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
- 1980-03-17 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 | $28.66 | $41.32 | 630,300 | — | — |
| 2015-12-30 | $28.89 | $41.65 | 666,300 | — | — |
| 2015-12-29 | $28.88 | $41.63 | 730,300 | — | — |
| 2015-12-28 | $28.67 | $41.33 | 811,300 | — | — |
| 2015-12-24 | $28.95 | $41.73 | 332,200 | — | — |
| 2015-12-23 | $28.91 | $41.68 | 1,016,900 | — | — |
| 2015-12-22 | $28.43 | $40.98 | 667,600 | — | — |
| 2015-12-21 | $28.10 | $40.51 | 728,900 | — | — |
| 2015-12-18 | $27.83 | $40.12 | 1,695,600 | — | — |
| 2015-12-17 | $28.00 | $40.36 | 1,270,800 | — | — |
| 2015-12-16 | $27.93 | $40.26 | 633,900 | — | — |
| 2015-12-15 | $27.47 | $39.60 | 1,309,800 | — | — |
| 2015-12-14 | $27.15 | $39.14 | 1,130,300 | — | — |
| 2015-12-11 | $27.23 | $39.25 | 706,700 | — | — |
| 2015-12-10 | $27.72 | $39.96 | 597,000 | — | — |
| 2015-12-09 | $27.85 | $40.15 | 947,800 | — | — |
| 2015-12-08 | $27.99 | $40.35 | 774,500 | — | — |
| 2015-12-07 | $28.60 | $41.23 | 903,900 | — | — |
| 2015-12-04 | $29.21 | $42.11 | 823,300 | — | — |
| 2015-12-03 | $29.59 | $42.41 | 836,500 | — | — |
| 2015-12-02 | $30.11 | $43.16 | 810,500 | — | — |
| 2015-12-01 | $30.93 | $44.33 | 673,800 | — | — |
| 2015-11-30 | $31.40 | $45.01 | 1,056,700 | — | — |
| 2015-11-27 | $31.46 | $45.09 | 522,100 | — | — |
| 2015-11-25 | $31.28 | $44.83 | 1,053,800 | — | — |
| 2015-11-24 | $30.52 | $43.74 | 1,136,100 | — | — |
| 2015-11-23 | $30.57 | $43.82 | 683,800 | — | — |
| 2015-11-20 | $30.79 | $44.13 | 1,548,000 | — | — |
| 2015-11-19 | $30.49 | $43.70 | 862,100 | — | — |
| 2015-11-18 | $29.97 | $42.96 | 994,100 | — | — |
| 2015-11-17 | $29.40 | $42.14 | 772,300 | — | — |
| 2015-11-16 | $29.83 | $42.76 | 627,500 | — | — |
| 2015-11-13 | $29.70 | $42.57 | 319,800 | — | — |
| 2015-11-12 | $29.70 | $42.57 | 760,200 | — | — |
| 2015-11-11 | $30.91 | $44.30 | 600,700 | — | — |
| 2015-11-10 | $30.70 | $44.00 | 366,800 | — | — |
| 2015-11-09 | $30.30 | $43.43 | 344,700 | — | — |
| 2015-11-06 | $30.62 | $43.89 | 295,800 | — | — |
| 2015-11-05 | $30.91 | $44.30 | 296,400 | — | — |
| 2015-11-04 | $30.86 | $44.23 | 461,100 | — | — |
| 2015-11-03 | $30.75 | $44.07 | 394,800 | — | — |
| 2015-11-02 | $30.44 | $43.63 | 596,000 | — | — |
| 2015-10-30 | $30.20 | $43.29 | 533,100 | — | — |
| 2015-10-29 | $29.70 | $42.57 | 486,000 | — | — |
| 2015-10-28 | $29.97 | $42.96 | 586,600 | — | — |
| 2015-10-27 | $29.29 | $41.98 | 559,500 | — | — |
| 2015-10-26 | $30.05 | $43.07 | 533,600 | — | — |
| 2015-10-23 | $30.40 | $43.57 | 849,700 | — | — |
| 2015-10-22 | $30.05 | $43.07 | 654,600 | — | — |
