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
- 1986-09-24 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 | $27.69 | $29.23 | 430,145 | — | — |
| 2015-12-30 | $27.91 | $29.46 | 510,845 | — | — |
| 2015-12-29 | $28.11 | $29.68 | 350,326 | — | — |
| 2015-12-28 | $27.45 | $28.78 | 447,366 | — | — |
| 2015-12-24 | $27.92 | $29.28 | 143,801 | — | — |
| 2015-12-23 | $28.09 | $29.45 | 274,026 | — | — |
| 2015-12-22 | $27.57 | $28.90 | 462,827 | — | — |
| 2015-12-21 | $27.61 | $28.95 | 426,500 | — | — |
| 2015-12-18 | $27.13 | $28.44 | 917,484 | — | — |
| 2015-12-17 | $27.39 | $28.72 | 550,063 | — | — |
| 2015-12-16 | $27.51 | $28.84 | 691,099 | — | — |
| 2015-12-15 | $27.75 | $29.09 | 937,722 | — | — |
| 2015-12-14 | $26.69 | $27.98 | 828,614 | — | — |
| 2015-12-11 | $27.38 | $28.71 | 439,447 | — | — |
| 2015-12-10 | $27.92 | $29.27 | 691,853 | — | — |
| 2015-12-09 | $27.56 | $28.89 | 994,413 | — | — |
| 2015-12-08 | $27.74 | $29.09 | 932,066 | — | — |
| 2015-12-07 | $27.37 | $28.69 | 536,362 | — | — |
| 2015-12-04 | $27.76 | $29.11 | 913,211 | — | — |
| 2015-12-03 | $27.17 | $28.48 | 778,712 | — | — |
| 2015-12-02 | $28.07 | $29.43 | 652,257 | — | — |
| 2015-12-01 | $28.57 | $29.95 | 509,211 | — | — |
| 2015-11-30 | $28.00 | $29.35 | 734,088 | — | — |
| 2015-11-27 | $28.41 | $29.79 | 437,059 | — | — |
| 2015-11-25 | $28.06 | $29.42 | 577,592 | — | — |
| 2015-11-24 | $28.15 | $29.51 | 617,690 | — | — |
| 2015-11-23 | $28.11 | $29.48 | 758,600 | — | — |
| 2015-11-20 | $27.97 | $29.33 | 665,582 | — | — |
| 2015-11-19 | $26.97 | $28.28 | 712,342 | — | — |
| 2015-11-18 | $27.67 | $29.01 | 605,497 | — | — |
| 2015-11-17 | $27.26 | $28.58 | 638,556 | — | — |
| 2015-11-16 | $26.91 | $28.21 | 558,611 | — | — |
| 2015-11-13 | $26.67 | $27.96 | 474,643 | — | — |
| 2015-11-12 | $26.28 | $27.56 | 729,940 | — | — |
| 2015-11-11 | $26.99 | $28.30 | 1,207,349 | — | — |
| 2015-11-10 | $27.89 | $29.24 | 781,477 | — | — |
| 2015-11-09 | $28.08 | $29.44 | 447,492 | — | — |
| 2015-11-06 | $28.27 | $29.64 | 1,015,028 | — | — |
| 2015-11-05 | $27.99 | $29.34 | 832,888 | — | — |
| 2015-11-04 | $28.46 | $29.84 | 990,265 | — | — |
| 2015-11-03 | $28.08 | $29.44 | 1,506,389 | — | — |
| 2015-11-02 | $28.00 | $29.36 | 1,755,023 | — | — |
| 2015-10-30 | $27.71 | $29.05 | 1,066,439 | — | — |
| 2015-10-29 | $28.41 | $29.79 | 2,635,803 | — | — |
| 2015-10-28 | $28.89 | $30.29 | 2,366,805 | — | — |
| 2015-10-27 | $28.50 | $29.88 | 1,490,425 | — | — |
| 2015-10-26 | $29.09 | $30.50 | 898,755 | — | — |
| 2015-10-23 | $28.40 | $29.78 | 1,347,881 | — | — |
| 2015-10-22 | $27.49 | $28.82 | 4,222,892 | — | — |
