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
- 1998-05-14 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 | $28.65 | $53.64 | 680,100 | — | — |
| 2015-12-30 | $28.80 | $53.93 | 326,500 | — | — |
| 2015-12-29 | $29.00 | $54.30 | 612,400 | — | — |
| 2015-12-28 | $29.00 | $54.30 | 531,000 | — | — |
| 2015-12-24 | $28.97 | $54.24 | 508,200 | — | — |
| 2015-12-23 | $29.00 | $54.30 | 987,500 | — | — |
| 2015-12-22 | $28.75 | $53.83 | 310,400 | — | — |
| 2015-12-21 | $28.68 | $53.70 | 412,400 | — | — |
| 2015-12-18 | $28.34 | $53.06 | 1,300,300 | — | — |
| 2015-12-17 | $28.85 | $54.02 | 883,400 | — | — |
| 2015-12-16 | $29.21 | $54.69 | 1,325,800 | — | — |
| 2015-12-15 | $28.75 | $53.83 | 1,188,600 | — | — |
| 2015-12-14 | $28.29 | $52.97 | 1,186,100 | — | — |
| 2015-12-11 | $28.70 | $53.74 | 1,310,000 | — | — |
| 2015-12-10 | $29.87 | $55.93 | 1,331,200 | — | — |
| 2015-12-09 | $29.36 | $54.97 | 749,600 | — | — |
| 2015-12-08 | $29.95 | $56.08 | 718,800 | — | — |
| 2015-12-07 | $30.50 | $57.11 | 962,200 | — | — |
| 2015-12-04 | $30.72 | $57.52 | 2,139,500 | — | — |
| 2015-12-03 | $30.49 | $57.09 | 837,300 | — | — |
| 2015-12-02 | $30.74 | $57.56 | 835,800 | — | — |
| 2015-12-01 | $31.24 | $58.49 | 979,100 | — | — |
| 2015-11-30 | $31.32 | $58.64 | 863,100 | — | — |
| 2015-11-27 | $31.58 | $59.13 | 437,500 | — | — |
| 2015-11-25 | $31.18 | $58.38 | 1,386,200 | — | — |
| 2015-11-24 | $30.98 | $58.01 | 1,121,300 | — | — |
| 2015-11-23 | $31.42 | $58.83 | 478,600 | — | — |
| 2015-11-20 | $31.47 | $58.92 | 877,000 | — | — |
| 2015-11-19 | $31.56 | $59.09 | 1,201,200 | — | — |
| 2015-11-18 | $31.55 | $59.07 | 1,526,100 | — | — |
| 2015-11-17 | $31.25 | $58.51 | 997,800 | — | — |
| 2015-11-16 | $31.23 | $58.48 | 809,200 | — | — |
| 2015-11-13 | $31.05 | $58.14 | 651,200 | — | — |
| 2015-11-12 | $31.30 | $58.61 | 1,680,900 | — | — |
| 2015-11-11 | $31.59 | $59.15 | 640,400 | — | — |
| 2015-11-10 | $31.57 | $59.11 | 1,449,600 | — | — |
| 2015-11-09 | $31.61 | $59.19 | 958,000 | — | — |
| 2015-11-06 | $31.95 | $59.82 | 2,288,500 | — | — |
| 2015-11-05 | $31.23 | $58.48 | 496,900 | — | — |
| 2015-11-04 | $30.65 | $57.39 | 819,600 | — | — |
| 2015-11-03 | $31.02 | $57.61 | 941,100 | — | — |
| 2015-11-02 | $31.22 | $57.99 | 1,237,700 | — | — |
| 2015-10-30 | $30.73 | $57.08 | 897,100 | — | — |
| 2015-10-29 | $31.39 | $58.30 | 572,000 | — | — |
| 2015-10-28 | $31.82 | $59.10 | 739,900 | — | — |
| 2015-10-27 | $30.82 | $57.24 | 935,400 | — | — |
| 2015-10-26 | $30.95 | $57.48 | 946,700 | — | — |
| 2015-10-23 | $30.89 | $57.37 | 675,200 | — | — |
