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
- 1998-06-19 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 | $28.42 | $29.80 | 268,600 | — | — |
| 2015-12-30 | $28.80 | $30.20 | 205,300 | — | — |
| 2015-12-29 | $29.10 | $30.51 | 549,400 | — | — |
| 2015-12-28 | $28.72 | $30.11 | 101,900 | — | — |
| 2015-12-24 | $29.00 | $30.41 | 138,200 | — | — |
| 2015-12-23 | $29.04 | $30.45 | 421,700 | — | — |
| 2015-12-22 | $28.67 | $30.06 | 558,600 | — | — |
| 2015-12-21 | $28.40 | $29.78 | 513,100 | — | — |
| 2015-12-18 | $28.84 | $30.24 | 547,900 | — | — |
| 2015-12-17 | $28.87 | $30.27 | 463,100 | — | — |
| 2015-12-16 | $29.36 | $30.78 | 303,400 | — | — |
| 2015-12-15 | $29.18 | $30.60 | 461,300 | — | — |
| 2015-12-14 | $29.07 | $30.48 | 545,600 | — | — |
| 2015-12-11 | $29.30 | $30.72 | 464,000 | — | — |
| 2015-12-10 | $29.76 | $31.20 | 448,200 | — | — |
| 2015-12-09 | $29.91 | $31.36 | 658,400 | — | — |
| 2015-12-08 | $30.70 | $32.19 | 753,900 | — | — |
| 2015-12-07 | $31.18 | $32.69 | 645,700 | — | — |
| 2015-12-04 | $31.52 | $33.05 | 652,100 | — | — |
| 2015-12-03 | $31.10 | $32.61 | 595,400 | — | — |
| 2015-12-02 | $31.24 | $32.76 | 724,700 | — | — |
| 2015-12-01 | $31.31 | $32.83 | 645,300 | — | — |
| 2015-11-30 | $30.99 | $32.49 | 547,700 | — | — |
| 2015-11-27 | $31.06 | $32.57 | 218,900 | — | — |
| 2015-11-25 | $31.21 | $32.72 | 464,200 | — | — |
| 2015-11-24 | $30.89 | $32.39 | 659,400 | — | — |
| 2015-11-23 | $30.40 | $31.81 | 561,800 | — | — |
| 2015-11-20 | $30.38 | $31.79 | 639,800 | — | — |
| 2015-11-19 | $29.97 | $31.36 | 903,700 | — | — |
| 2015-11-18 | $30.38 | $31.79 | 867,700 | — | — |
| 2015-11-17 | $29.42 | $30.78 | 663,000 | — | — |
| 2015-11-16 | $29.48 | $30.84 | 872,300 | — | — |
| 2015-11-13 | $28.53 | $29.85 | 1,038,900 | — | — |
| 2015-11-12 | $28.84 | $30.17 | 1,942,300 | — | — |
| 2015-11-11 | $27.55 | $28.82 | 703,000 | — | — |
| 2015-11-10 | $27.92 | $29.21 | 659,900 | — | — |
| 2015-11-09 | $27.97 | $29.26 | 465,900 | — | — |
| 2015-11-06 | $28.50 | $29.82 | 343,900 | — | — |
| 2015-11-05 | $28.85 | $30.18 | 342,000 | — | — |
| 2015-11-04 | $29.11 | $30.46 | 280,900 | — | — |
| 2015-11-03 | $29.18 | $30.53 | 365,900 | — | — |
| 2015-11-02 | $28.80 | $30.13 | 439,100 | — | — |
| 2015-10-30 | $28.73 | $30.06 | 583,700 | — | — |
| 2015-10-29 | $28.86 | $30.20 | 1,191,000 | — | — |
| 2015-10-28 | $27.66 | $28.94 | 696,700 | — | — |
| 2015-10-27 | $27.12 | $28.37 | 829,200 | — | — |
| 2015-10-26 | $27.07 | $28.32 | 1,833,900 | — | — |
| 2015-10-23 | $28.93 | $30.27 | 1,563,900 | — | — |
| 2015-10-22 | $29.72 | $31.10 | 319,200 | — | — |
