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
- 1994-06-24 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 | $22.13 | $78.42 | 812,600 | — | — |
| 2015-12-30 | $22.35 | $79.20 | 511,100 | — | — |
| 2015-12-29 | $22.43 | $79.48 | 746,700 | — | — |
| 2015-12-28 | $22.34 | $78.71 | 403,900 | — | — |
| 2015-12-24 | $22.15 | $78.04 | 271,500 | — | — |
| 2015-12-23 | $22.09 | $77.83 | 473,700 | — | — |
| 2015-12-22 | $21.97 | $77.41 | 723,100 | — | — |
| 2015-12-21 | $21.80 | $76.81 | 626,900 | — | — |
| 2015-12-18 | $21.69 | $76.42 | 1,214,500 | — | — |
| 2015-12-17 | $22.00 | $77.51 | 807,400 | — | — |
| 2015-12-16 | $22.21 | $78.25 | 1,111,400 | — | — |
| 2015-12-15 | $21.72 | $76.53 | 981,800 | — | — |
| 2015-12-14 | $21.60 | $76.10 | 1,335,600 | — | — |
| 2015-12-11 | $21.72 | $76.53 | 1,827,000 | — | — |
| 2015-12-10 | $21.95 | $77.34 | 1,155,200 | — | — |
| 2015-12-09 | $22.23 | $78.32 | 1,255,500 | — | — |
| 2015-12-08 | $22.52 | $79.34 | 551,800 | — | — |
| 2015-12-07 | $22.60 | $79.63 | 898,400 | — | — |
| 2015-12-04 | $22.67 | $79.87 | 427,100 | — | — |
| 2015-12-03 | $22.19 | $78.18 | 691,300 | — | — |
| 2015-12-02 | $22.55 | $79.45 | 664,800 | — | — |
| 2015-12-01 | $23.08 | $81.32 | 504,900 | — | — |
| 2015-11-30 | $22.85 | $80.51 | 874,500 | — | — |
| 2015-11-27 | $22.82 | $80.40 | 343,900 | — | — |
| 2015-11-25 | $22.66 | $79.84 | 456,900 | — | — |
| 2015-11-24 | $22.65 | $79.80 | 826,900 | — | — |
| 2015-11-23 | $22.56 | $79.49 | 480,900 | — | — |
| 2015-11-20 | $22.37 | $78.82 | 556,000 | — | — |
| 2015-11-19 | $21.94 | $77.30 | 352,400 | — | — |
| 2015-11-18 | $21.80 | $76.81 | 484,200 | — | — |
| 2015-11-17 | $21.60 | $76.10 | 532,200 | — | — |
| 2015-11-16 | $21.45 | $75.57 | 404,400 | — | — |
| 2015-11-13 | $21.22 | $74.76 | 488,700 | — | — |
| 2015-11-12 | $21.46 | $75.61 | 358,300 | — | — |
| 2015-11-11 | $21.74 | $76.60 | 410,900 | — | — |
| 2015-11-10 | $21.71 | $76.49 | 364,500 | — | — |
| 2015-11-09 | $21.51 | $75.79 | 984,800 | — | — |
| 2015-11-06 | $21.78 | $76.74 | 747,400 | — | — |
| 2015-11-05 | $22.29 | $78.53 | 552,800 | — | — |
| 2015-11-04 | $22.11 | $77.90 | 726,100 | — | — |
| 2015-11-03 | $22.21 | $78.25 | 526,300 | — | — |
| 2015-11-02 | $22.20 | $78.22 | 967,700 | — | — |
| 2015-10-30 | $21.68 | $76.38 | 1,386,900 | — | — |
| 2015-10-29 | $22.28 | $78.50 | 770,500 | — | — |
| 2015-10-28 | $22.62 | $79.70 | 621,500 | — | — |
| 2015-10-27 | $22.42 | $78.99 | 544,400 | — | — |
| 2015-10-26 | $22.45 | $79.10 | 270,600 | — | — |
| 2015-10-23 | $22.41 | $78.96 | 512,200 | — | — |
| 2015-10-22 | $22.53 | $79.38 | 513,400 | — | — |
