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 | $27.06 | $135.73 | 332,700 | — | — |
| 2015-12-30 | $27.45 | $137.69 | 264,100 | — | — |
| 2015-12-29 | $27.63 | $138.59 | 271,200 | — | — |
| 2015-12-28 | $27.18 | $136.34 | 665,400 | — | — |
| 2015-12-24 | $27.25 | $136.69 | 94,600 | — | — |
| 2015-12-23 | $27.19 | $136.39 | 306,700 | — | — |
| 2015-12-22 | $27.01 | $135.48 | 360,800 | — | — |
| 2015-12-21 | $26.76 | $134.23 | 210,500 | — | — |
| 2015-12-18 | $26.97 | $135.28 | 858,600 | — | — |
| 2015-12-17 | $27.81 | $137.99 | 324,100 | — | — |
| 2015-12-16 | $27.88 | $138.34 | 227,000 | — | — |
| 2015-12-15 | $27.31 | $135.51 | 265,000 | — | — |
| 2015-12-14 | $27.05 | $134.22 | 350,700 | — | — |
| 2015-12-11 | $27.02 | $134.07 | 379,900 | — | — |
| 2015-12-10 | $27.16 | $134.77 | 737,200 | — | — |
| 2015-12-09 | $27.75 | $137.69 | 418,800 | — | — |
| 2015-12-08 | $27.92 | $138.54 | 273,100 | — | — |
| 2015-12-07 | $27.97 | $138.79 | 369,000 | — | — |
| 2015-12-04 | $27.98 | $138.84 | 620,600 | — | — |
| 2015-12-03 | $27.47 | $136.30 | 530,500 | — | — |
| 2015-12-02 | $27.73 | $137.59 | 561,300 | — | — |
| 2015-12-01 | $28.09 | $139.38 | 481,600 | — | — |
| 2015-11-30 | $27.51 | $136.50 | 354,800 | — | — |
| 2015-11-27 | $27.63 | $137.10 | 173,900 | — | — |
| 2015-11-25 | $27.32 | $135.56 | 250,600 | — | — |
| 2015-11-24 | $27.49 | $136.40 | 303,700 | — | — |
| 2015-11-23 | $27.49 | $136.40 | 231,000 | — | — |
| 2015-11-20 | $27.41 | $136.01 | 297,500 | — | — |
| 2015-11-19 | $26.80 | $132.98 | 182,400 | — | — |
| 2015-11-18 | $26.75 | $132.73 | 149,000 | — | — |
| 2015-11-17 | $26.39 | $130.95 | 332,500 | — | — |
| 2015-11-16 | $26.36 | $130.80 | 252,900 | — | — |
| 2015-11-13 | $26.30 | $130.50 | 390,700 | — | — |
| 2015-11-12 | $26.52 | $131.59 | 334,200 | — | — |
| 2015-11-11 | $26.67 | $132.34 | 374,900 | — | — |
| 2015-11-10 | $26.79 | $132.93 | 695,300 | — | — |
| 2015-11-09 | $26.10 | $129.51 | 452,300 | — | — |
| 2015-11-06 | $26.73 | $132.63 | 583,900 | — | — |
| 2015-11-05 | $27.58 | $136.85 | 254,800 | — | — |
| 2015-11-04 | $27.22 | $135.06 | 397,200 | — | — |
| 2015-11-03 | $27.44 | $136.16 | 404,700 | — | — |
| 2015-11-02 | $27.65 | $137.20 | 398,800 | — | — |
| 2015-10-30 | $27.01 | $134.02 | 241,700 | — | — |
| 2015-10-29 | $27.12 | $134.57 | 198,800 | — | — |
| 2015-10-28 | $27.19 | $134.92 | 548,300 | — | — |
| 2015-10-27 | $27.06 | $134.27 | 711,700 | — | — |
| 2015-10-26 | $26.80 | $132.98 | 384,500 | — | — |
| 2015-10-23 | $26.95 | $133.72 | 458,600 | — | — |
| 2015-10-22 | $27.59 | $136.90 | 844,500 | — | — |
| 2015-10-21 | $27.47 | $136.30 | 514,600 | — | — |
