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 | $27.03 | $150.26 | 156,800 | — | — |
| 2015-12-30 | $27.69 | $153.93 | 105,600 | — | — |
| 2015-12-29 | $28.10 | $156.21 | 201,900 | — | — |
| 2015-12-28 | $28.00 | $155.65 | 204,100 | — | — |
| 2015-12-24 | $28.27 | $157.15 | 98,700 | — | — |
| 2015-12-23 | $28.17 | $156.60 | 313,300 | — | — |
| 2015-12-22 | $28.18 | $156.65 | 220,700 | — | — |
| 2015-12-21 | $28.31 | $157.37 | 231,400 | — | — |
| 2015-12-18 | $28.00 | $155.65 | 1,043,300 | — | — |
| 2015-12-17 | $28.00 | $155.65 | 200,300 | — | — |
| 2015-12-16 | $28.79 | $160.04 | 405,900 | — | — |
| 2015-12-15 | $28.32 | $157.43 | 337,700 | — | — |
| 2015-12-14 | $28.53 | $158.60 | 292,000 | — | — |
| 2015-12-11 | $29.13 | $161.93 | 227,400 | — | — |
| 2015-12-10 | $29.99 | $166.71 | 413,800 | — | — |
| 2015-12-09 | $29.78 | $165.55 | 375,800 | — | — |
| 2015-12-08 | $29.84 | $165.88 | 265,800 | — | — |
| 2015-12-07 | $31.07 | $172.72 | 212,100 | — | — |
| 2015-12-04 | $31.60 | $175.66 | 156,900 | — | — |
| 2015-12-03 | $31.28 | $173.89 | 201,400 | — | — |
| 2015-12-02 | $31.28 | $173.89 | 343,700 | — | — |
| 2015-12-01 | $32.28 | $179.44 | 353,200 | — | — |
| 2015-11-30 | $32.61 | $181.28 | 163,600 | — | — |
| 2015-11-27 | $32.68 | $181.67 | 83,900 | — | — |
| 2015-11-25 | $32.44 | $180.33 | 294,800 | — | — |
| 2015-11-24 | $32.20 | $179.00 | 197,600 | — | — |
| 2015-11-23 | $32.20 | $179.00 | 218,900 | — | — |
| 2015-11-20 | $32.63 | $181.39 | 320,300 | — | — |
| 2015-11-19 | $31.97 | $177.72 | 363,400 | — | — |
| 2015-11-18 | $31.87 | $177.16 | 243,200 | — | — |
| 2015-11-17 | $31.59 | $175.61 | 162,700 | — | — |
| 2015-11-16 | $31.96 | $177.67 | 139,600 | — | — |
| 2015-11-13 | $31.67 | $176.05 | 256,400 | — | — |
| 2015-11-12 | $31.56 | $175.44 | 277,600 | — | — |
| 2015-11-11 | $32.24 | $179.22 | 331,600 | — | — |
| 2015-11-10 | $32.97 | $183.28 | 305,300 | — | — |
| 2015-11-09 | $33.11 | $184.06 | 203,400 | — | — |
| 2015-11-06 | $33.98 | $188.89 | 223,300 | — | — |
| 2015-11-05 | $34.41 | $191.28 | 179,200 | — | — |
| 2015-11-04 | $34.63 | $191.96 | 524,100 | — | — |
| 2015-11-03 | $35.11 | $194.62 | 390,400 | — | — |
| 2015-11-02 | $34.09 | $188.97 | 274,100 | — | — |
| 2015-10-30 | $32.96 | $182.71 | 370,600 | — | — |
| 2015-10-29 | $33.17 | $183.87 | 339,100 | — | — |
| 2015-10-28 | $33.83 | $187.53 | 610,000 | — | — |
| 2015-10-27 | $32.54 | $180.38 | 1,131,800 | — | — |
| 2015-10-26 | $27.73 | $153.71 | 250,800 | — | — |
| 2015-10-23 | $28.29 | $156.82 | 187,100 | — | — |
| 2015-10-22 | $27.84 | $154.32 | 133,000 | — | — |
| 2015-10-21 | $27.02 | $149.78 | 157,200 | — | — |