| 2015-10-22 | $29.98 | $55.68 | 527,400 | — | — |
| 2015-10-21 | $29.28 | $54.38 | 296,100 | — | — |
| 2015-10-20 | $29.68 | $55.13 | 536,000 | — | — |
| 2015-10-19 | $29.59 | $54.96 | 427,400 | — | — |
| 2015-10-16 | $29.87 | $55.48 | 666,000 | — | — |
| 2015-10-15 | $29.62 | $55.01 | 673,900 | — | — |
| 2015-10-14 | $29.00 | $53.86 | 545,300 | — | — |
| 2015-10-13 | $29.08 | $54.01 | 445,600 | — | — |
| 2015-10-12 | $29.50 | $54.79 | 506,300 | — | — |
| 2015-10-09 | $29.69 | $55.14 | 574,400 | — | — |
| 2015-10-08 | $30.02 | $55.76 | 544,800 | — | — |
| 2015-10-07 | $29.94 | $55.61 | 423,500 | — | — |
| 2015-10-06 | $29.34 | $54.49 | 480,500 | — | — |
| 2015-10-05 | $29.52 | $54.83 | 884,400 | — | — |
| 2015-10-02 | $28.73 | $53.36 | 985,200 | — | — |
| 2015-10-01 | $29.33 | $54.47 | 658,600 | — | — |
| 2015-09-30 | $28.90 | $53.68 | 453,800 | — | — |
| 2015-09-29 | $28.51 | $52.95 | 537,300 | — | — |
| 2015-09-28 | $28.54 | $53.01 | 406,200 | — | — |
| 2015-09-25 | $29.28 | $54.38 | 780,200 | — | — |
| 2015-09-24 | $29.13 | $54.10 | 540,700 | — | — |
| 2015-09-23 | $29.28 | $54.38 | 412,600 | — | — |
| 2015-09-22 | $29.31 | $54.44 | 778,600 | — | — |
| 2015-09-21 | $30.27 | $56.22 | 677,900 | — | — |
| 2015-09-18 | $30.04 | $55.79 | 1,171,800 | — | — |
| 2015-09-17 | $31.16 | $57.87 | 807,900 | — | — |
| 2015-09-16 | $31.53 | $58.56 | 482,800 | — | — |
| 2015-09-15 | $31.13 | $57.82 | 402,900 | — | — |
| 2015-09-14 | $30.49 | $56.63 | 331,200 | — | — |
| 2015-09-11 | $30.67 | $56.96 | 479,400 | — | — |
| 2015-09-10 | $30.31 | $56.30 | 507,500 | — | — |
| 2015-09-09 | $30.31 | $56.30 | 483,700 | — | — |
| 2015-09-08 | $30.59 | $56.82 | 416,800 | — | — |
| 2015-09-04 | $29.72 | $55.20 | 233,400 | — | — |
| 2015-09-03 | $30.14 | $55.98 | 413,000 | — | — |
| 2015-09-02 | $30.12 | $55.94 | 426,800 | — | — |
| 2015-09-01 | $29.62 | $55.01 | 739,400 | — | — |
| 2015-08-31 | $31.00 | $57.58 | 485,000 | — | — |
| 2015-08-28 | $31.08 | $57.73 | 279,500 | — | — |
| 2015-08-27 | $31.20 | $57.95 | 388,300 | — | — |
| 2015-08-26 | $30.25 | $56.18 | 559,200 | — | — |
| 2015-08-25 | $29.77 | $55.29 | 464,700 | — | — |
| 2015-08-24 | $30.25 | $56.18 | 1,009,100 | — | — |
| 2015-08-21 | $31.61 | $58.71 | 517,100 | — | — |
| 2015-08-20 | $32.64 | $60.62 | 469,600 | — | — |
| 2015-08-19 | $33.24 | $61.74 | 414,800 | — | — |
| 2015-08-18 | $33.78 | $62.74 | 236,200 | — | — |
| 2015-08-17 | $34.29 | $63.69 | 607,300 | — | — |
| 2015-08-14 | $33.83 | $62.83 | 157,900 | — | — |
| 2015-08-13 | $33.41 | $62.05 | 231,200 | — | — |
| 2015-08-12 | $33.25 | $61.76 | 343,800 | — | — |