| 2015-10-20 | $27.23 | $135.11 | 337,200 | — | — |
| 2015-10-19 | $27.27 | $135.31 | 235,700 | — | — |
| 2015-10-16 | $27.00 | $133.97 | 300,100 | — | — |
| 2015-10-15 | $26.67 | $132.34 | 323,800 | — | — |
| 2015-10-14 | $26.33 | $130.65 | 325,600 | — | — |
| 2015-10-13 | $26.53 | $131.64 | 383,800 | — | — |
| 2015-10-12 | $26.68 | $132.38 | 272,900 | — | — |
| 2015-10-09 | $26.52 | $131.59 | 274,500 | — | — |
| 2015-10-08 | $26.46 | $131.29 | 348,100 | — | — |
| 2015-10-07 | $26.18 | $129.90 | 315,900 | — | — |
| 2015-10-06 | $25.77 | $127.87 | 347,200 | — | — |
| 2015-10-05 | $25.64 | $127.22 | 273,400 | — | — |
| 2015-10-02 | $25.26 | $125.34 | 279,700 | — | — |
| 2015-10-01 | $25.08 | $124.45 | 314,700 | — | — |
| 2015-09-30 | $24.93 | $123.70 | 526,700 | — | — |
| 2015-09-29 | $25.08 | $124.45 | 463,900 | — | — |
| 2015-09-28 | $24.82 | $123.16 | 459,200 | — | — |
| 2015-09-25 | $25.02 | $124.15 | 340,500 | — | — |
| 2015-09-24 | $24.96 | $123.85 | 349,600 | — | — |
| 2015-09-23 | $25.18 | $124.94 | 210,100 | — | — |
| 2015-09-22 | $24.96 | $123.85 | 244,400 | — | — |
| 2015-09-21 | $25.28 | $125.44 | 322,800 | — | — |
| 2015-09-18 | $25.00 | $124.05 | 727,300 | — | — |
| 2015-09-17 | $25.08 | $124.45 | 410,900 | — | — |
| 2015-09-16 | $24.87 | $123.40 | 236,600 | — | — |
| 2015-09-15 | $24.57 | $121.92 | 206,200 | — | — |
| 2015-09-14 | $24.38 | $120.97 | 218,100 | — | — |
| 2015-09-11 | $24.21 | $120.13 | 311,700 | — | — |
| 2015-09-10 | $24.20 | $118.59 | 364,500 | — | — |
| 2015-09-09 | $24.08 | $118.00 | 373,500 | — | — |
| 2015-09-08 | $24.23 | $118.74 | 322,200 | — | — |
| 2015-09-04 | $23.93 | $117.27 | 254,200 | — | — |
| 2015-09-03 | $24.41 | $119.62 | 253,100 | — | — |
| 2015-09-02 | $24.39 | $119.52 | 349,000 | — | — |
| 2015-09-01 | $24.20 | $118.59 | 492,200 | — | — |
| 2015-08-31 | $24.60 | $120.55 | 560,200 | — | — |
| 2015-08-28 | $25.18 | $123.39 | 357,600 | — | — |
| 2015-08-27 | $25.31 | $124.03 | 408,700 | — | — |
| 2015-08-26 | $25.26 | $123.79 | 397,900 | — | — |
| 2015-08-25 | $24.70 | $121.04 | 451,200 | — | — |
| 2015-08-24 | $25.14 | $123.20 | 443,400 | — | — |
| 2015-08-21 | $26.42 | $129.47 | 370,200 | — | — |
| 2015-08-20 | $26.95 | $132.07 | 304,200 | — | — |
| 2015-08-19 | $27.11 | $132.85 | 302,400 | — | — |
| 2015-08-18 | $27.05 | $132.56 | 238,400 | — | — |
| 2015-08-17 | $27.08 | $132.70 | 257,900 | — | — |
| 2015-08-14 | $26.83 | $131.48 | 235,600 | — | — |
| 2015-08-13 | $26.68 | $130.74 | 261,000 | — | — |
| 2015-08-12 | $26.60 | $130.35 | 252,200 | — | — |
| 2015-08-11 | $26.59 | $130.30 | 345,600 | — | — |