| 2015-10-20 | $27.33 | $151.50 | 81,500 | — | — |
| 2015-10-19 | $27.05 | $149.94 | 94,500 | — | — |
| 2015-10-16 | $26.91 | $149.17 | 167,100 | — | — |
| 2015-10-15 | $27.19 | $150.72 | 351,800 | — | — |
| 2015-10-14 | $27.18 | $150.67 | 220,900 | — | — |
| 2015-10-13 | $27.62 | $153.10 | 118,900 | — | — |
| 2015-10-12 | $28.06 | $155.54 | 174,700 | — | — |
| 2015-10-09 | $28.48 | $157.87 | 315,900 | — | — |
| 2015-10-08 | $29.72 | $164.75 | 685,300 | — | — |
| 2015-10-07 | $29.34 | $162.64 | 280,100 | — | — |
| 2015-10-06 | $28.76 | $159.42 | 126,500 | — | — |
| 2015-10-05 | $28.63 | $158.70 | 177,600 | — | — |
| 2015-10-02 | $27.11 | $150.28 | 150,800 | — | — |
| 2015-10-01 | $26.90 | $149.11 | 330,900 | — | — |
| 2015-09-30 | $27.23 | $150.94 | 283,600 | — | — |
| 2015-09-29 | $26.75 | $148.28 | 243,300 | — | — |
| 2015-09-28 | $26.85 | $148.84 | 196,900 | — | — |
| 2015-09-25 | $27.19 | $150.72 | 248,200 | — | — |
| 2015-09-24 | $27.07 | $150.06 | 209,700 | — | — |
| 2015-09-23 | $26.95 | $149.39 | 194,200 | — | — |
| 2015-09-22 | $27.36 | $151.66 | 185,900 | — | — |
| 2015-09-21 | $27.90 | $154.66 | 225,300 | — | — |
| 2015-09-18 | $28.47 | $157.82 | 805,200 | — | — |
| 2015-09-17 | $28.81 | $159.70 | 171,500 | — | — |
| 2015-09-16 | $29.02 | $160.87 | 277,400 | — | — |
| 2015-09-15 | $28.89 | $160.14 | 146,300 | — | — |
| 2015-09-14 | $28.25 | $156.60 | 244,800 | — | — |
| 2015-09-11 | $27.66 | $153.33 | 115,200 | — | — |
| 2015-09-10 | $28.14 | $155.99 | 104,900 | — | — |
| 2015-09-09 | $28.27 | $156.71 | 270,900 | — | — |
| 2015-09-08 | $27.84 | $154.32 | 302,400 | — | — |
| 2015-09-04 | $27.50 | $152.44 | 140,700 | — | — |
| 2015-09-03 | $28.07 | $155.60 | 253,400 | — | — |
| 2015-09-02 | $27.81 | $154.16 | 433,000 | — | — |
| 2015-09-01 | $27.75 | $153.83 | 408,600 | — | — |
| 2015-08-31 | $29.29 | $162.36 | 175,100 | — | — |
| 2015-08-28 | $29.23 | $162.03 | 316,400 | — | — |
| 2015-08-27 | $28.54 | $158.20 | 337,900 | — | — |
| 2015-08-26 | $28.03 | $155.38 | 199,000 | — | — |
| 2015-08-25 | $27.64 | $153.22 | 218,900 | — | — |
| 2015-08-24 | $28.08 | $155.65 | 486,100 | — | — |
| 2015-08-21 | $28.92 | $160.31 | 469,900 | — | — |
| 2015-08-20 | $29.19 | $161.81 | 258,000 | — | — |
| 2015-08-19 | $29.50 | $163.53 | 417,100 | — | — |
| 2015-08-18 | $29.82 | $165.30 | 396,200 | — | — |
| 2015-08-17 | $30.20 | $167.41 | 208,500 | — | — |
| 2015-08-14 | $30.34 | $168.18 | 192,100 | — | — |
| 2015-08-13 | $30.13 | $167.02 | 294,000 | — | — |
| 2015-08-12 | $29.85 | $165.47 | 285,000 | — | — |
| 2015-08-11 | $30.01 | $166.35 | 316,300 | — | — |