| 2015-08-11 | $33.81 | $62.80 | 377,200 | — | — |
| 2015-08-10 | $34.33 | $63.76 | 268,800 | — | — |
| 2015-08-07 | $33.66 | $62.52 | 232,600 | — | — |
| 2015-08-06 | $33.66 | $62.52 | 293,700 | — | — |
| 2015-08-05 | $33.93 | $63.02 | 523,100 | — | — |
| 2015-08-04 | $34.02 | $62.72 | 284,000 | — | — |
| 2015-08-03 | $33.82 | $62.35 | 309,300 | — | — |
| 2015-07-31 | $33.71 | $62.15 | 417,500 | — | — |
| 2015-07-30 | $34.07 | $62.81 | 255,400 | — | — |
| 2015-07-29 | $33.89 | $62.48 | 440,700 | — | — |
| 2015-07-28 | $33.46 | $61.69 | 544,400 | — | — |
| 2015-07-27 | $33.08 | $60.99 | 549,900 | — | — |
| 2015-07-24 | $33.60 | $61.95 | 639,400 | — | — |
| 2015-07-23 | $33.39 | $61.56 | 442,500 | — | — |
| 2015-07-22 | $33.73 | $62.19 | 579,900 | — | — |
| 2015-07-21 | $33.32 | $61.43 | 355,700 | — | — |
| 2015-07-20 | $33.50 | $61.76 | 241,500 | — | — |
| 2015-07-17 | $33.57 | $61.89 | 384,400 | — | — |
| 2015-07-16 | $33.88 | $62.46 | 447,900 | — | — |
| 2015-07-15 | $33.19 | $61.19 | 271,500 | — | — |
| 2015-07-14 | $33.24 | $61.28 | 487,600 | — | — |
| 2015-07-13 | $34.08 | $62.83 | 1,081,700 | — | — |
| 2015-07-10 | $33.12 | $61.06 | 329,700 | — | — |
| 2015-07-09 | $32.50 | $59.92 | 434,900 | — | — |
| 2015-07-08 | $32.36 | $59.66 | 501,600 | — | — |
| 2015-07-07 | $33.02 | $60.88 | 553,900 | — | — |
| 2015-07-06 | $32.98 | $60.80 | 442,300 | — | — |
| 2015-07-02 | $33.21 | $61.23 | 276,700 | — | — |
| 2015-07-01 | $33.65 | $62.04 | 373,800 | — | — |
| 2015-06-30 | $33.49 | $61.74 | 830,400 | — | — |
| 2015-06-29 | $33.33 | $61.45 | 434,800 | — | — |
| 2015-06-26 | $34.40 | $63.42 | 806,700 | — | — |
| 2015-06-25 | $34.41 | $63.44 | 214,000 | — | — |
| 2015-06-24 | $34.57 | $63.74 | 278,400 | — | — |
| 2015-06-23 | $34.95 | $64.44 | 268,000 | — | — |
| 2015-06-22 | $34.73 | $64.03 | 398,900 | — | — |
| 2015-06-19 | $34.58 | $63.75 | 889,800 | — | — |
| 2015-06-18 | $35.02 | $64.57 | 446,900 | — | — |
| 2015-06-17 | $34.73 | $64.03 | 556,400 | — | — |
| 2015-06-16 | $35.09 | $64.69 | 372,500 | — | — |
| 2015-06-15 | $34.84 | $64.23 | 351,800 | — | — |
| 2015-06-12 | $34.79 | $64.14 | 207,800 | — | — |
| 2015-06-11 | $34.88 | $64.31 | 830,700 | — | — |
| 2015-06-10 | $34.61 | $63.81 | 684,300 | — | — |
| 2015-06-09 | $34.02 | $62.72 | 920,400 | — | — |
| 2015-06-08 | $34.85 | $64.25 | 585,900 | — | — |
| 2015-06-05 | $35.31 | $65.10 | 920,500 | — | — |
| 2015-06-04 | $34.71 | $63.99 | 455,200 | — | — |
| 2015-06-03 | $35.00 | $64.53 | 585,000 | — | — |
| 2015-06-02 | $34.52 | $63.64 | 547,300 | — | — |
| 2015-06-01 | $34.93 | $64.40 | 394,800 | — | — |