| 2015-08-10 | $26.49 | $129.81 | 317,700 | — | — |
| 2015-08-07 | $26.39 | $129.32 | 316,800 | — | — |
| 2015-08-06 | $26.48 | $129.76 | 273,600 | — | — |
| 2015-08-05 | $26.53 | $130.01 | 1,792,300 | — | — |
| 2015-08-04 | $26.67 | $130.69 | 154,300 | — | — |
| 2015-08-03 | $26.85 | $131.58 | 176,500 | — | — |
| 2015-07-31 | $26.84 | $131.53 | 294,100 | — | — |
| 2015-07-30 | $26.53 | $130.01 | 431,200 | — | — |
| 2015-07-29 | $26.49 | $129.81 | 330,500 | — | — |
| 2015-07-28 | $26.14 | $128.10 | 429,800 | — | — |
| 2015-07-27 | $26.11 | $127.95 | 550,500 | — | — |
| 2015-07-24 | $26.30 | $128.88 | 662,600 | — | — |
| 2015-07-23 | $26.90 | $131.82 | 748,000 | — | — |
| 2015-07-22 | $27.15 | $133.05 | 475,200 | — | — |
| 2015-07-21 | $26.76 | $131.14 | 470,200 | — | — |
| 2015-07-20 | $26.78 | $131.23 | 258,300 | — | — |
| 2015-07-17 | $26.77 | $131.18 | 421,700 | — | — |
| 2015-07-16 | $26.59 | $130.30 | 407,400 | — | — |
| 2015-07-15 | $26.49 | $129.81 | 213,400 | — | — |
| 2015-07-14 | $26.47 | $129.71 | 295,000 | — | — |
| 2015-07-13 | $26.49 | $129.81 | 336,800 | — | — |
| 2015-07-10 | $26.54 | $130.06 | 355,700 | — | — |
| 2015-07-09 | $26.33 | $129.03 | 419,300 | — | — |
| 2015-07-08 | $26.45 | $129.62 | 1,087,500 | — | — |
| 2015-07-07 | $26.27 | $128.73 | 4,151,300 | — | — |
| 2015-07-06 | $25.87 | $126.77 | 634,200 | — | — |
| 2015-07-02 | $25.73 | $126.09 | 499,700 | — | — |
| 2015-07-01 | $26.13 | $128.05 | 458,500 | — | — |
| 2015-06-30 | $25.95 | $127.17 | 668,500 | — | — |
| 2015-06-29 | $25.84 | $126.63 | 444,800 | — | — |
| 2015-06-26 | $26.12 | $128.00 | 503,500 | — | — |
| 2015-06-25 | $25.63 | $125.60 | 541,500 | — | — |
| 2015-06-24 | $26.12 | $128.00 | 586,800 | — | — |
| 2015-06-23 | $26.12 | $128.00 | 255,900 | — | — |
| 2015-06-22 | $26.37 | $129.22 | 913,700 | — | — |
| 2015-06-19 | $26.41 | $129.42 | 705,600 | — | — |
| 2015-06-18 | $26.51 | $129.91 | 712,300 | — | — |
| 2015-06-17 | $26.05 | $127.66 | 826,700 | — | — |
| 2015-06-16 | $25.69 | $125.89 | 571,200 | — | — |
| 2015-06-15 | $25.40 | $124.47 | 2,641,000 | — | — |
| 2015-06-12 | $25.09 | $122.95 | 526,600 | — | — |
| 2015-06-11 | $24.84 | $121.73 | 225,500 | — | — |
| 2015-06-10 | $25.15 | $121.78 | 258,500 | — | — |
| 2015-06-09 | $24.95 | $120.81 | 417,900 | — | — |
| 2015-06-08 | $25.31 | $122.55 | 512,100 | — | — |
| 2015-06-05 | $25.30 | $122.50 | 464,600 | — | — |
| 2015-06-04 | $25.38 | $122.89 | 265,600 | — | — |
| 2015-06-03 | $25.39 | $122.94 | 394,800 | — | — |
| 2015-06-02 | $25.50 | $123.47 | 496,100 | — | — |
| 2015-06-01 | $25.66 | $124.25 | 376,900 | — | — |
| 2015-05-29 | $25.05 | $121.29 | 555,700 | — | — |
