.46 | 138,200 | — | — |
| 2015-01-20 | $25.08 | $88.63 | 150,000 | — | — |
| 2015-01-16 | $25.17 | $88.95 | 185,500 | — | — |
| 2015-01-15 | $24.59 | $86.90 | 500,200 | — | — |
| 2015-01-14 | $24.71 | $87.32 | 168,300 | — | — |
| 2015-01-13 | $24.50 | $86.58 | 440,200 | — | — |
| 2015-01-12 | $24.13 | $85.27 | 163,500 | — | — |
| 2015-01-09 | $24.11 | $85.20 | 109,000 | — | — |
| 2015-01-08 | $24.40 | $86.23 | 233,200 | — | — |
| 2015-01-07 | $24.33 | $85.98 | 98,900 | — | — |
| 2015-01-06 | $24.08 | $85.10 | 141,200 | — | — |
| 2015-01-05 | $24.34 | $86.02 | 147,100 | — | — |
| 2015-01-02 | $24.63 | $87.04 | 103,200 | — | — |