| 2015-10-21 | $30.10 | $31.56 | 696,378 | — | — |
| 2015-10-20 | $30.76 | $32.25 | 780,597 | — | — |
| 2015-10-19 | $30.72 | $32.21 | 672,746 | — | — |
| 2015-10-16 | $30.95 | $32.45 | 442,967 | — | — |
| 2015-10-15 | $30.74 | $32.23 | 1,055,252 | — | — |
| 2015-10-14 | $30.64 | $32.13 | 556,851 | — | — |
| 2015-10-13 | $30.60 | $32.08 | 586,013 | — | — |
| 2015-10-12 | $31.07 | $32.58 | 563,387 | — | — |
| 2015-10-09 | $30.89 | $32.39 | 657,914 | — | — |
| 2015-10-08 | $30.72 | $32.20 | 1,473,078 | — | — |
| 2015-10-07 | $31.69 | $33.22 | 1,365,479 | — | — |
| 2015-10-06 | $30.77 | $32.26 | 1,554,155 | — | — |
| 2015-10-05 | $30.59 | $32.07 | 720,638 | — | — |
| 2015-10-02 | $30.10 | $31.56 | 1,179,569 | — | — |
| 2015-10-01 | $29.36 | $30.78 | 1,807,817 | — | — |
| 2015-09-30 | $30.53 | $32.00 | 1,241,162 | — | — |
| 2015-09-29 | $30.04 | $31.50 | 1,608,960 | — | — |
| 2015-09-28 | $29.67 | $30.92 | 1,907,623 | — | — |
| 2015-09-25 | $30.76 | $32.05 | 1,440,773 | — | — |
| 2015-09-24 | $31.85 | $33.18 | 617,438 | — | — |
| 2015-09-23 | $32.40 | $33.76 | 653,766 | — | — |
| 2015-09-22 | $32.35 | $33.71 | 981,968 | — | — |
| 2015-09-21 | $32.90 | $34.28 | 537,493 | — | — |
| 2015-09-18 | $33.26 | $34.66 | 850,109 | — | — |
| 2015-09-17 | $33.95 | $35.37 | 589,282 | — | — |
| 2015-09-16 | $33.36 | $34.76 | 1,043,059 | — | — |
| 2015-09-15 | $33.49 | $34.90 | 568,164 | — | — |
| 2015-09-14 | $33.21 | $34.61 | 431,654 | — | — |
| 2015-09-11 | $33.30 | $34.70 | 986,871 | — | — |
| 2015-09-10 | $33.54 | $34.95 | 845,081 | — | — |
| 2015-09-09 | $33.11 | $34.50 | 635,539 | — | — |
| 2015-09-08 | $33.20 | $34.59 | 618,193 | — | — |
| 2015-09-04 | $32.18 | $33.53 | 587,396 | — | — |
| 2015-09-03 | $32.10 | $33.45 | 735,974 | — | — |
| 2015-09-02 | $32.45 | $33.81 | 1,281,512 | — | — |
| 2015-09-01 | $32.34 | $33.70 | 1,901,590 | — | — |
| 2015-08-31 | $33.97 | $35.40 | 834,648 | — | — |
| 2015-08-28 | $34.49 | $35.94 | 525,677 | — | — |
| 2015-08-27 | $34.34 | $35.78 | 683,431 | — | — |
| 2015-08-26 | $33.71 | $35.12 | 722,649 | — | — |
| 2015-08-25 | $32.85 | $34.23 | 1,133,688 | — | — |
| 2015-08-24 | $32.40 | $33.76 | 971,158 | — | — |
| 2015-08-21 | $34.00 | $35.43 | 779,214 | — | — |
| 2015-08-20 | $34.65 | $36.10 | 646,978 | — | — |
| 2015-08-19 | $35.72 | $37.22 | 912,456 | — | — |
| 2015-08-18 | $35.84 | $37.34 | 404,503 | — | — |
| 2015-08-17 | $36.22 | $37.74 | 475,900 | — | — |
| 2015-08-14 | $35.97 | $37.49 | 356,360 | — | — |
| 2015-08-13 | $35.68 | $37.18 | 558,737 | — | — |
| 2015-08-12 | $35.91 | $37.42 | 762,622 | — | — |
| 2015-08-11 | $35.78 | $37.28 | 888,825 | — | — |