| 2015-10-21 | $22.13 | $77.97 | 392,500 | — | — |
| 2015-10-20 | $22.19 | $78.18 | 534,600 | — | — |
| 2015-10-19 | $22.24 | $78.36 | 412,300 | — | — |
| 2015-10-16 | $21.96 | $77.37 | 701,400 | — | — |
| 2015-10-15 | $21.81 | $76.84 | 589,100 | — | — |
| 2015-10-14 | $21.54 | $75.89 | 872,000 | — | — |
| 2015-10-13 | $21.73 | $76.56 | 554,700 | — | — |
| 2015-10-12 | $21.99 | $77.48 | 562,900 | — | — |
| 2015-10-09 | $21.82 | $76.88 | 519,800 | — | — |
| 2015-10-08 | $21.85 | $76.98 | 736,700 | — | — |
| 2015-10-07 | $21.69 | $76.42 | 1,145,300 | — | — |
| 2015-10-06 | $21.41 | $75.43 | 643,200 | — | — |
| 2015-10-05 | $21.58 | $76.03 | 945,200 | — | — |
| 2015-10-02 | $21.14 | $74.48 | 1,295,100 | — | — |
| 2015-10-01 | $21.08 | $74.27 | 1,017,600 | — | — |
| 2015-09-30 | $20.95 | $73.81 | 2,092,700 | — | — |
| 2015-09-29 | $21.11 | $74.38 | 1,982,500 | — | — |
| 2015-09-28 | $20.64 | $72.72 | 1,857,300 | — | — |
| 2015-09-25 | $20.71 | $72.52 | 1,300,700 | — | — |
| 2015-09-24 | $20.69 | $72.45 | 842,400 | — | — |
| 2015-09-23 | $20.85 | $73.01 | 1,429,000 | — | — |
| 2015-09-22 | $20.45 | $71.61 | 667,800 | — | — |
| 2015-09-21 | $20.74 | $72.62 | 903,000 | — | — |
| 2015-09-18 | $20.56 | $71.99 | 1,581,700 | — | — |
| 2015-09-17 | $20.42 | $71.50 | 862,600 | — | — |
| 2015-09-16 | $20.14 | $70.52 | 699,400 | — | — |
| 2015-09-15 | $19.80 | $69.33 | 1,764,600 | — | — |
| 2015-09-14 | $19.73 | $69.08 | 848,300 | — | — |
| 2015-09-11 | $19.68 | $68.91 | 1,021,000 | — | — |
| 2015-09-10 | $19.36 | $67.79 | 982,200 | — | — |
| 2015-09-09 | $19.15 | $67.05 | 1,037,600 | — | — |
| 2015-09-08 | $19.33 | $67.68 | 959,200 | — | — |
| 2015-09-04 | $19.02 | $66.60 | 714,300 | — | — |
| 2015-09-03 | $19.39 | $67.89 | 1,091,900 | — | — |
| 2015-09-02 | $19.00 | $66.53 | 1,032,000 | — | — |
| 2015-09-01 | $18.69 | $65.44 | 1,016,500 | — | — |
| 2015-08-31 | $19.39 | $67.89 | 1,825,900 | — | — |
| 2015-08-28 | $19.60 | $68.63 | 1,566,200 | — | — |
| 2015-08-27 | $19.64 | $68.77 | 1,366,400 | — | — |
| 2015-08-26 | $19.27 | $67.47 | 1,268,400 | — | — |
| 2015-08-25 | $18.86 | $66.04 | 1,751,400 | — | — |
| 2015-08-24 | $19.20 | $67.23 | 1,425,100 | — | — |
| 2015-08-21 | $20.45 | $71.61 | 875,800 | — | — |
| 2015-08-20 | $20.94 | $73.32 | 737,100 | — | — |
| 2015-08-19 | $20.92 | $73.25 | 1,633,700 | — | — |
| 2015-08-18 | $21.24 | $74.37 | 1,600,700 | — | — |
| 2015-08-17 | $21.43 | $75.04 | 1,488,400 | — | — |
| 2015-08-14 | $21.17 | $74.13 | 765,300 | — | — |
| 2015-08-13 | $21.00 | $73.53 | 1,025,000 | — | — |
| 2015-08-12 | $21.11 | $73.92 | 1,864,400 | — | — |