| 2015-05-28 | $25.19 | $121.97 | 192,200 | — | — |
| 2015-05-27 | $25.13 | $121.68 | 220,400 | — | — |
| 2015-05-26 | $24.87 | $120.42 | 149,300 | — | — |
| 2015-05-22 | $25.12 | $121.63 | 131,400 | — | — |
| 2015-05-21 | $25.25 | $122.26 | 126,700 | — | — |
| 2015-05-20 | $25.30 | $122.50 | 258,300 | — | — |
| 2015-05-19 | $25.58 | $123.86 | 214,900 | — | — |
| 2015-05-18 | $25.70 | $124.44 | 380,200 | — | — |
| 2015-05-15 | $25.68 | $124.34 | 308,100 | — | — |
| 2015-05-14 | $25.28 | $122.41 | 411,100 | — | — |
| 2015-05-13 | $24.87 | $120.42 | 442,300 | — | — |
| 2015-05-12 | $25.16 | $121.82 | 253,900 | — | — |
| 2015-05-11 | $24.93 | $120.71 | 294,000 | — | — |
| 2015-05-08 | $25.25 | $122.26 | 209,100 | — | — |
| 2015-05-07 | $25.19 | $121.97 | 532,900 | — | — |
| 2015-05-06 | $24.67 | $119.45 | 585,500 | — | — |
| 2015-05-05 | $24.40 | $118.14 | 411,400 | — | — |
| 2015-05-04 | $24.92 | $120.66 | 470,700 | — | — |
| 2015-05-01 | $24.75 | $119.84 | 262,600 | — | — |
| 2015-04-30 | $24.72 | $119.69 | 720,100 | — | — |
| 2015-04-29 | $25.29 | $122.45 | 243,900 | — | — |
| 2015-04-28 | $25.90 | $125.41 | 282,000 | — | — |
| 2015-04-27 | $25.86 | $125.21 | 343,500 | — | — |
| 2015-04-24 | $26.02 | $125.99 | 319,000 | — | — |
| 2015-04-23 | $26.00 | $125.89 | 333,600 | — | — |
| 2015-04-22 | $26.00 | $125.89 | 244,200 | — | — |
| 2015-04-21 | $26.35 | $127.59 | 460,400 | — | — |
| 2015-04-20 | $26.19 | $126.81 | 249,200 | — | — |
| 2015-04-17 | $26.15 | $126.62 | 416,500 | — | — |
| 2015-04-16 | $26.06 | $126.18 | 158,800 | — | — |
| 2015-04-15 | $25.96 | $125.70 | 207,300 | — | — |
| 2015-04-14 | $26.17 | $126.71 | 141,100 | — | — |
| 2015-04-13 | $26.02 | $125.99 | 204,600 | — | — |
| 2015-04-10 | $26.11 | $126.42 | 341,600 | — | — |
| 2015-04-09 | $26.39 | $127.78 | 540,900 | — | — |
| 2015-04-08 | $27.34 | $132.38 | 152,800 | — | — |
| 2015-04-07 | $27.18 | $131.61 | 205,700 | — | — |
| 2015-04-06 | $27.80 | $134.61 | 251,300 | — | — |
| 2015-04-02 | $27.88 | $134.99 | 171,000 | — | — |
| 2015-04-01 | $27.63 | $133.78 | 193,300 | — | — |
| 2015-03-31 | $27.63 | $133.78 | 252,100 | — | — |
| 2015-03-30 | $27.74 | $134.32 | 132,700 | — | — |
| 2015-03-27 | $27.45 | $132.91 | 162,500 | — | — |
| 2015-03-26 | $27.36 | $132.48 | 163,700 | — | — |
| 2015-03-25 | $27.63 | $133.78 | 175,100 | — | — |
| 2015-03-24 | $28.13 | $136.21 | 176,800 | — | — |
| 2015-03-23 | $28.39 | $137.46 | 216,400 | — | — |
| 2015-03-20 | $28.38 | $137.42 | 566,400 | — | — |
| 2015-03-19 | $27.56 | $133.45 | 243,800 | — | — |
| 2015-03-18 | $27.42 | $132.77 | 202,500 | — | — |