| 2015-08-10 | $29.86 | $165.52 | 210,400 | — | — |
| 2015-08-07 | $29.35 | $162.69 | 278,800 | — | — |
| 2015-08-06 | $29.29 | $162.36 | 320,800 | — | — |
| 2015-08-05 | $29.07 | $160.60 | 277,300 | — | — |
| 2015-08-04 | $28.61 | $158.06 | 284,100 | — | — |
| 2015-08-03 | $29.00 | $160.21 | 410,400 | — | — |
| 2015-07-31 | $28.86 | $159.44 | 425,600 | — | — |
| 2015-07-30 | $27.98 | $154.58 | 469,500 | — | — |
| 2015-07-29 | $28.04 | $154.91 | 368,100 | — | — |
| 2015-07-28 | $28.02 | $154.80 | 443,200 | — | — |
| 2015-07-27 | $27.07 | $149.55 | 357,900 | — | — |
| 2015-07-24 | $27.65 | $152.75 | 315,500 | — | — |
| 2015-07-23 | $27.94 | $154.36 | 362,500 | — | — |
| 2015-07-22 | $27.74 | $153.25 | 257,800 | — | — |
| 2015-07-21 | $27.55 | $152.20 | 231,100 | — | — |
| 2015-07-20 | $27.54 | $152.15 | 253,700 | — | — |
| 2015-07-17 | $27.50 | $151.93 | 185,200 | — | — |
| 2015-07-16 | $27.65 | $152.75 | 193,700 | — | — |
| 2015-07-15 | $27.75 | $153.31 | 202,200 | — | — |
| 2015-07-14 | $28.22 | $155.90 | 522,300 | — | — |
| 2015-07-13 | $28.34 | $156.57 | 1,181,900 | — | — |
| 2015-07-10 | $30.04 | $165.96 | 2,192,700 | — | — |
| 2015-07-09 | $31.00 | $171.26 | 223,200 | — | — |
| 2015-07-08 | $31.00 | $171.26 | 611,300 | — | — |
| 2015-07-07 | $30.96 | $171.04 | 422,700 | — | — |
| 2015-07-06 | $31.67 | $174.96 | 247,900 | — | — |
| 2015-07-02 | $32.21 | $177.95 | 165,300 | — | — |
| 2015-07-01 | $32.27 | $178.28 | 218,800 | — | — |
| 2015-06-30 | $32.33 | $178.61 | 362,400 | — | — |
| 2015-06-29 | $32.14 | $177.56 | 289,600 | — | — |
| 2015-06-26 | $32.53 | $179.71 | 555,400 | — | — |
| 2015-06-25 | $32.13 | $177.50 | 336,100 | — | — |
| 2015-06-24 | $32.27 | $178.28 | 457,800 | — | — |
| 2015-06-23 | $32.85 | $181.48 | 311,300 | — | — |
| 2015-06-22 | $33.13 | $183.03 | 396,800 | — | — |
| 2015-06-19 | $33.21 | $183.47 | 1,392,100 | — | — |
| 2015-06-18 | $33.56 | $185.40 | 376,300 | — | — |
| 2015-06-17 | $33.22 | $183.53 | 247,700 | — | — |
| 2015-06-16 | $33.26 | $183.75 | 301,900 | — | — |
| 2015-06-15 | $33.56 | $185.40 | 463,000 | — | — |
| 2015-06-12 | $34.44 | $190.27 | 169,400 | — | — |
| 2015-06-11 | $34.66 | $191.48 | 272,000 | — | — |
| 2015-06-10 | $34.59 | $191.09 | 525,900 | — | — |
| 2015-06-09 | $34.29 | $189.44 | 247,500 | — | — |
| 2015-06-08 | $34.62 | $191.26 | 172,700 | — | — |
| 2015-06-05 | $34.63 | $191.32 | 137,700 | — | — |
| 2015-06-04 | $34.84 | $192.48 | 107,900 | — | — |
| 2015-06-03 | $35.35 | $195.29 | 156,700 | — | — |
| 2015-06-02 | $35.20 | $194.46 | 163,900 | — | — |
| 2015-06-01 | $35.35 | $195.29 | 134,000 | — | — |
| 2015-05-29 | $35.19 | $194.41 | 111,000 | — | — |
