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
- 1993-02-25 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 | $33.33 | $100.62 | 1,704,200 | — | — |
| 2015-12-30 | $33.37 | $100.71 | 718,600 | — | — |
| 2015-12-29 | $33.40 | $100.83 | 803,000 | — | — |
| 2015-12-28 | $33.07 | $99.82 | 751,600 | — | — |
| 2015-12-24 | $32.82 | $99.07 | 352,000 | — | — |
| 2015-12-23 | $32.75 | $98.86 | 528,800 | — | — |
| 2015-12-22 | $32.67 | $98.06 | 673,000 | — | — |
| 2015-12-21 | $32.76 | $98.30 | 645,800 | — | — |
| 2015-12-18 | $32.63 | $97.94 | 1,842,400 | — | — |
| 2015-12-17 | $32.84 | $98.56 | 1,442,000 | — | — |
| 2015-12-16 | $32.46 | $97.42 | 870,200 | — | — |
| 2015-12-15 | $31.80 | $95.44 | 1,069,600 | — | — |
| 2015-12-14 | $31.41 | $94.27 | 686,200 | — | — |
| 2015-12-11 | $31.11 | $93.35 | 704,000 | — | — |
| 2015-12-10 | $30.95 | $92.89 | 761,000 | — | — |
| 2015-12-09 | $30.92 | $92.81 | 444,800 | — | — |
| 2015-12-08 | $31.12 | $93.40 | 554,200 | — | — |
| 2015-12-07 | $31.14 | $93.46 | 705,400 | — | — |
| 2015-12-04 | $31.47 | $94.45 | 968,200 | — | — |
| 2015-12-03 | $30.88 | $92.68 | 1,603,200 | — | — |
| 2015-12-02 | $31.33 | $94.01 | 1,031,800 | — | — |
| 2015-12-01 | $31.83 | $95.53 | 800,000 | — | — |
| 2015-11-30 | $31.19 | $93.61 | 1,013,000 | — | — |
| 2015-11-27 | $31.23 | $93.73 | 314,400 | — | — |
| 2015-11-25 | $30.87 | $92.65 | 376,000 | — | — |
| 2015-11-24 | $30.50 | $91.55 | 753,000 | — | — |
| 2015-11-23 | $30.87 | $92.63 | 521,000 | — | — |
| 2015-11-20 | $30.75 | $92.30 | 2,417,400 | — | — |
| 2015-11-19 | $30.28 | $90.86 | 679,800 | — | — |
| 2015-11-18 | $30.15 | $90.47 | 646,200 | — | — |
| 2015-11-17 | $30.06 | $90.20 | 490,800 | — | — |
| 2015-11-16 | $29.93 | $89.84 | 823,200 | — | — |
| 2015-11-13 | $29.39 | $88.19 | 471,600 | — | — |
| 2015-11-12 | $29.62 | $88.88 | 525,200 | — | — |
| 2015-11-11 | $29.77 | $89.35 | 416,800 | — | — |
| 2015-11-10 | $29.59 | $88.82 | 1,006,200 | — | — |
| 2015-11-09 | $29.32 | $87.99 | 1,084,800 | — | — |
| 2015-11-06 | $29.32 | $87.99 | 675,800 | — | — |
| 2015-11-05 | $30.09 | $90.31 | 565,000 | — | — |
| 2015-11-04 | $29.97 | $89.93 | 550,000 | — | — |
| 2015-11-03 | $29.91 | $89.75 | 919,800 | — | — |
| 2015-11-02 | $30.48 | $91.48 | 1,115,600 | — | — |
| 2015-10-30 | $30.24 | $90.76 | 604,600 | — | — |
| 2015-10-29 | $30.63 | $91.93 | 581,600 | — | — |
| 2015-10-28 | $30.83 | $92.53 | 795,800 | — | — |
| 2015-10-27 | $31.31 | $93.95 | 984,800 | — | — |
| 2015-10-26 | $30.83 | $92.51 | 735,400 | — | — |
| 2015-10-23 | $30.75 | $92.27 | 685,000 | — | — |
| 2015-10-22 | $30.85 | $92.59 | 1,122,400 | — | — |