| 2015-10-21 | $29.13 | $41.75 | 643,100 | — | — |
| 2015-10-20 | $29.15 | $41.78 | 752,300 | — | — |
| 2015-10-19 | $28.46 | $40.79 | 511,200 | — | — |
| 2015-10-16 | $28.33 | $40.61 | 634,400 | — | — |
| 2015-10-15 | $28.72 | $41.16 | 413,800 | — | — |
| 2015-10-14 | $28.70 | $41.14 | 343,000 | — | — |
| 2015-10-13 | $28.92 | $41.45 | 909,300 | — | — |
| 2015-10-12 | $29.71 | $42.58 | 468,200 | — | — |
| 2015-10-09 | $30.49 | $43.70 | 405,300 | — | — |
| 2015-10-08 | $30.44 | $43.63 | 797,800 | — | — |
| 2015-10-07 | $29.91 | $42.87 | 964,200 | — | — |
| 2015-10-06 | $29.23 | $41.90 | 592,400 | — | — |
| 2015-10-05 | $29.17 | $41.81 | 571,100 | — | — |
| 2015-10-02 | $28.14 | $40.33 | 961,900 | — | — |
| 2015-10-01 | $27.75 | $39.77 | 1,074,000 | — | — |
| 2015-09-30 | $28.08 | $40.25 | 2,221,500 | — | — |
| 2015-09-29 | $27.45 | $39.34 | 2,066,000 | — | — |
| 2015-09-28 | $27.38 | $39.24 | 914,700 | — | — |
| 2015-09-25 | $28.38 | $40.68 | 1,015,000 | — | — |
| 2015-09-24 | $28.70 | $41.14 | 848,900 | — | — |
| 2015-09-23 | $29.39 | $42.13 | 1,026,100 | — | — |
| 2015-09-22 | $29.43 | $42.18 | 631,400 | — | — |
| 2015-09-21 | $29.93 | $42.90 | 713,000 | — | — |
| 2015-09-18 | $29.57 | $42.38 | 1,538,100 | — | — |
| 2015-09-17 | $30.53 | $43.76 | 775,700 | — | — |
| 2015-09-16 | $31.28 | $44.83 | 530,800 | — | — |
| 2015-09-15 | $30.58 | $43.83 | 632,400 | — | — |
| 2015-09-14 | $30.37 | $43.53 | 482,100 | — | — |
| 2015-09-11 | $30.81 | $44.16 | 463,800 | — | — |
| 2015-09-10 | $30.37 | $43.53 | 477,200 | — | — |
| 2015-09-09 | $30.63 | $43.90 | 563,000 | — | — |
| 2015-09-08 | $30.83 | $44.19 | 826,400 | — | — |
| 2015-09-04 | $30.26 | $43.37 | 880,100 | — | — |
| 2015-09-03 | $31.10 | $44.58 | 689,500 | — | — |
| 2015-09-02 | $30.80 | $44.15 | 1,436,600 | — | — |
| 2015-09-01 | $30.81 | $44.16 | 2,013,400 | — | — |
| 2015-08-31 | $31.31 | $44.88 | 872,000 | — | — |
| 2015-08-28 | $31.57 | $45.25 | 684,900 | — | — |
| 2015-08-27 | $31.46 | $45.09 | 904,800 | — | — |
| 2015-08-26 | $30.84 | $44.20 | 1,640,400 | — | — |
| 2015-08-25 | $30.31 | $43.44 | 1,348,600 | — | — |
| 2015-08-24 | $30.43 | $43.62 | 1,136,000 | — | — |
| 2015-08-21 | $31.64 | $45.35 | 660,000 | — | — |
| 2015-08-20 | $32.53 | $46.63 | 717,000 | — | — |
| 2015-08-19 | $33.48 | $47.99 | 494,300 | — | — |
| 2015-08-18 | $34.05 | $48.80 | 491,300 | — | — |
| 2015-08-17 | $34.21 | $49.03 | 620,000 | — | — |
| 2015-08-14 | $34.15 | $48.70 | 337,300 | — | — |
| 2015-08-13 | $33.86 | $48.29 | 410,500 | — | — |
| 2015-08-12 | $33.79 | $48.19 | 341,900 | — | — |