| 2015-08-10 | $35.84 | $37.34 | 597,326 | — | — |
| 2015-08-07 | $35.70 | $37.20 | 772,929 | — | — |
| 2015-08-06 | $36.26 | $37.78 | 745,778 | — | — |
| 2015-08-05 | $36.94 | $38.49 | 1,871,170 | — | — |
| 2015-08-04 | $37.44 | $39.01 | 1,045,950 | — | — |
| 2015-08-03 | $36.84 | $38.39 | 1,434,614 | — | — |
| 2015-07-31 | $36.36 | $37.88 | 1,559,811 | — | — |
| 2015-07-30 | $35.88 | $37.39 | 2,541,528 | — | — |
| 2015-07-29 | $36.91 | $38.46 | 660,554 | — | — |
| 2015-07-28 | $36.95 | $38.51 | 776,323 | — | — |
| 2015-07-27 | $36.57 | $38.11 | 1,122,752 | — | — |
| 2015-07-24 | $37.01 | $38.56 | 867,833 | — | — |
| 2015-07-23 | $37.27 | $38.84 | 914,468 | — | — |
| 2015-07-22 | $36.79 | $38.34 | 864,565 | — | — |
| 2015-07-21 | $36.41 | $37.94 | 1,023,701 | — | — |
| 2015-07-20 | $36.38 | $37.91 | 685,191 | — | — |
| 2015-07-17 | $35.99 | $37.50 | 409,405 | — | — |
| 2015-07-16 | $36.09 | $37.60 | 533,974 | — | — |
| 2015-07-15 | $36.21 | $37.73 | 512,228 | — | — |
| 2015-07-14 | $36.72 | $38.27 | 644,464 | — | — |
| 2015-07-13 | $36.60 | $38.14 | 850,612 | — | — |
| 2015-07-10 | $36.75 | $38.29 | 506,068 | — | — |
| 2015-07-09 | $36.52 | $38.06 | 528,191 | — | — |
| 2015-07-08 | $36.44 | $37.97 | 598,583 | — | — |
| 2015-07-07 | $37.41 | $38.98 | 933,700 | — | — |
| 2015-07-06 | $37.48 | $39.05 | 917,233 | — | — |
| 2015-07-02 | $37.92 | $39.52 | 1,166,747 | — | — |
| 2015-07-01 | $36.96 | $38.51 | 828,112 | — | — |
| 2015-06-30 | $36.64 | $38.18 | 564,770 | — | — |
| 2015-06-29 | $36.59 | $38.12 | 724,158 | — | — |
| 2015-06-26 | $37.30 | $38.70 | 1,665,651 | — | — |
| 2015-06-25 | $37.39 | $38.79 | 1,455,606 | — | — |
| 2015-06-24 | $36.84 | $38.22 | 1,129,037 | — | — |
| 2015-06-23 | $37.41 | $38.80 | 786,379 | — | — |
| 2015-06-22 | $37.88 | $39.30 | 673,249 | — | — |
| 2015-06-19 | $37.79 | $39.20 | 998,435 | — | — |
| 2015-06-18 | $37.45 | $38.84 | 1,155,812 | — | — |
| 2015-06-17 | $37.39 | $38.79 | 1,527,506 | — | — |
| 2015-06-16 | $37.42 | $38.82 | 1,558,052 | — | — |
| 2015-06-15 | $37.14 | $38.53 | 1,454,978 | — | — |
| 2015-06-12 | $37.23 | $38.62 | 2,521,793 | — | — |
| 2015-06-11 | $37.72 | $39.13 | 5,514,710 | — | — |
| 2015-06-10 | $34.44 | $35.73 | 1,011,759 | — | — |
| 2015-06-09 | $34.72 | $36.01 | 557,228 | — | — |
| 2015-06-08 | $34.81 | $36.10 | 763,502 | — | — |
| 2015-06-05 | $34.44 | $35.73 | 722,021 | — | — |
| 2015-06-04 | $34.61 | $35.90 | 537,493 | — | — |
| 2015-06-03 | $34.64 | $35.93 | 455,914 | — | — |
| 2015-06-02 | $34.57 | $35.87 | 526,055 | — | — |
| 2015-06-01 | $34.15 | $35.43 | 532,591 | — | — |