| 2015-05-28 | $35.56 | $196.45 | 225,800 | — | — |
| 2015-05-27 | $35.68 | $197.12 | 173,000 | — | — |
| 2015-05-26 | $35.06 | $193.69 | 228,500 | — | — |
| 2015-05-22 | $35.45 | $195.85 | 115,300 | — | — |
| 2015-05-21 | $35.61 | $196.73 | 166,500 | — | — |
| 2015-05-20 | $35.53 | $196.29 | 123,400 | — | — |
| 2015-05-19 | $35.36 | $195.35 | 154,100 | — | — |
| 2015-05-18 | $35.77 | $197.07 | 173,000 | — | — |
| 2015-05-15 | $35.90 | $197.79 | 103,800 | — | — |
| 2015-05-14 | $36.42 | $200.65 | 100,000 | — | — |
| 2015-05-13 | $35.66 | $196.47 | 106,800 | — | — |
| 2015-05-12 | $35.48 | $195.47 | 102,200 | — | — |
| 2015-05-11 | $35.56 | $195.92 | 91,600 | — | — |
| 2015-05-08 | $35.67 | $196.52 | 113,200 | — | — |
| 2015-05-07 | $35.73 | $196.85 | 87,900 | — | — |
| 2015-05-06 | $35.77 | $197.07 | 144,100 | — | — |
| 2015-05-05 | $35.50 | $195.58 | 158,400 | — | — |
| 2015-05-04 | $36.16 | $199.22 | 153,600 | — | — |
| 2015-05-01 | $35.95 | $198.06 | 206,700 | — | — |
| 2015-04-30 | $36.16 | $199.22 | 266,800 | — | — |
| 2015-04-29 | $36.32 | $200.10 | 291,200 | — | — |
| 2015-04-28 | $37.23 | $205.12 | 429,600 | — | — |
| 2015-04-27 | $38.71 | $213.27 | 127,200 | — | — |
| 2015-04-24 | $38.72 | $213.33 | 87,100 | — | — |
| 2015-04-23 | $38.92 | $214.43 | 189,600 | — | — |
| 2015-04-22 | $38.87 | $214.15 | 96,300 | — | — |
| 2015-04-21 | $38.73 | $213.38 | 78,100 | — | — |
| 2015-04-20 | $39.14 | $215.64 | 103,300 | — | — |
| 2015-04-17 | $38.41 | $211.62 | 259,500 | — | — |
| 2015-04-16 | $39.03 | $215.03 | 121,100 | — | — |
| 2015-04-15 | $39.56 | $217.95 | 123,500 | — | — |
| 2015-04-14 | $38.67 | $213.05 | 199,500 | — | — |
| 2015-04-13 | $38.90 | $214.32 | 173,900 | — | — |
| 2015-04-10 | $38.97 | $214.70 | 118,400 | — | — |
| 2015-04-09 | $38.93 | $214.48 | 141,300 | — | — |
| 2015-04-08 | $38.80 | $213.77 | 125,900 | — | — |
| 2015-04-07 | $38.39 | $211.51 | 123,300 | — | — |
| 2015-04-06 | $38.57 | $212.50 | 136,300 | — | — |
| 2015-04-02 | $38.02 | $209.47 | 105,600 | — | — |
| 2015-04-01 | $37.57 | $206.99 | 235,100 | — | — |
| 2015-03-31 | $38.14 | $210.13 | 272,300 | — | — |
| 2015-03-30 | $38.40 | $211.56 | 183,500 | — | — |
| 2015-03-27 | $38.28 | $210.90 | 144,100 | — | — |
| 2015-03-26 | $37.95 | $209.08 | 190,500 | — | — |
| 2015-03-25 | $38.01 | $209.41 | 194,300 | — | — |
| 2015-03-24 | $38.39 | $211.51 | 157,700 | — | — |
| 2015-03-23 | $38.07 | $209.74 | 227,400 | — | — |
| 2015-03-20 | $38.62 | $212.77 | 402,300 | — | — |
| 2015-03-19 | $38.50 | $212.11 | 188,300 | — | — |
| 2015-03-18 | $39.12 | $215.53 | 512,700 | — | — |