| 2015-08-11 | $20.86 | $73.04 | 1,132,700 | — | — |
| 2015-08-10 | $20.84 | $72.97 | 624,700 | — | — |
| 2015-08-07 | $20.99 | $73.50 | 628,200 | — | — |
| 2015-08-06 | $20.68 | $72.41 | 1,434,200 | — | — |
| 2015-08-05 | $20.76 | $72.69 | 717,900 | — | — |
| 2015-08-04 | $21.05 | $73.71 | 1,080,700 | — | — |
| 2015-08-03 | $20.98 | $73.46 | 933,400 | — | — |
| 2015-07-31 | $20.94 | $73.32 | 2,291,000 | — | — |
| 2015-07-30 | $20.09 | $70.35 | 707,300 | — | — |
| 2015-07-29 | $19.97 | $69.93 | 469,200 | — | — |
| 2015-07-28 | $19.78 | $69.26 | 492,500 | — | — |
| 2015-07-27 | $19.86 | $69.54 | 528,200 | — | — |
| 2015-07-24 | $19.95 | $69.86 | 1,024,000 | — | — |
| 2015-07-23 | $19.77 | $69.22 | 730,600 | — | — |
| 2015-07-22 | $20.05 | $70.21 | 363,300 | — | — |
| 2015-07-21 | $20.07 | $70.28 | 605,600 | — | — |
| 2015-07-20 | $20.01 | $70.07 | 645,500 | — | — |
| 2015-07-17 | $20.03 | $70.14 | 492,500 | — | — |
| 2015-07-16 | $20.11 | $70.42 | 357,300 | — | — |
| 2015-07-15 | $19.95 | $69.86 | 541,900 | — | — |
| 2015-07-14 | $19.95 | $69.86 | 429,200 | — | — |
| 2015-07-13 | $19.92 | $69.75 | 688,700 | — | — |
| 2015-07-10 | $19.73 | $69.08 | 659,600 | — | — |
| 2015-07-09 | $19.41 | $67.96 | 997,800 | — | — |
| 2015-07-08 | $19.45 | $68.10 | 1,042,900 | — | — |
| 2015-07-07 | $19.57 | $68.52 | 1,486,400 | — | — |
| 2015-07-06 | $19.36 | $67.79 | 1,129,400 | — | — |
| 2015-07-02 | $19.33 | $67.68 | 1,038,300 | — | — |
| 2015-07-01 | $19.05 | $66.70 | 917,200 | — | — |
| 2015-06-30 | $18.73 | $65.58 | 1,153,500 | — | — |
| 2015-06-29 | $18.83 | $65.93 | 632,700 | — | — |
| 2015-06-26 | $19.24 | $67.37 | 1,648,200 | — | — |
| 2015-06-25 | $19.35 | $67.31 | 1,945,400 | — | — |
| 2015-06-24 | $19.47 | $67.72 | 678,100 | — | — |
| 2015-06-23 | $19.57 | $68.07 | 532,300 | — | — |
| 2015-06-22 | $19.66 | $68.38 | 602,800 | — | — |
| 2015-06-19 | $19.85 | $69.05 | 1,681,500 | — | — |
| 2015-06-18 | $19.98 | $69.50 | 1,485,300 | — | — |
| 2015-06-17 | $19.66 | $68.38 | 664,600 | — | — |
| 2015-06-16 | $19.60 | $68.18 | 3,055,300 | — | — |
| 2015-06-15 | $19.49 | $67.79 | 950,700 | — | — |
| 2015-06-12 | $19.62 | $68.25 | 321,300 | — | — |
| 2015-06-11 | $19.62 | $68.25 | 486,700 | — | — |
| 2015-06-10 | $19.51 | $67.86 | 771,500 | — | — |
| 2015-06-09 | $19.23 | $66.89 | 499,300 | — | — |
| 2015-06-08 | $19.41 | $67.51 | 479,400 | — | — |
| 2015-06-05 | $19.40 | $67.48 | 479,600 | — | — |
| 2015-06-04 | $19.47 | $67.72 | 403,900 | — | — |
| 2015-06-03 | $19.58 | $68.11 | 585,200 | — | — |
| 2015-06-02 | $19.74 | $68.66 | 657,000 | — | — |
| 2015-06-01 | $19.87 | $69.11 | 849,000 | — | — |