| 2015-10-21 | $30.86 | $92.62 | 932,000 | — | — |
| 2015-10-20 | $31.00 | $93.04 | 1,330,800 | — | — |
| 2015-10-19 | $31.31 | $93.95 | 823,600 | — | — |
| 2015-10-16 | $30.80 | $92.42 | 465,600 | — | — |
| 2015-10-15 | $30.61 | $91.85 | 404,400 | — | — |
| 2015-10-14 | $30.17 | $90.56 | 1,595,200 | — | — |
| 2015-10-13 | $30.41 | $91.25 | 687,800 | — | — |
| 2015-10-12 | $30.45 | $91.39 | 482,600 | — | — |
| 2015-10-09 | $30.15 | $90.47 | 485,000 | — | — |
| 2015-10-08 | $30.03 | $90.11 | 603,000 | — | — |
| 2015-10-07 | $29.99 | $90.01 | 834,000 | — | — |
| 2015-10-06 | $29.73 | $89.21 | 1,001,800 | — | — |
| 2015-10-05 | $30.21 | $90.65 | 1,444,200 | — | — |
| 2015-10-02 | $29.78 | $89.38 | 560,600 | — | — |
| 2015-10-01 | $29.65 | $88.99 | 1,000,600 | — | — |
| 2015-09-30 | $29.29 | $87.89 | 882,600 | — | — |
| 2015-09-29 | $29.00 | $87.03 | 754,200 | — | — |
| 2015-09-28 | $28.56 | $85.71 | 598,600 | — | — |
| 2015-09-25 | $28.87 | $86.64 | 788,200 | — | — |
| 2015-09-24 | $28.73 | $86.21 | 672,200 | — | — |
| 2015-09-23 | $29.03 | $87.12 | 452,200 | — | — |
| 2015-09-22 | $28.81 | $85.89 | 614,600 | — | — |
| 2015-09-21 | $29.11 | $86.80 | 450,400 | — | — |
| 2015-09-18 | $28.83 | $85.98 | 1,276,000 | — | — |
| 2015-09-17 | $28.82 | $85.93 | 722,000 | — | — |
| 2015-09-16 | $28.56 | $85.16 | 515,600 | — | — |
| 2015-09-15 | $28.38 | $84.60 | 558,200 | — | — |
| 2015-09-14 | $28.00 | $83.49 | 512,400 | — | — |
| 2015-09-11 | $28.08 | $83.74 | 854,400 | — | — |
| 2015-09-10 | $27.30 | $81.40 | 1,094,800 | — | — |
| 2015-09-09 | $27.15 | $80.94 | 1,174,200 | — | — |
| 2015-09-08 | $27.53 | $82.08 | 785,000 | — | — |
| 2015-09-04 | $27.34 | $81.53 | 820,400 | — | — |
| 2015-09-03 | $27.71 | $82.62 | 772,400 | — | — |
| 2015-09-02 | $27.62 | $82.35 | 770,800 | — | — |
| 2015-09-01 | $27.53 | $82.07 | 651,000 | — | — |
| 2015-08-31 | $27.88 | $83.13 | 1,120,200 | — | — |
| 2015-08-28 | $28.48 | $84.92 | 1,848,400 | — | — |
| 2015-08-27 | $28.41 | $84.69 | 1,673,600 | — | — |
| 2015-08-26 | $28.21 | $84.11 | 1,120,400 | — | — |
| 2015-08-25 | $27.30 | $81.40 | 929,800 | — | — |
| 2015-08-24 | $27.89 | $83.16 | 1,183,800 | — | — |
| 2015-08-21 | $28.91 | $86.18 | 761,600 | — | — |
| 2015-08-20 | $29.39 | $87.63 | 387,400 | — | — |
| 2015-08-19 | $29.62 | $88.30 | 420,000 | — | — |
| 2015-08-18 | $29.73 | $88.63 | 639,200 | — | — |
| 2015-08-17 | $29.65 | $88.39 | 983,600 | — | — |
| 2015-08-14 | $29.44 | $87.78 | 814,600 | — | — |
| 2015-08-13 | $29.05 | $86.62 | 626,400 | — | — |
| 2015-08-12 | $28.94 | $86.29 | 1,030,400 | — | — |