| 2015-08-11 | $33.61 | $47.93 | 414,600 | — | — |
| 2015-08-10 | $34.15 | $48.70 | 438,900 | — | — |
| 2015-08-07 | $33.34 | $47.55 | 608,600 | — | — |
| 2015-08-06 | $33.07 | $47.16 | 554,900 | — | — |
| 2015-08-05 | $33.28 | $47.46 | 640,200 | — | — |
| 2015-08-04 | $33.44 | $47.69 | 704,900 | — | — |
| 2015-08-03 | $33.46 | $47.72 | 469,200 | — | — |
| 2015-07-31 | $33.60 | $47.92 | 674,600 | — | — |
| 2015-07-30 | $33.46 | $47.72 | 548,300 | — | — |
| 2015-07-29 | $33.31 | $47.51 | 1,208,000 | — | — |
| 2015-07-28 | $32.13 | $45.82 | 648,300 | — | — |
| 2015-07-27 | $32.04 | $45.69 | 906,000 | — | — |
| 2015-07-24 | $31.93 | $45.54 | 497,100 | — | — |
| 2015-07-23 | $32.32 | $46.09 | 431,200 | — | — |
| 2015-07-22 | $32.52 | $46.38 | 590,300 | — | — |
| 2015-07-21 | $32.82 | $46.81 | 588,400 | — | — |
| 2015-07-20 | $33.33 | $47.53 | 505,000 | — | — |
| 2015-07-17 | $33.28 | $47.46 | 539,600 | — | — |
| 2015-07-16 | $33.88 | $48.32 | 477,600 | — | — |
| 2015-07-15 | $33.73 | $48.10 | 581,900 | — | — |
| 2015-07-14 | $34.11 | $48.65 | 711,200 | — | — |
| 2015-07-13 | $33.92 | $48.38 | 583,500 | — | — |
| 2015-07-10 | $33.76 | $48.15 | 961,700 | — | — |
| 2015-07-09 | $34.01 | $48.50 | 888,300 | — | — |
| 2015-07-08 | $34.25 | $48.85 | 650,000 | — | — |
| 2015-07-07 | $35.03 | $49.96 | 684,000 | — | — |
| 2015-07-06 | $35.11 | $50.07 | 592,000 | — | — |
| 2015-07-02 | $35.70 | $50.91 | 496,900 | — | — |
| 2015-07-01 | $35.74 | $50.97 | 552,900 | — | — |
| 2015-06-30 | $35.80 | $51.06 | 610,500 | — | — |
| 2015-06-29 | $35.67 | $50.87 | 703,100 | — | — |
| 2015-06-26 | $36.03 | $51.39 | 670,700 | — | — |
| 2015-06-25 | $36.01 | $51.36 | 618,800 | — | — |
| 2015-06-24 | $36.06 | $51.43 | 432,300 | — | — |
| 2015-06-23 | $36.01 | $51.36 | 335,000 | — | — |
| 2015-06-22 | $36.02 | $51.37 | 600,400 | — | — |
| 2015-06-19 | $36.10 | $51.48 | 746,100 | — | — |
| 2015-06-18 | $36.35 | $51.84 | 441,600 | — | — |
| 2015-06-17 | $36.10 | $51.48 | 668,800 | — | — |
| 2015-06-16 | $36.11 | $51.50 | 553,800 | — | — |
| 2015-06-15 | $35.90 | $51.20 | 1,091,700 | — | — |
| 2015-06-12 | $35.85 | $51.13 | 772,900 | — | — |
| 2015-06-11 | $35.94 | $51.01 | 721,300 | — | — |
| 2015-06-10 | $35.65 | $50.60 | 956,700 | — | — |
| 2015-06-09 | $35.54 | $50.45 | 681,900 | — | — |
| 2015-06-08 | $35.72 | $50.70 | 490,700 | — | — |
| 2015-06-05 | $35.96 | $51.04 | 454,300 | — | — |
| 2015-06-04 | $35.79 | $50.80 | 652,100 | — | — |
| 2015-06-03 | $36.28 | $51.50 | 284,800 | — | — |
| 2015-06-02 | $36.07 | $51.20 | 410,800 | — | — |
| 2015-06-01 | $36.03 | $51.14 | 754,900 | — | — |