| 2015-05-29 | $34.80 | $64.16 | 566,900 | — | — |
| 2015-05-28 | $34.91 | $64.36 | 288,800 | — | — |
| 2015-05-27 | $34.75 | $64.07 | 280,800 | — | — |
| 2015-05-26 | $34.26 | $63.16 | 238,100 | — | — |
| 2015-05-22 | $34.47 | $63.55 | 182,600 | — | — |
| 2015-05-21 | $34.47 | $63.55 | 297,400 | — | — |
| 2015-05-20 | $34.34 | $63.31 | 252,900 | — | — |
| 2015-05-19 | $34.64 | $63.86 | 350,400 | — | — |
| 2015-05-18 | $34.41 | $63.44 | 318,500 | — | — |
| 2015-05-15 | $33.87 | $62.44 | 834,900 | — | — |
| 2015-05-14 | $34.58 | $63.75 | 291,700 | — | — |
| 2015-05-13 | $34.27 | $63.18 | 314,100 | — | — |
| 2015-05-12 | $34.04 | $62.76 | 249,000 | — | — |
| 2015-05-11 | $34.30 | $63.24 | 334,900 | — | — |
| 2015-05-08 | $34.03 | $62.74 | 677,900 | — | — |
| 2015-05-07 | $34.27 | $63.18 | 289,400 | — | — |
| 2015-05-06 | $34.01 | $62.70 | 418,100 | — | — |
| 2015-05-05 | $34.48 | $63.11 | 387,100 | — | — |
| 2015-05-04 | $34.95 | $63.97 | 355,100 | — | — |
| 2015-05-01 | $34.72 | $63.55 | 250,800 | — | — |
| 2015-04-30 | $34.40 | $62.96 | 731,100 | — | — |
| 2015-04-29 | $34.69 | $63.49 | 349,900 | — | — |
| 2015-04-28 | $34.55 | $63.24 | 371,400 | — | — |
| 2015-04-27 | $34.31 | $62.80 | 364,600 | — | — |
| 2015-04-24 | $34.73 | $63.57 | 533,000 | — | — |
| 2015-04-23 | $34.67 | $63.46 | 496,500 | — | — |
| 2015-04-22 | $34.50 | $63.15 | 429,500 | — | — |
| 2015-04-21 | $34.06 | $62.34 | 806,300 | — | — |
| 2015-04-20 | $34.27 | $62.72 | 432,700 | — | — |
| 2015-04-17 | $33.97 | $62.18 | 419,300 | — | — |
| 2015-04-16 | $34.47 | $63.09 | 288,000 | — | — |
| 2015-04-15 | $34.58 | $63.29 | 353,400 | — | — |
| 2015-04-14 | $34.55 | $63.24 | 330,100 | — | — |
| 2015-04-13 | $34.70 | $63.51 | 310,200 | — | — |
| 2015-04-10 | $34.40 | $62.96 | 319,200 | — | — |
| 2015-04-09 | $34.62 | $63.36 | 329,400 | — | — |
| 2015-04-08 | $34.26 | $62.71 | 433,000 | — | — |
| 2015-04-07 | $34.03 | $62.28 | 320,700 | — | — |
| 2015-04-06 | $34.01 | $62.25 | 685,800 | — | — |
| 2015-04-02 | $33.90 | $62.05 | 491,600 | — | — |
| 2015-04-01 | $33.75 | $61.77 | 1,263,000 | — | — |
| 2015-03-31 | $33.89 | $62.03 | 691,700 | — | — |
| 2015-03-30 | $33.30 | $60.95 | 486,400 | — | — |
| 2015-03-27 | $32.93 | $60.27 | 324,100 | — | — |
| 2015-03-26 | $32.73 | $59.91 | 309,300 | — | — |
| 2015-03-25 | $32.50 | $59.48 | 308,900 | — | — |
| 2015-03-24 | $33.18 | $60.73 | 438,500 | — | — |
| 2015-03-23 | $33.80 | $61.86 | 592,300 | — | — |
| 2015-03-20 | $33.61 | $61.52 | 2,273,100 | — | — |
| 2015-03-19 | $32.86 | $60.14 | 995,200 | — | — |
| 2015-03-18 | $32.83 | $60.09 | 1,282,500 | — | — |