| 2015-03-17 | $26.87 | $130.10 | 172,100 | — | — |
| 2015-03-16 | $26.96 | $130.54 | 156,500 | — | — |
| 2015-03-13 | $26.79 | $129.72 | 242,900 | — | — |
| 2015-03-12 | $26.97 | $130.59 | 362,400 | — | — |
| 2015-03-11 | $26.75 | $128.07 | 280,000 | — | — |
| 2015-03-10 | $26.66 | $127.64 | 499,600 | — | — |
| 2015-03-09 | $26.66 | $127.64 | 210,700 | — | — |
| 2015-03-06 | $26.62 | $127.45 | 282,900 | — | — |
| 2015-03-05 | $27.67 | $132.48 | 207,200 | — | — |
| 2015-03-04 | $27.76 | $132.91 | 258,900 | — | — |
| 2015-03-03 | $28.25 | $135.25 | 235,300 | — | — |
| 2015-03-02 | $28.52 | $136.54 | 259,200 | — | — |
| 2015-02-27 | $28.34 | $135.68 | 671,200 | — | — |
| 2015-02-26 | $28.35 | $135.73 | 309,700 | — | — |
| 2015-02-25 | $28.53 | $136.59 | 247,600 | — | — |
| 2015-02-24 | $28.33 | $135.64 | 262,700 | — | — |
| 2015-02-23 | $28.92 | $138.46 | 431,400 | — | — |
| 2015-02-20 | $28.40 | $135.97 | 502,100 | — | — |
| 2015-02-19 | $28.50 | $136.45 | 442,400 | — | — |
| 2015-02-18 | $28.76 | $137.69 | 331,400 | — | — |
| 2015-02-17 | $28.37 | $135.83 | 257,800 | — | — |
| 2015-02-13 | $28.35 | $135.73 | 368,100 | — | — |
| 2015-02-12 | $28.57 | $136.78 | 276,700 | — | — |
| 2015-02-11 | $28.31 | $135.54 | 387,600 | — | — |
| 2015-02-10 | $28.09 | $134.49 | 248,800 | — | — |
| 2015-02-09 | $28.17 | $134.87 | 238,800 | — | — |
| 2015-02-06 | $28.22 | $135.11 | 337,100 | — | — |
| 2015-02-05 | $28.96 | $138.65 | 163,600 | — | — |
| 2015-02-04 | $28.42 | $136.07 | 270,500 | — | — |
| 2015-02-03 | $28.96 | $138.65 | 309,600 | — | — |
| 2015-02-02 | $28.50 | $136.45 | 304,800 | — | — |
| 2015-01-30 | $28.71 | $137.45 | 507,200 | — | — |
| 2015-01-29 | $29.33 | $140.42 | 454,000 | — | — |
| 2015-01-28 | $29.25 | $140.04 | 663,500 | — | — |
| 2015-01-27 | $29.84 | $142.86 | 245,400 | — | — |
| 2015-01-26 | $30.05 | $143.87 | 322,600 | — | — |
| 2015-01-23 | $29.60 | $141.72 | 149,600 | — | — |
| 2015-01-22 | $29.57 | $141.57 | 322,500 | — | — |
| 2015-01-21 | $29.03 | $138.99 | 189,200 | — | — |
| 2015-01-20 | $29.01 | $138.89 | 358,700 | — | — |
| 2015-01-16 | $29.49 | $141.19 | 278,900 | — | — |
| 2015-01-15 | $29.04 | $139.03 | 315,400 | — | — |
| 2015-01-14 | $28.86 | $138.17 | 225,900 | — | — |
| 2015-01-13 | $28.42 | $136.07 | 198,700 | — | — |
| 2015-01-12 | $28.38 | $135.87 | 166,200 | — | — |
| 2015-01-09 | $28.09 | $134.49 | 323,400 | — | — |
| 2015-01-08 | $28.28 | $135.40 | 294,600 | — | — |
| 2015-01-07 | $28.29 | $135.44 | 293,200 | — | — |
| 2015-01-06 | $27.98 | $133.96 | 388,500 | — | — |
| 2015-01-05 | $28.30 | $135.49 | 238,000 | — | — |
| 2015-01-02 | $28.04 | $134.25 | 186,700 | — | — |