| 2015-10-21 | $29.38 | $30.74 | 368,400 | — | — |
| 2015-10-20 | $30.17 | $31.57 | 326,300 | — | — |
| 2015-10-19 | $30.00 | $31.39 | 396,500 | — | — |
| 2015-10-16 | $30.42 | $31.83 | 677,700 | — | — |
| 2015-10-15 | $30.50 | $31.91 | 676,000 | — | — |
| 2015-10-14 | $30.80 | $32.23 | 637,900 | — | — |
| 2015-10-13 | $31.25 | $32.70 | 667,500 | — | — |
| 2015-10-12 | $31.01 | $32.44 | 584,700 | — | — |
| 2015-10-09 | $30.26 | $31.66 | 516,700 | — | — |
| 2015-10-08 | $30.52 | $31.93 | 631,100 | — | — |
| 2015-10-07 | $29.65 | $31.02 | 373,800 | — | — |
| 2015-10-06 | $29.73 | $31.11 | 598,900 | — | — |
| 2015-10-05 | $30.72 | $32.14 | 372,500 | — | — |
| 2015-10-02 | $30.14 | $31.53 | 473,300 | — | — |
| 2015-10-01 | $30.10 | $31.49 | 344,300 | — | — |
| 2015-09-30 | $30.16 | $31.56 | 454,400 | — | — |
| 2015-09-29 | $29.69 | $31.06 | 511,500 | — | — |
| 2015-09-28 | $29.83 | $31.21 | 462,100 | — | — |
| 2015-09-25 | $30.27 | $31.67 | 227,100 | — | — |
| 2015-09-24 | $30.35 | $31.75 | 273,700 | — | — |
| 2015-09-23 | $30.18 | $31.58 | 325,800 | — | — |
| 2015-09-22 | $30.16 | $31.56 | 919,300 | — | — |
| 2015-09-21 | $30.94 | $32.37 | 303,200 | — | — |
| 2015-09-18 | $30.81 | $32.24 | 313,900 | — | — |
| 2015-09-17 | $31.20 | $32.64 | 338,300 | — | — |
| 2015-09-16 | $31.32 | $32.77 | 407,600 | — | — |
| 2015-09-15 | $29.99 | $31.38 | 457,100 | — | — |
| 2015-09-14 | $29.95 | $31.34 | 312,100 | — | — |
| 2015-09-11 | $30.39 | $31.80 | 208,200 | — | — |
| 2015-09-10 | $30.56 | $31.97 | 200,700 | — | — |
| 2015-09-09 | $30.42 | $31.83 | 289,400 | — | — |
| 2015-09-08 | $30.64 | $32.06 | 305,100 | — | — |
| 2015-09-04 | $30.22 | $31.62 | 308,400 | — | — |
| 2015-09-03 | $30.61 | $32.03 | 394,900 | — | — |
| 2015-09-02 | $30.56 | $31.97 | 367,600 | — | — |
| 2015-09-01 | $30.57 | $31.98 | 341,700 | — | — |
| 2015-08-31 | $31.38 | $32.83 | 372,300 | — | — |
| 2015-08-28 | $30.68 | $32.10 | 376,400 | — | — |
| 2015-08-27 | $30.74 | $32.16 | 399,700 | — | — |
| 2015-08-26 | $30.39 | $31.80 | 459,800 | — | — |
| 2015-08-25 | $29.51 | $30.88 | 449,600 | — | — |
| 2015-08-24 | $29.60 | $30.97 | 838,000 | — | — |
| 2015-08-21 | $30.55 | $31.96 | 552,000 | — | — |
| 2015-08-20 | $31.51 | $32.97 | 453,900 | — | — |
| 2015-08-19 | $31.78 | $33.25 | 305,600 | — | — |
| 2015-08-18 | $31.80 | $33.27 | 430,400 | — | — |
| 2015-08-17 | $31.90 | $33.38 | 362,900 | — | — |
| 2015-08-14 | $32.30 | $33.79 | 421,500 | — | — |
| 2015-08-13 | $31.99 | $33.47 | 186,300 | — | — |
| 2015-08-12 | $31.96 | $33.44 | 315,800 | — | — |