| 2015-05-29 | $35.66 | $50.62 | 971,000 | — | — |
| 2015-05-28 | $36.28 | $51.50 | 575,600 | — | — |
| 2015-05-27 | $36.49 | $51.80 | 565,100 | — | — |
| 2015-05-26 | $36.32 | $51.55 | 928,900 | — | — |
| 2015-05-22 | $36.41 | $51.68 | 637,100 | — | — |
| 2015-05-21 | $36.42 | $51.70 | 937,300 | — | — |
| 2015-05-20 | $35.64 | $50.59 | 995,400 | — | — |
| 2015-05-19 | $35.67 | $50.63 | 553,800 | — | — |
| 2015-05-18 | $35.94 | $51.01 | 502,800 | — | — |
| 2015-05-15 | $36.07 | $51.20 | 492,000 | — | — |
| 2015-05-14 | $36.36 | $51.61 | 601,800 | — | — |
| 2015-05-13 | $35.87 | $50.92 | 676,400 | — | — |
| 2015-05-12 | $35.65 | $50.60 | 848,900 | — | — |
| 2015-05-11 | $35.40 | $50.25 | 683,100 | — | — |
| 2015-05-08 | $35.38 | $50.22 | 778,000 | — | — |
| 2015-05-07 | $35.11 | $49.84 | 702,400 | — | — |
| 2015-05-06 | $35.15 | $49.89 | 795,500 | — | — |
| 2015-05-05 | $35.30 | $50.11 | 927,500 | — | — |
| 2015-05-04 | $35.74 | $50.73 | 2,043,600 | — | — |
| 2015-05-01 | $37.70 | $53.51 | 266,400 | — | — |
| 2015-04-30 | $37.37 | $53.04 | 465,300 | — | — |
| 2015-04-29 | $37.90 | $53.80 | 402,700 | — | — |
| 2015-04-28 | $38.05 | $54.01 | 505,500 | — | — |
| 2015-04-27 | $37.71 | $53.53 | 290,100 | — | — |
| 2015-04-24 | $37.37 | $53.04 | 204,300 | — | — |
| 2015-04-23 | $37.53 | $53.27 | 383,600 | — | — |
| 2015-04-22 | $37.47 | $53.19 | 347,400 | — | — |
| 2015-04-21 | $37.38 | $53.06 | 887,300 | — | — |
| 2015-04-20 | $37.74 | $53.57 | 450,200 | — | — |
| 2015-04-17 | $37.66 | $53.46 | 571,300 | — | — |
| 2015-04-16 | $37.58 | $53.34 | 393,200 | — | — |
| 2015-04-15 | $37.59 | $53.36 | 460,600 | — | — |
| 2015-04-14 | $37.01 | $52.53 | 438,500 | — | — |
| 2015-04-13 | $37.14 | $52.72 | 347,100 | — | — |
| 2015-04-10 | $37.40 | $53.09 | 323,800 | — | — |
| 2015-04-09 | $37.47 | $53.19 | 642,500 | — | — |
| 2015-04-08 | $37.31 | $52.96 | 396,500 | — | — |
| 2015-04-07 | $37.37 | $53.04 | 380,200 | — | — |
| 2015-04-06 | $37.61 | $53.38 | 886,200 | — | — |
| 2015-04-02 | $37.32 | $52.97 | 391,000 | — | — |
| 2015-04-01 | $37.30 | $52.94 | 659,800 | — | — |
| 2015-03-31 | $37.71 | $53.53 | 376,400 | — | — |
| 2015-03-30 | $37.77 | $53.61 | 501,300 | — | — |
| 2015-03-27 | $37.12 | $52.69 | 223,600 | — | — |
| 2015-03-26 | $37.01 | $52.53 | 253,000 | — | — |
| 2015-03-25 | $37.07 | $52.62 | 289,000 | — | — |
| 2015-03-24 | $37.53 | $53.27 | 676,700 | — | — |
| 2015-03-23 | $37.88 | $53.77 | 598,100 | — | — |
| 2015-03-20 | $38.11 | $54.09 | 1,227,500 | — | — |
| 2015-03-19 | $37.91 | $53.81 | 277,300 | — | — |
| 2015-03-18 | $38.03 | $53.98 | 444,500 | — | — |