| 2015-03-17 | $33.80 | $61.86 | 701,500 | — | — |
| 2015-03-16 | $34.62 | $63.36 | 485,900 | — | — |
| 2015-03-13 | $33.94 | $62.12 | 377,500 | — | — |
| 2015-03-12 | $34.33 | $62.83 | 402,900 | — | — |
| 2015-03-11 | $34.04 | $62.30 | 513,300 | — | — |
| 2015-03-10 | $33.38 | $61.10 | 621,900 | — | — |
| 2015-03-09 | $34.00 | $62.23 | 673,900 | — | — |
| 2015-03-06 | $34.35 | $62.87 | 859,300 | — | — |
| 2015-03-05 | $33.80 | $61.86 | 869,800 | — | — |
| 2015-03-04 | $33.73 | $61.74 | 591,600 | — | — |
| 2015-03-03 | $33.52 | $61.35 | 426,900 | — | — |
| 2015-03-02 | $33.65 | $61.59 | 719,400 | — | — |
| 2015-02-27 | $32.93 | $60.27 | 826,200 | — | — |
| 2015-02-26 | $33.43 | $61.19 | 843,600 | — | — |
| 2015-02-25 | $33.81 | $61.88 | 835,800 | — | — |
| 2015-02-24 | $34.20 | $62.60 | 1,144,400 | — | — |
| 2015-02-23 | $34.71 | $63.53 | 388,400 | — | — |
| 2015-02-20 | $35.32 | $64.65 | 398,700 | — | — |
| 2015-02-19 | $34.95 | $63.97 | 280,000 | — | — |
| 2015-02-18 | $34.79 | $63.68 | 524,900 | — | — |
| 2015-02-17 | $35.34 | $64.68 | 283,900 | — | — |
| 2015-02-13 | $35.09 | $64.23 | 347,000 | — | — |
| 2015-02-12 | $34.89 | $63.86 | 270,800 | — | — |
| 2015-02-11 | $34.64 | $63.40 | 263,800 | — | — |
| 2015-02-10 | $34.58 | $63.29 | 242,000 | — | — |
| 2015-02-09 | $34.14 | $62.49 | 356,800 | — | — |
| 2015-02-06 | $34.43 | $63.02 | 634,800 | — | — |
| 2015-02-05 | $33.62 | $61.53 | 400,400 | — | — |
| 2015-02-04 | $33.14 | $60.66 | 550,200 | — | — |
| 2015-02-03 | $32.90 | $59.76 | 348,100 | — | — |
| 2015-02-02 | $32.12 | $58.34 | 553,100 | — | — |
| 2015-01-30 | $31.61 | $57.42 | 353,300 | — | — |
| 2015-01-29 | $32.19 | $58.47 | 456,900 | — | — |
| 2015-01-28 | $31.36 | $56.96 | 372,800 | — | — |
| 2015-01-27 | $32.25 | $58.58 | 699,900 | — | — |
| 2015-01-26 | $32.37 | $58.80 | 721,500 | — | — |
| 2015-01-23 | $31.78 | $57.72 | 770,300 | — | — |
| 2015-01-22 | $32.36 | $58.78 | 554,900 | — | — |
| 2015-01-21 | $31.33 | $56.91 | 403,900 | — | — |
| 2015-01-20 | $30.97 | $56.25 | 532,000 | — | — |
| 2015-01-16 | $30.93 | $56.18 | 583,400 | — | — |
| 2015-01-15 | $30.65 | $55.67 | 613,700 | — | — |
| 2015-01-14 | $31.41 | $57.05 | 584,600 | — | — |
| 2015-01-13 | $31.81 | $57.78 | 454,400 | — | — |
| 2015-01-12 | $31.68 | $57.54 | 535,000 | — | — |
| 2015-01-09 | $32.19 | $58.47 | 495,100 | — | — |
| 2015-01-08 | $32.89 | $59.74 | 617,400 | — | — |
| 2015-01-07 | $32.27 | $58.61 | 455,600 | — | — |
| 2015-01-06 | $31.51 | $57.23 | 518,000 | — | — |
| 2015-01-05 | $32.27 | $58.61 | 459,000 | — | — |
| 2015-01-02 | $32.96 | $59.87 | 195,000 | — | — |