| 2015-08-11 | $32.16 | $33.58 | 324,400 | — | — |
| 2015-08-10 | $32.24 | $33.66 | 646,800 | — | — |
| 2015-08-07 | $32.79 | $34.24 | 389,300 | — | — |
| 2015-08-06 | $32.75 | $34.20 | 433,600 | — | — |
| 2015-08-05 | $32.95 | $34.41 | 530,300 | — | — |
| 2015-08-04 | $32.74 | $34.19 | 918,500 | — | — |
| 2015-08-03 | $32.22 | $33.64 | 785,000 | — | — |
| 2015-07-31 | $32.28 | $33.71 | 1,549,300 | — | — |
| 2015-07-30 | $35.09 | $36.64 | 515,900 | — | — |
| 2015-07-29 | $33.96 | $35.46 | 453,500 | — | — |
| 2015-07-28 | $34.29 | $35.80 | 474,600 | — | — |
| 2015-07-27 | $33.38 | $34.85 | 369,500 | — | — |
| 2015-07-24 | $33.65 | $35.14 | 322,400 | — | — |
| 2015-07-23 | $34.09 | $35.60 | 436,000 | — | — |
| 2015-07-22 | $34.08 | $35.58 | 292,600 | — | — |
| 2015-07-21 | $34.15 | $35.66 | 493,600 | — | — |
| 2015-07-20 | $34.18 | $35.69 | 422,000 | — | — |
| 2015-07-17 | $33.59 | $35.07 | 162,500 | — | — |
| 2015-07-16 | $33.40 | $34.87 | 262,600 | — | — |
| 2015-07-15 | $33.51 | $34.99 | 510,800 | — | — |
| 2015-07-14 | $34.64 | $36.17 | 300,700 | — | — |
| 2015-07-13 | $34.18 | $35.69 | 131,000 | — | — |
| 2015-07-10 | $33.51 | $34.99 | 363,500 | — | — |
| 2015-07-09 | $32.99 | $34.45 | 192,700 | — | — |
| 2015-07-08 | $32.67 | $34.11 | 362,300 | — | — |
| 2015-07-07 | $33.62 | $35.10 | 208,900 | — | — |
| 2015-07-06 | $33.59 | $35.07 | 217,900 | — | — |
| 2015-07-02 | $33.89 | $35.39 | 238,500 | — | — |
| 2015-07-01 | $33.62 | $35.10 | 221,600 | — | — |
| 2015-06-30 | $33.24 | $34.71 | 269,300 | — | — |
| 2015-06-29 | $33.31 | $34.78 | 219,400 | — | — |
| 2015-06-26 | $34.02 | $35.52 | 282,600 | — | — |
| 2015-06-25 | $33.76 | $35.25 | 228,000 | — | — |
| 2015-06-24 | $33.65 | $35.14 | 196,700 | — | — |
| 2015-06-23 | $33.53 | $35.01 | 235,100 | — | — |
| 2015-06-22 | $33.32 | $34.79 | 200,900 | — | — |
| 2015-06-19 | $32.98 | $34.44 | 330,200 | — | — |
| 2015-06-18 | $33.34 | $34.81 | 249,000 | — | — |
| 2015-06-17 | $33.40 | $34.87 | 394,100 | — | — |
| 2015-06-16 | $33.34 | $34.81 | 476,800 | — | — |
| 2015-06-15 | $32.80 | $34.25 | 361,700 | — | — |
| 2015-06-12 | $32.16 | $33.58 | 244,200 | — | — |
| 2015-06-11 | $32.37 | $33.80 | 235,600 | — | — |
| 2015-06-10 | $32.61 | $34.05 | 203,000 | — | — |
| 2015-06-09 | $32.47 | $33.90 | 236,800 | — | — |
| 2015-06-08 | $32.24 | $33.66 | 247,500 | — | — |
| 2015-06-05 | $32.66 | $34.10 | 201,000 | — | — |
| 2015-06-04 | $32.56 | $34.00 | 289,900 | — | — |
| 2015-06-03 | $33.01 | $34.47 | 369,800 | — | — |
| 2015-06-02 | $32.26 | $33.68 | 350,200 | — | — |
| 2015-06-01 | $31.81 | $33.21 | 260,100 | — | — |