| 2015-03-17 | $37.90 | $53.80 | 464,300 | — | — |
| 2015-03-16 | $37.83 | $53.70 | 400,000 | — | — |
| 2015-03-13 | $37.18 | $52.77 | 703,900 | — | — |
| 2015-03-12 | $37.68 | $53.48 | 519,700 | — | — |
| 2015-03-11 | $37.58 | $53.34 | 1,328,400 | — | — |
| 2015-03-10 | $37.30 | $52.94 | 957,300 | — | — |
| 2015-03-09 | $37.74 | $53.57 | 482,000 | — | — |
| 2015-03-06 | $37.52 | $53.26 | 733,100 | — | — |
| 2015-03-05 | $37.86 | $53.74 | 619,700 | — | — |
| 2015-03-04 | $37.61 | $53.38 | 592,600 | — | — |
| 2015-03-03 | $37.82 | $53.68 | 865,400 | — | — |
| 2015-03-02 | $38.03 | $53.98 | 820,700 | — | — |
| 2015-02-27 | $37.04 | $52.58 | 934,400 | — | — |
| 2015-02-26 | $37.17 | $52.76 | 716,600 | — | — |
| 2015-02-25 | $37.19 | $52.79 | 767,700 | — | — |
| 2015-02-24 | $37.26 | $52.89 | 891,100 | — | — |
| 2015-02-23 | $37.93 | $53.84 | 520,100 | — | — |
| 2015-02-20 | $38.41 | $54.52 | 366,100 | — | — |
| 2015-02-19 | $38.08 | $54.05 | 343,000 | — | — |
| 2015-02-18 | $37.80 | $53.65 | 541,300 | — | — |
| 2015-02-17 | $37.42 | $53.12 | 522,500 | — | — |
| 2015-02-13 | $38.08 | $54.05 | 621,000 | — | — |
| 2015-02-12 | $37.43 | $53.13 | 683,000 | — | — |
| 2015-02-11 | $37.49 | $52.98 | 454,200 | — | — |
| 2015-02-10 | $37.93 | $53.60 | 441,500 | — | — |
| 2015-02-09 | $37.96 | $53.64 | 546,900 | — | — |
| 2015-02-06 | $37.91 | $53.57 | 649,300 | — | — |
| 2015-02-05 | $37.53 | $53.04 | 574,000 | — | — |
| 2015-02-04 | $36.89 | $52.13 | 490,700 | — | — |
| 2015-02-03 | $37.49 | $52.98 | 582,000 | — | — |
| 2015-02-02 | $36.84 | $52.06 | 570,800 | — | — |
| 2015-01-30 | $36.56 | $51.67 | 813,400 | — | — |
| 2015-01-29 | $37.00 | $52.29 | 490,500 | — | — |
| 2015-01-28 | $36.27 | $51.26 | 377,300 | — | — |
| 2015-01-27 | $36.84 | $52.06 | 320,300 | — | — |
| 2015-01-26 | $37.42 | $52.88 | 390,800 | — | — |
| 2015-01-23 | $37.34 | $52.77 | 350,000 | — | — |
| 2015-01-22 | $37.43 | $52.90 | 477,200 | — | — |
| 2015-01-21 | $36.88 | $52.12 | 394,100 | — | — |
| 2015-01-20 | $36.53 | $51.62 | 321,200 | — | — |
| 2015-01-16 | $36.60 | $51.72 | 391,600 | — | — |
| 2015-01-15 | $36.38 | $51.41 | 782,100 | — | — |
| 2015-01-14 | $36.56 | $51.67 | 566,000 | — | — |
| 2015-01-13 | $36.83 | $52.05 | 766,000 | — | — |
| 2015-01-12 | $37.45 | $52.92 | 472,700 | — | — |
| 2015-01-09 | $38.01 | $53.72 | 787,600 | — | — |
| 2015-01-08 | $37.92 | $53.59 | 475,900 | — | — |
| 2015-01-07 | $37.28 | $52.68 | 483,000 | — | — |
| 2015-01-06 | $37.07 | $52.39 | 363,500 | — | — |
| 2015-01-05 | $37.61 | $53.15 | 610,700 | — | — |
| 2015-01-02 | $38.47 | $54.37 | 726,100 | — | — |