| 2015-08-11 | $29.06 | $86.63 | 590,400 | — | — |
| 2015-08-10 | $28.86 | $86.04 | 432,200 | — | — |
| 2015-08-07 | $28.99 | $86.42 | 492,200 | — | — |
| 2015-08-06 | $28.89 | $86.14 | 565,600 | — | — |
| 2015-08-05 | $28.93 | $86.26 | 792,400 | — | — |
| 2015-08-04 | $28.95 | $86.30 | 792,600 | — | — |
| 2015-08-03 | $29.12 | $86.83 | 482,200 | — | — |
| 2015-07-31 | $28.94 | $86.29 | 526,000 | — | — |
| 2015-07-30 | $28.73 | $85.65 | 395,200 | — | — |
| 2015-07-29 | $28.71 | $85.60 | 410,200 | — | — |
| 2015-07-28 | $28.54 | $85.08 | 802,800 | — | — |
| 2015-07-27 | $28.43 | $84.78 | 748,400 | — | — |
| 2015-07-24 | $28.43 | $84.78 | 356,200 | — | — |
| 2015-07-23 | $28.45 | $84.81 | 675,800 | — | — |
| 2015-07-22 | $28.70 | $85.57 | 497,200 | — | — |
| 2015-07-21 | $28.56 | $85.14 | 876,000 | — | — |
| 2015-07-20 | $28.42 | $84.75 | 734,600 | — | — |
| 2015-07-17 | $28.31 | $84.40 | 459,800 | — | — |
| 2015-07-16 | $28.42 | $84.72 | 404,200 | — | — |
| 2015-07-15 | $28.13 | $83.86 | 543,000 | — | — |
| 2015-07-14 | $28.05 | $83.64 | 441,800 | — | — |
| 2015-07-13 | $28.04 | $83.59 | 602,800 | — | — |
| 2015-07-10 | $28.07 | $83.69 | 1,207,000 | — | — |
| 2015-07-09 | $27.70 | $82.58 | 1,219,600 | — | — |
| 2015-07-08 | $27.90 | $83.19 | 1,071,600 | — | — |
| 2015-07-07 | $28.12 | $83.83 | 1,181,600 | — | — |
| 2015-07-06 | $27.61 | $82.31 | 1,330,600 | — | — |
| 2015-07-02 | $27.26 | $81.28 | 1,081,600 | — | — |
| 2015-07-01 | $27.08 | $80.73 | 928,200 | — | — |
| 2015-06-30 | $26.29 | $78.39 | 1,002,400 | — | — |
| 2015-06-29 | $26.25 | $78.27 | 768,200 | — | — |
| 2015-06-26 | $26.54 | $79.12 | 1,225,200 | — | — |
| 2015-06-25 | $26.28 | $78.36 | 591,200 | — | — |
| 2015-06-24 | $26.48 | $78.94 | 982,400 | — | — |
| 2015-06-23 | $26.74 | $79.17 | 861,400 | — | — |
| 2015-06-22 | $27.12 | $80.30 | 910,600 | — | — |
| 2015-06-19 | $27.63 | $81.81 | 1,540,800 | — | — |
| 2015-06-18 | $27.43 | $81.23 | 432,200 | — | — |
| 2015-06-17 | $27.07 | $80.13 | 466,200 | — | — |
| 2015-06-16 | $26.75 | $79.18 | 426,000 | — | — |
| 2015-06-15 | $26.54 | $78.58 | 602,000 | — | — |
| 2015-06-12 | $26.51 | $78.50 | 518,800 | — | — |
| 2015-06-11 | $26.50 | $78.46 | 530,200 | — | — |
| 2015-06-10 | $26.47 | $78.36 | 773,600 | — | — |
| 2015-06-09 | $26.09 | $77.26 | 474,400 | — | — |
| 2015-06-08 | $26.37 | $78.07 | 467,400 | — | — |
| 2015-06-05 | $26.35 | $78.02 | 513,800 | — | — |
| 2015-06-04 | $26.67 | $78.95 | 741,800 | — | — |
| 2015-06-03 | $26.58 | $78.70 | 740,200 | — | — |
| 2015-06-02 | $27.08 | $80.18 | 862,000 | — | — |
| 2015-06-01 | $27.66 | $81.88 | 1,046,800 | — | — |