| 2015-05-29 | $31.66 | $33.06 | 234,100 | — | — |
| 2015-05-28 | $31.83 | $33.24 | 252,400 | — | — |
| 2015-05-27 | $31.84 | $33.25 | 373,500 | — | — |
| 2015-05-26 | $31.34 | $32.72 | 277,200 | — | — |
| 2015-05-22 | $31.89 | $33.30 | 390,900 | — | — |
| 2015-05-21 | $31.95 | $33.29 | 262,700 | — | — |
| 2015-05-20 | $32.28 | $33.64 | 406,700 | — | — |
| 2015-05-19 | $32.60 | $33.97 | 576,600 | — | — |
| 2015-05-18 | $32.55 | $33.92 | 318,000 | — | — |
| 2015-05-15 | $32.50 | $33.87 | 589,300 | — | — |
| 2015-05-14 | $32.81 | $34.19 | 1,349,000 | — | — |
| 2015-05-13 | $30.99 | $32.29 | 392,500 | — | — |
| 2015-05-12 | $31.24 | $32.55 | 339,300 | — | — |
| 2015-05-11 | $31.36 | $32.68 | 356,300 | — | — |
| 2015-05-08 | $31.45 | $32.77 | 298,900 | — | — |
| 2015-05-07 | $31.37 | $32.69 | 261,200 | — | — |
| 2015-05-06 | $31.29 | $32.61 | 313,500 | — | — |
| 2015-05-05 | $31.31 | $32.63 | 507,700 | — | — |
| 2015-05-04 | $32.13 | $33.48 | 450,400 | — | — |
| 2015-05-01 | $31.66 | $32.99 | 286,700 | — | — |
| 2015-04-30 | $31.71 | $33.04 | 415,600 | — | — |
| 2015-04-29 | $31.86 | $33.20 | 507,500 | — | — |
| 2015-04-28 | $31.88 | $33.22 | 397,800 | — | — |
| 2015-04-27 | $31.94 | $33.28 | 409,000 | — | — |
| 2015-04-24 | $31.90 | $33.24 | 526,200 | — | — |
| 2015-04-23 | $31.82 | $33.16 | 408,700 | — | — |
| 2015-04-22 | $31.90 | $33.24 | 356,800 | — | — |
| 2015-04-21 | $31.39 | $32.71 | 466,100 | — | — |
| 2015-04-20 | $31.68 | $33.01 | 476,200 | — | — |
| 2015-04-17 | $31.75 | $33.08 | 342,500 | — | — |
| 2015-04-16 | $32.06 | $33.41 | 287,300 | — | — |
| 2015-04-15 | $32.09 | $33.44 | 501,600 | — | — |
| 2015-04-14 | $32.04 | $33.39 | 710,200 | — | — |
| 2015-04-13 | $31.08 | $32.39 | 182,900 | — | — |
| 2015-04-10 | $31.20 | $32.51 | 363,600 | — | — |
| 2015-04-09 | $30.84 | $32.14 | 260,900 | — | — |
| 2015-04-08 | $30.76 | $32.05 | 264,000 | — | — |
| 2015-04-07 | $30.79 | $32.08 | 526,500 | — | — |
| 2015-04-06 | $30.69 | $31.98 | 327,600 | — | — |
| 2015-04-02 | $30.35 | $31.63 | 264,700 | — | — |
| 2015-04-01 | $29.86 | $31.12 | 234,700 | — | — |
| 2015-03-31 | $29.52 | $30.76 | 371,400 | — | — |
| 2015-03-30 | $29.67 | $30.92 | 189,200 | — | — |
| 2015-03-27 | $29.87 | $31.12 | 427,000 | — | — |
| 2015-03-26 | $30.12 | $31.38 | 387,600 | — | — |
| 2015-03-25 | $30.30 | $31.57 | 280,600 | — | — |
| 2015-03-24 | $30.48 | $31.76 | 260,000 | — | — |
| 2015-03-23 | $30.05 | $31.31 | 293,200 | — | — |
| 2015-03-20 | $29.86 | $31.11 | 286,200 | — | — |
| 2015-03-19 | $29.80 | $31.05 | 229,800 | — | — |
| 2015-03-18 | $30.06 | $31.32 | 228,600 | — | — |