| 2015-05-29 | $34.34 | $35.62 | 462,450 | — | — |
| 2015-05-28 | $34.50 | $35.79 | 548,052 | — | — |
| 2015-05-27 | $34.53 | $35.82 | 953,560 | — | — |
| 2015-05-26 | $34.30 | $35.58 | 599,966 | — | — |
| 2015-05-22 | $34.88 | $36.19 | 635,036 | — | — |
| 2015-05-21 | $34.88 | $36.19 | 763,502 | — | — |
| 2015-05-20 | $35.48 | $36.81 | 621,587 | — | — |
| 2015-05-19 | $35.13 | $36.44 | 648,486 | — | — |
| 2015-05-18 | $35.15 | $36.46 | 611,782 | — | — |
| 2015-05-15 | $34.51 | $35.80 | 575,706 | — | — |
| 2015-05-14 | $34.46 | $35.74 | 908,937 | — | — |
| 2015-05-13 | $33.42 | $34.67 | 1,300,618 | — | — |
| 2015-05-12 | $33.65 | $34.91 | 1,168,256 | — | — |
| 2015-05-11 | $33.82 | $35.08 | 741,379 | — | — |
| 2015-05-08 | $33.69 | $34.95 | 2,089,134 | — | — |
| 2015-05-07 | $33.40 | $34.64 | 581,865 | — | — |
| 2015-05-06 | $33.26 | $34.50 | 1,126,398 | — | — |
| 2015-05-05 | $33.37 | $34.62 | 2,278,815 | — | — |
| 2015-05-04 | $34.48 | $35.77 | 1,330,660 | — | — |
| 2015-05-01 | $34.61 | $35.91 | 3,286,427 | — | — |
| 2015-04-30 | $35.97 | $37.32 | 1,779,661 | — | — |
| 2015-04-29 | $38.02 | $39.44 | 1,543,470 | — | — |
| 2015-04-28 | $38.13 | $39.55 | 1,357,811 | — | — |
| 2015-04-27 | $36.91 | $38.28 | 1,759,297 | — | — |
| 2015-04-24 | $37.20 | $38.59 | 720,512 | — | — |
| 2015-04-23 | $37.16 | $38.55 | 484,448 | — | — |
| 2015-04-22 | $36.87 | $38.25 | 896,744 | — | — |
| 2015-04-21 | $36.49 | $37.85 | 543,653 | — | — |
| 2015-04-20 | $36.36 | $37.71 | 396,835 | — | — |
| 2015-04-17 | $36.39 | $37.75 | 652,509 | — | — |
| 2015-04-16 | $36.84 | $38.22 | 601,852 | — | — |
| 2015-04-15 | $36.63 | $38.00 | 965,376 | — | — |
| 2015-04-14 | $35.34 | $36.66 | 292,001 | — | — |
| 2015-04-13 | $35.56 | $36.89 | 528,694 | — | — |
| 2015-04-10 | $35.54 | $36.86 | 787,762 | — | — |
| 2015-04-09 | $35.58 | $36.91 | 759,731 | — | — |
| 2015-04-08 | $35.74 | $37.08 | 749,926 | — | — |
| 2015-04-07 | $35.40 | $36.72 | 532,340 | — | — |
| 2015-04-06 | $35.57 | $36.90 | 599,338 | — | — |
| 2015-04-02 | $35.12 | $36.43 | 706,057 | — | — |
| 2015-04-01 | $35.16 | $36.48 | 624,855 | — | — |
| 2015-03-31 | $35.29 | $36.61 | 540,636 | — | — |
| 2015-03-30 | $35.64 | $36.97 | 503,303 | — | — |
| 2015-03-27 | $35.95 | $37.12 | 631,643 | — | — |
| 2015-03-26 | $35.22 | $36.36 | 720,512 | — | — |
| 2015-03-25 | $35.28 | $36.43 | 1,223,941 | — | — |
| 2015-03-24 | $36.62 | $37.81 | 693,738 | — | — |
| 2015-03-23 | $37.06 | $38.26 | 1,511,165 | — | — |
| 2015-03-20 | $36.04 | $37.21 | 969,398 | — | — |
| 2015-03-19 | $35.76 | $36.92 | 517,633 | — | — |
| 2015-03-18 | $35.04 | $36.18 | 506,948 | — | — |