| 2015-05-29 | $19.51 | $67.86 | 2,014,000 | — | — |
| 2015-05-28 | $19.74 | $68.66 | 859,600 | — | — |
| 2015-05-27 | $19.86 | $69.08 | 375,900 | — | — |
| 2015-05-26 | $19.66 | $68.38 | 376,600 | — | — |
| 2015-05-22 | $19.98 | $69.50 | 460,800 | — | — |
| 2015-05-21 | $19.99 | $69.53 | 500,200 | — | — |
| 2015-05-20 | $20.34 | $70.75 | 514,100 | — | — |
| 2015-05-19 | $20.39 | $70.92 | 573,800 | — | — |
| 2015-05-18 | $20.42 | $71.03 | 701,800 | — | — |
| 2015-05-15 | $20.40 | $70.96 | 385,000 | — | — |
| 2015-05-14 | $20.20 | $70.26 | 488,800 | — | — |
| 2015-05-13 | $19.83 | $68.98 | 431,800 | — | — |
| 2015-05-12 | $20.04 | $69.71 | 552,000 | — | — |
| 2015-05-11 | $20.09 | $69.88 | 494,000 | — | — |
| 2015-05-08 | $20.41 | $70.99 | 515,700 | — | — |
| 2015-05-07 | $20.13 | $70.02 | 984,000 | — | — |
| 2015-05-06 | $19.79 | $68.84 | 1,376,200 | — | — |
| 2015-05-05 | $19.82 | $68.94 | 1,494,100 | — | — |
| 2015-05-04 | $20.11 | $69.95 | 820,000 | — | — |
| 2015-05-01 | $19.96 | $69.43 | 923,100 | — | — |
| 2015-04-30 | $19.73 | $68.63 | 1,129,400 | — | — |
| 2015-04-29 | $19.98 | $69.50 | 670,300 | — | — |
| 2015-04-28 | $20.16 | $70.12 | 388,200 | — | — |
| 2015-04-27 | $20.01 | $69.60 | 922,700 | — | — |
| 2015-04-24 | $20.15 | $70.09 | 996,100 | — | — |
| 2015-04-23 | $20.12 | $69.98 | 671,800 | — | — |
| 2015-04-22 | $20.19 | $70.23 | 564,100 | — | — |
| 2015-04-21 | $20.29 | $70.58 | 694,000 | — | — |
| 2015-04-20 | $20.36 | $70.82 | 633,900 | — | — |
| 2015-04-17 | $20.05 | $69.74 | 401,400 | — | — |
| 2015-04-16 | $20.35 | $70.78 | 355,800 | — | — |
| 2015-04-15 | $20.45 | $71.13 | 271,900 | — | — |
| 2015-04-14 | $20.52 | $71.38 | 466,600 | — | — |
| 2015-04-13 | $20.47 | $71.20 | 378,500 | — | — |
| 2015-04-10 | $20.25 | $70.44 | 705,900 | — | — |
| 2015-04-09 | $20.45 | $71.13 | 240,900 | — | — |
| 2015-04-08 | $21.00 | $73.05 | 661,700 | — | — |
| 2015-04-07 | $21.14 | $73.53 | 859,800 | — | — |
| 2015-04-06 | $21.53 | $74.89 | 645,800 | — | — |
| 2015-04-02 | $21.38 | $74.37 | 1,167,800 | — | — |
| 2015-04-01 | $21.33 | $74.19 | 363,300 | — | — |
| 2015-03-31 | $21.43 | $74.54 | 957,200 | — | — |
| 2015-03-30 | $21.20 | $73.74 | 376,700 | — | — |
| 2015-03-27 | $20.86 | $72.56 | 448,800 | — | — |
| 2015-03-26 | $20.77 | $71.80 | 486,900 | — | — |
| 2015-03-25 | $21.13 | $73.04 | 545,600 | — | — |
| 2015-03-24 | $21.65 | $74.84 | 634,600 | — | — |
| 2015-03-23 | $21.93 | $75.81 | 423,000 | — | — |
| 2015-03-20 | $21.83 | $75.46 | 599,600 | — | — |
| 2015-03-19 | $21.25 | $73.46 | 306,200 | — | — |
| 2015-03-18 | $21.40 | $73.98 | 299,000 | — | — |