| 2015-03-17 | $38.06 | $209.69 | 242,700 | — | — |
| 2015-03-16 | $37.02 | $203.96 | 160,800 | — | — |
| 2015-03-13 | $36.43 | $200.71 | 157,900 | — | — |
| 2015-03-12 | $37.18 | $204.84 | 131,200 | — | — |
| 2015-03-11 | $36.26 | $199.77 | 160,400 | — | — |
| 2015-03-10 | $36.07 | $198.73 | 189,900 | — | — |
| 2015-03-09 | $36.27 | $199.83 | 140,900 | — | — |
| 2015-03-06 | $36.20 | $199.44 | 208,800 | — | — |
| 2015-03-05 | $36.33 | $200.16 | 169,600 | — | — |
| 2015-03-04 | $35.96 | $198.12 | 203,900 | — | — |
| 2015-03-03 | $36.23 | $199.61 | 195,900 | — | — |
| 2015-03-02 | $36.56 | $201.42 | 234,100 | — | — |
| 2015-02-27 | $36.48 | $200.98 | 192,100 | — | — |
| 2015-02-26 | $36.67 | $202.03 | 254,000 | — | — |
| 2015-02-25 | $36.17 | $199.28 | 341,800 | — | — |
| 2015-02-24 | $35.76 | $197.02 | 378,700 | — | — |
| 2015-02-23 | $34.71 | $191.23 | 200,000 | — | — |
| 2015-02-20 | $34.81 | $191.78 | 203,100 | — | — |
| 2015-02-19 | $34.99 | $192.77 | 94,000 | — | — |
| 2015-02-18 | $35.12 | $193.49 | 111,800 | — | — |
| 2015-02-17 | $35.04 | $193.05 | 138,100 | — | — |
| 2015-02-13 | $35.57 | $195.97 | 136,400 | — | — |
| 2015-02-12 | $35.16 | $193.71 | 149,500 | — | — |
| 2015-02-11 | $35.00 | $192.83 | 139,000 | — | — |
| 2015-02-10 | $35.82 | $197.35 | 159,900 | — | — |
| 2015-02-09 | $35.53 | $195.75 | 126,200 | — | — |
| 2015-02-06 | $35.54 | $195.81 | 170,000 | — | — |
| 2015-02-05 | $35.02 | $192.94 | 126,400 | — | — |
| 2015-02-04 | $34.65 | $190.90 | 213,100 | — | — |
| 2015-02-03 | $35.62 | $196.25 | 183,700 | — | — |
| 2015-02-02 | $35.07 | $192.72 | 166,300 | — | — |
| 2015-01-30 | $34.21 | $187.99 | 174,300 | — | — |
| 2015-01-29 | $34.53 | $189.75 | 231,800 | — | — |
| 2015-01-28 | $33.86 | $186.07 | 174,800 | — | — |
| 2015-01-27 | $34.31 | $188.54 | 157,800 | — | — |
| 2015-01-26 | $34.27 | $188.32 | 127,900 | — | — |
| 2015-01-23 | $34.13 | $187.55 | 104,700 | — | — |
| 2015-01-22 | $34.87 | $191.62 | 194,800 | — | — |
| 2015-01-21 | $33.45 | $183.82 | 242,400 | — | — |
| 2015-01-20 | $33.54 | $184.31 | 229,000 | — | — |
| 2015-01-16 | $33.66 | $184.97 | 217,600 | — | — |
| 2015-01-15 | $33.74 | $185.41 | 223,100 | — | — |
| 2015-01-14 | $34.35 | $188.76 | 156,700 | — | — |
| 2015-01-13 | $34.64 | $190.36 | 175,600 | — | — |
| 2015-01-12 | $34.45 | $189.31 | 136,900 | — | — |
| 2015-01-09 | $34.70 | $190.69 | 102,200 | — | — |
| 2015-01-08 | $35.62 | $195.74 | 187,000 | — | — |
| 2015-01-07 | $34.82 | $191.35 | 160,400 | — | — |
| 2015-01-06 | $34.92 | $191.90 | 207,400 | — | — |
| 2015-01-05 | $35.90 | $197.28 | 189,700 | — | — |
| 2015-01-02 | $37.32 | $205.08 | 141,300 | — | — |