| 2015-03-17 | $29.57 | $30.81 | 279,400 | — | — |
| 2015-03-16 | $29.42 | $30.65 | 213,600 | — | — |
| 2015-03-13 | $29.20 | $30.42 | 297,800 | — | — |
| 2015-03-12 | $29.42 | $30.66 | 296,400 | — | — |
| 2015-03-11 | $29.16 | $30.38 | 351,600 | — | — |
| 2015-03-10 | $29.17 | $30.39 | 782,600 | — | — |
| 2015-03-09 | $29.73 | $30.98 | 479,000 | — | — |
| 2015-03-06 | $29.72 | $30.97 | 815,000 | — | — |
| 2015-03-05 | $30.10 | $31.37 | 490,600 | — | — |
| 2015-03-04 | $29.92 | $31.18 | 515,200 | — | — |
| 2015-03-03 | $30.04 | $31.30 | 513,600 | — | — |
| 2015-03-02 | $30.29 | $31.56 | 277,800 | — | — |
| 2015-02-27 | $30.41 | $31.69 | 319,400 | — | — |
| 2015-02-26 | $30.47 | $31.75 | 388,200 | — | — |
| 2015-02-25 | $30.42 | $31.70 | 287,400 | — | — |
| 2015-02-24 | $30.16 | $31.42 | 423,200 | — | — |
| 2015-02-23 | $30.16 | $31.43 | 504,800 | — | — |
| 2015-02-20 | $29.73 | $30.97 | 261,800 | — | — |
| 2015-02-19 | $29.32 | $30.55 | 181,000 | — | — |
| 2015-02-18 | $29.32 | $30.55 | 277,000 | — | — |
| 2015-02-17 | $29.51 | $30.75 | 532,200 | — | — |
| 2015-02-13 | $29.74 | $30.92 | 312,400 | — | — |
| 2015-02-12 | $29.63 | $30.80 | 347,600 | — | — |
| 2015-02-11 | $29.08 | $30.24 | 387,400 | — | — |
| 2015-02-10 | $29.13 | $30.29 | 362,600 | — | — |
| 2015-02-09 | $29.43 | $30.61 | 436,400 | — | — |
| 2015-02-06 | $29.11 | $30.26 | 734,400 | — | — |
| 2015-02-05 | $29.32 | $30.48 | 1,328,000 | — | — |
| 2015-02-04 | $29.16 | $30.32 | 862,200 | — | — |
| 2015-02-03 | $29.58 | $30.75 | 716,200 | — | — |
| 2015-02-02 | $30.03 | $31.22 | 909,000 | — | — |
| 2015-01-30 | $29.18 | $30.35 | 638,400 | — | — |
| 2015-01-29 | $29.29 | $30.45 | 426,200 | — | — |
| 2015-01-28 | $29.29 | $30.45 | 754,000 | — | — |
| 2015-01-27 | $29.33 | $30.50 | 657,600 | — | — |
| 2015-01-26 | $29.29 | $30.45 | 424,200 | — | — |
| 2015-01-23 | $28.94 | $30.09 | 332,800 | — | — |
| 2015-01-22 | $28.95 | $30.10 | 599,000 | — | — |
| 2015-01-21 | $28.00 | $29.11 | 462,600 | — | — |
| 2015-01-20 | $28.24 | $29.36 | 1,165,200 | — | — |
| 2015-01-16 | $27.56 | $28.66 | 280,400 | — | — |
| 2015-01-15 | $27.17 | $28.25 | 382,400 | — | — |
| 2015-01-14 | $27.34 | $28.43 | 320,400 | — | — |
| 2015-01-13 | $27.79 | $28.89 | 387,200 | — | — |
| 2015-01-12 | $27.80 | $28.90 | 274,200 | — | — |
| 2015-01-09 | $27.76 | $28.86 | 354,200 | — | — |
| 2015-01-08 | $28.21 | $29.33 | 691,400 | — | — |
| 2015-01-07 | $27.34 | $28.43 | 572,000 | — | — |
| 2015-01-06 | $26.94 | $28.01 | 755,200 | — | — |
| 2015-01-05 | $27.24 | $28.32 | 602,800 | — | — |
| 2015-01-02 | $27.96 | $29.07 | 278,400 | — | — |