| 2015-03-17 | $34.41 | $35.53 | 738,110 | — | — |
| 2015-03-16 | $34.27 | $35.39 | 550,189 | — | — |
| 2015-03-13 | $34.17 | $35.28 | 687,830 | — | — |
| 2015-03-12 | $34.21 | $35.32 | 787,259 | — | — |
| 2015-03-11 | $33.79 | $34.89 | 1,273,844 | — | — |
| 2015-03-10 | $33.24 | $34.32 | 1,356,303 | — | — |
| 2015-03-09 | $32.65 | $33.71 | 848,601 | — | — |
| 2015-03-06 | $33.36 | $34.44 | 571,935 | — | — |
| 2015-03-05 | $33.64 | $34.73 | 691,476 | — | — |
| 2015-03-04 | $33.99 | $35.09 | 1,392,128 | — | — |
| 2015-03-03 | $34.32 | $35.44 | 926,535 | — | — |
| 2015-03-02 | $35.09 | $36.23 | 706,057 | — | — |
| 2015-02-27 | $34.57 | $35.70 | 736,853 | — | — |
| 2015-02-26 | $35.07 | $36.21 | 1,457,617 | — | — |
| 2015-02-25 | $34.33 | $35.44 | 2,411,680 | — | — |
| 2015-02-24 | $36.09 | $37.26 | 651,000 | — | — |
| 2015-02-23 | $36.03 | $37.20 | 695,372 | — | — |
| 2015-02-20 | $35.59 | $36.75 | 705,051 | — | — |
| 2015-02-19 | $35.73 | $36.89 | 400,229 | — | — |
| 2015-02-18 | $35.49 | $36.64 | 718,753 | — | — |
| 2015-02-17 | $35.80 | $36.96 | 908,937 | — | — |
| 2015-02-13 | $35.81 | $36.97 | 475,146 | — | — |
| 2015-02-12 | $35.57 | $36.73 | 333,859 | — | — |
| 2015-02-11 | $35.58 | $36.73 | 503,680 | — | — |
| 2015-02-10 | $35.68 | $36.84 | 422,352 | — | — |
| 2015-02-09 | $35.33 | $36.48 | 851,995 | — | — |
| 2015-02-06 | $35.70 | $36.86 | 758,851 | — | — |
| 2015-02-05 | $36.09 | $37.26 | 764,256 | — | — |
| 2015-02-04 | $35.17 | $36.31 | 858,782 | — | — |
| 2015-02-03 | $35.74 | $36.91 | 579,100 | — | — |
| 2015-02-02 | $35.25 | $36.40 | 714,227 | — | — |
| 2015-01-30 | $35.08 | $36.22 | 1,866,896 | — | — |
| 2015-01-29 | $35.60 | $36.76 | 1,026,592 | — | — |
| 2015-01-28 | $34.95 | $36.08 | 1,128,660 | — | — |
| 2015-01-27 | $34.80 | $35.93 | 936,842 | — | — |
| 2015-01-26 | $34.66 | $35.79 | 724,786 | — | — |
| 2015-01-23 | $34.34 | $35.45 | 900,892 | — | — |
| 2015-01-22 | $34.75 | $35.88 | 1,383,203 | — | — |
| 2015-01-21 | $32.74 | $33.80 | 712,468 | — | — |
| 2015-01-20 | $32.51 | $33.57 | 964,245 | — | — |
| 2015-01-16 | $32.62 | $33.68 | 934,957 | — | — |
| 2015-01-15 | $31.69 | $32.72 | 1,101,509 | — | — |
| 2015-01-14 | $31.05 | $32.06 | 775,820 | — | — |
| 2015-01-13 | $30.71 | $31.71 | 1,229,472 | — | — |
| 2015-01-12 | $31.35 | $32.37 | 781,226 | — | — |
| 2015-01-09 | $31.43 | $32.45 | 1,045,950 | — | — |
| 2015-01-08 | $30.93 | $31.94 | 1,198,801 | — | — |
| 2015-01-07 | $30.21 | $31.20 | 977,820 | — | — |
| 2015-01-06 | $29.32 | $30.27 | 646,475 | — | — |
| 2015-01-05 | $29.55 | $30.51 | 1,244,053 | — | — |
| 2015-01-02 | $29.64 | $30.61 | 866,953 | — | — |