| 2015-05-29 | $27.40 | $81.11 | 1,681,800 | — | — |
| 2015-05-28 | $27.53 | $81.51 | 715,600 | — | — |
| 2015-05-27 | $27.37 | $81.04 | 544,800 | — | — |
| 2015-05-26 | $26.96 | $79.81 | 687,800 | — | — |
| 2015-05-22 | $27.03 | $80.01 | 377,000 | — | — |
| 2015-05-21 | $26.88 | $79.57 | 307,600 | — | — |
| 2015-05-20 | $27.12 | $80.28 | 406,000 | — | — |
| 2015-05-19 | $27.18 | $80.49 | 358,000 | — | — |
| 2015-05-18 | $27.15 | $80.37 | 234,000 | — | — |
| 2015-05-15 | $27.23 | $80.62 | 402,400 | — | — |
| 2015-05-14 | $27.03 | $80.01 | 297,600 | — | — |
| 2015-05-13 | $26.37 | $78.06 | 431,800 | — | — |
| 2015-05-12 | $26.73 | $79.14 | 444,200 | — | — |
| 2015-05-11 | $26.66 | $78.93 | 376,400 | — | — |
| 2015-05-08 | $27.04 | $80.04 | 513,000 | — | — |
| 2015-05-07 | $26.78 | $79.27 | 669,600 | — | — |
| 2015-05-06 | $26.19 | $77.54 | 666,600 | — | — |
| 2015-05-05 | $26.12 | $77.32 | 729,200 | — | — |
| 2015-05-04 | $26.67 | $78.96 | 532,200 | — | — |
| 2015-05-01 | $26.62 | $78.80 | 623,600 | — | — |
| 2015-04-30 | $26.41 | $78.19 | 823,400 | — | — |
| 2015-04-29 | $26.98 | $79.88 | 963,400 | — | — |
| 2015-04-28 | $27.38 | $81.05 | 521,600 | — | — |
| 2015-04-27 | $27.49 | $81.38 | 882,800 | — | — |
| 2015-04-24 | $27.58 | $81.66 | 673,000 | — | — |
| 2015-04-23 | $27.42 | $81.18 | 511,800 | — | — |
| 2015-04-22 | $27.28 | $80.75 | 1,023,200 | — | — |
| 2015-04-21 | $26.66 | $78.93 | 973,200 | — | — |
| 2015-04-20 | $26.38 | $78.09 | 741,400 | — | — |
| 2015-04-17 | $26.20 | $77.57 | 494,000 | — | — |
| 2015-04-16 | $26.42 | $78.22 | 617,800 | — | — |
| 2015-04-15 | $26.29 | $77.84 | 604,400 | — | — |
| 2015-04-14 | $26.53 | $78.53 | 585,400 | — | — |
| 2015-04-13 | $26.42 | $78.24 | 627,400 | — | — |
| 2015-04-10 | $26.45 | $78.30 | 617,000 | — | — |
| 2015-04-09 | $26.53 | $78.55 | 498,400 | — | — |
| 2015-04-08 | $27.16 | $80.41 | 514,200 | — | — |
| 2015-04-07 | $27.25 | $80.68 | 492,800 | — | — |
| 2015-04-06 | $27.79 | $82.26 | 559,000 | — | — |
| 2015-04-02 | $27.57 | $81.63 | 621,600 | — | — |
| 2015-04-01 | $27.32 | $80.87 | 778,800 | — | — |
| 2015-03-31 | $27.48 | $81.35 | 1,180,600 | — | — |
| 2015-03-30 | $27.76 | $82.20 | 513,400 | — | — |
| 2015-03-27 | $27.56 | $81.58 | 508,000 | — | — |
| 2015-03-26 | $27.40 | $81.11 | 746,600 | — | — |
| 2015-03-25 | $27.57 | $81.61 | 677,600 | — | — |
| 2015-03-24 | $28.24 | $83.06 | 748,800 | — | — |
| 2015-03-23 | $28.57 | $84.03 | 1,627,200 | — | — |
| 2015-03-20 | $28.81 | $84.73 | 1,252,200 | — | — |
| 2015-03-19 | $28.22 | $83.00 | 557,200 | — | — |
| 2015-03-18 | $28.32 | $83.29 | 662,200 | — | — |