| 2015-03-17 | $20.90 | $72.25 | 343,900 | — | — |
| 2015-03-16 | $20.83 | $72.01 | 562,100 | — | — |
| 2015-03-13 | $20.80 | $71.90 | 425,600 | — | — |
| 2015-03-12 | $20.73 | $71.66 | 556,900 | — | — |
| 2015-03-11 | $20.16 | $69.69 | 665,800 | — | — |
| 2015-03-10 | $20.14 | $69.62 | 895,800 | — | — |
| 2015-03-09 | $20.09 | $69.45 | 455,200 | — | — |
| 2015-03-06 | $20.02 | $69.21 | 648,200 | — | — |
| 2015-03-05 | $20.83 | $72.01 | 365,900 | — | — |
| 2015-03-04 | $20.83 | $72.01 | 437,100 | — | — |
| 2015-03-03 | $21.19 | $73.25 | 474,600 | — | — |
| 2015-03-02 | $21.30 | $73.63 | 435,700 | — | — |
| 2015-02-27 | $21.28 | $73.56 | 936,600 | — | — |
| 2015-02-26 | $21.29 | $73.60 | 387,000 | — | — |
| 2015-02-25 | $21.34 | $73.77 | 838,800 | — | — |
| 2015-02-24 | $21.38 | $73.91 | 570,300 | — | — |
| 2015-02-23 | $22.03 | $76.16 | 398,400 | — | — |
| 2015-02-20 | $21.68 | $74.95 | 427,400 | — | — |
| 2015-02-19 | $21.48 | $74.25 | 742,500 | — | — |
| 2015-02-18 | $21.88 | $75.64 | 378,000 | — | — |
| 2015-02-17 | $21.76 | $75.22 | 493,200 | — | — |
| 2015-02-13 | $21.57 | $74.57 | 439,400 | — | — |
| 2015-02-12 | $21.70 | $75.01 | 249,600 | — | — |
| 2015-02-11 | $21.33 | $73.74 | 326,700 | — | — |
| 2015-02-10 | $21.52 | $74.39 | 506,600 | — | — |
| 2015-02-09 | $21.51 | $74.36 | 432,800 | — | — |
| 2015-02-06 | $21.70 | $75.01 | 608,700 | — | — |
| 2015-02-05 | $22.24 | $76.88 | 494,900 | — | — |
| 2015-02-04 | $21.91 | $75.74 | 444,500 | — | — |
| 2015-02-03 | $22.06 | $76.26 | 843,800 | — | — |
| 2015-02-02 | $21.64 | $74.81 | 559,500 | — | — |
| 2015-01-30 | $21.73 | $75.12 | 600,100 | — | — |
| 2015-01-29 | $22.45 | $77.61 | 417,500 | — | — |
| 2015-01-28 | $22.25 | $76.92 | 480,800 | — | — |
| 2015-01-27 | $22.32 | $77.16 | 825,900 | — | — |
| 2015-01-26 | $22.03 | $76.16 | 720,500 | — | — |
| 2015-01-23 | $22.01 | $76.09 | 1,107,200 | — | — |
| 2015-01-22 | $21.95 | $75.88 | 1,857,600 | — | — |
| 2015-01-21 | $21.55 | $74.50 | 651,400 | — | — |
| 2015-01-20 | $21.51 | $74.36 | 553,900 | — | — |
| 2015-01-16 | $21.80 | $75.36 | 702,000 | — | — |
| 2015-01-15 | $21.67 | $74.91 | 849,000 | — | — |
| 2015-01-14 | $21.98 | $75.98 | 804,700 | — | — |
| 2015-01-13 | $21.89 | $75.67 | 743,100 | — | — |
| 2015-01-12 | $22.05 | $76.22 | 410,600 | — | — |
| 2015-01-09 | $21.83 | $75.46 | 402,600 | — | — |
| 2015-01-08 | $21.82 | $75.43 | 642,700 | — | — |
| 2015-01-07 | $21.73 | $75.12 | 603,300 | — | — |
| 2015-01-06 | $21.03 | $72.70 | 883,600 | — | — |
| 2015-01-05 | $20.85 | $72.08 | 307,700 | — | — |
| 2015-01-02 | $20.80 | $71.90 | 338,300 | — | — |