| 2015-03-17 | $27.74 | $81.57 | 637,800 | — | — |
| 2015-03-16 | $27.74 | $81.57 | 740,800 | — | — |
| 2015-03-13 | $27.31 | $80.31 | 696,600 | — | — |
| 2015-03-12 | $27.17 | $79.92 | 480,000 | — | — |
| 2015-03-11 | $26.50 | $77.95 | 663,400 | — | — |
| 2015-03-10 | $26.21 | $77.07 | 839,800 | — | — |
| 2015-03-09 | $26.32 | $77.41 | 675,600 | — | — |
| 2015-03-06 | $26.08 | $76.70 | 1,303,400 | — | — |
| 2015-03-05 | $26.95 | $79.26 | 569,800 | — | — |
| 2015-03-04 | $26.88 | $79.04 | 752,000 | — | — |
| 2015-03-03 | $27.18 | $79.94 | 483,000 | — | — |
| 2015-03-02 | $27.23 | $80.07 | 489,600 | — | — |
| 2015-02-27 | $26.93 | $79.22 | 495,400 | — | — |
| 2015-02-26 | $26.85 | $78.97 | 572,800 | — | — |
| 2015-02-25 | $26.87 | $79.01 | 512,200 | — | — |
| 2015-02-24 | $26.80 | $78.82 | 720,600 | — | — |
| 2015-02-23 | $27.38 | $80.51 | 615,800 | — | — |
| 2015-02-20 | $27.18 | $79.94 | 428,000 | — | — |
| 2015-02-19 | $26.86 | $78.98 | 702,800 | — | — |
| 2015-02-18 | $27.36 | $80.47 | 557,800 | — | — |
| 2015-02-17 | $26.99 | $79.37 | 588,200 | — | — |
| 2015-02-13 | $26.86 | $78.98 | 550,400 | — | — |
| 2015-02-12 | $27.15 | $79.84 | 683,200 | — | — |
| 2015-02-11 | $26.50 | $77.95 | 776,400 | — | — |
| 2015-02-10 | $26.72 | $78.57 | 1,217,200 | — | — |
| 2015-02-09 | $26.83 | $78.89 | 617,200 | — | — |
| 2015-02-06 | $27.09 | $79.69 | 811,600 | — | — |
| 2015-02-05 | $28.11 | $82.66 | 598,200 | — | — |
| 2015-02-04 | $27.59 | $81.14 | 766,800 | — | — |
| 2015-02-03 | $27.75 | $81.60 | 647,000 | — | — |
| 2015-02-02 | $27.47 | $80.78 | 895,200 | — | — |
| 2015-01-30 | $27.37 | $80.48 | 995,800 | — | — |
| 2015-01-29 | $28.03 | $82.42 | 467,000 | — | — |
| 2015-01-28 | $28.00 | $82.36 | 658,000 | — | — |
| 2015-01-27 | $28.16 | $82.81 | 713,000 | — | — |
| 2015-01-26 | $28.15 | $82.78 | 1,074,800 | — | — |
| 2015-01-23 | $27.91 | $82.07 | 608,000 | — | — |
| 2015-01-22 | $28.18 | $82.88 | 1,265,000 | — | — |
| 2015-01-21 | $27.75 | $81.60 | 683,800 | — | — |
| 2015-01-20 | $27.73 | $81.54 | 867,400 | — | — |
| 2015-01-16 | $28.15 | $82.79 | 506,600 | — | — |
| 2015-01-15 | $27.96 | $82.23 | 620,000 | — | — |
| 2015-01-14 | $28.15 | $82.79 | 613,200 | — | — |
| 2015-01-13 | $27.78 | $81.69 | 469,800 | — | — |
| 2015-01-12 | $27.80 | $81.75 | 598,000 | — | — |
| 2015-01-09 | $27.38 | $80.51 | 678,400 | — | — |
| 2015-01-08 | $27.47 | $80.79 | 564,400 | — | — |
| 2015-01-07 | $27.32 | $80.34 | 1,235,200 | — | — |
| 2015-01-06 | $26.73 | $78.60 | 1,645,800 | — | — |
| 2015-01-05 | $26.22 | $77.12 | 1,011,200 | — | — |
| 2015-01-02 | $26.18 | $77.00 | 555,000 | — | — |