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
- 1973-02-21 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 | $28.95 | $162.65 | 243,200 | — | — |
| 2015-12-30 | $29.16 | $163.83 | 155,900 | — | — |
| 2015-12-29 | $29.09 | $163.43 | 111,700 | — | — |
| 2015-12-28 | $28.78 | $161.69 | 196,800 | — | — |
| 2015-12-24 | $28.64 | $160.90 | 93,700 | — | — |
| 2015-12-23 | $28.51 | $160.17 | 253,400 | — | — |
| 2015-12-22 | $28.39 | $159.50 | 194,500 | — | — |
| 2015-12-21 | $28.37 | $159.39 | 282,400 | — | — |
| 2015-12-18 | $28.48 | $160.01 | 600,300 | — | — |
| 2015-12-17 | $29.01 | $162.98 | 544,400 | — | — |
| 2015-12-16 | $29.11 | $163.54 | 366,600 | — | — |
| 2015-12-15 | $28.31 | $159.05 | 233,000 | — | — |
| 2015-12-14 | $27.89 | $156.69 | 232,700 | — | — |
| 2015-12-11 | $28.02 | $157.42 | 446,900 | — | — |
| 2015-12-10 | $28.43 | $159.72 | 430,400 | — | — |
| 2015-12-09 | $28.49 | $160.06 | 315,200 | — | — |
| 2015-12-08 | $28.40 | $159.56 | 235,400 | — | — |
| 2015-12-07 | $28.49 | $160.06 | 300,000 | — | — |
| 2015-12-04 | $28.10 | $157.87 | 258,500 | — | — |
| 2015-12-03 | $27.77 | $156.02 | 387,100 | — | — |
| 2015-12-02 | $28.12 | $157.98 | 327,000 | — | — |
| 2015-12-01 | $28.72 | $161.35 | 414,000 | — | — |
| 2015-11-30 | $28.58 | $160.57 | 331,400 | — | — |
| 2015-11-27 | $28.40 | $159.56 | 111,600 | — | — |
| 2015-11-25 | $27.92 | $156.86 | 254,700 | — | — |
| 2015-11-24 | $28.16 | $158.21 | 294,400 | — | — |
| 2015-11-23 | $28.40 | $159.56 | 226,400 | — | — |
| 2015-11-20 | $28.31 | $159.05 | 344,900 | — | — |
| 2015-11-19 | $28.25 | $158.71 | 287,600 | — | — |
| 2015-11-18 | $28.72 | $159.61 | 408,600 | — | — |
| 2015-11-17 | $28.59 | $158.89 | 187,800 | — | — |
| 2015-11-16 | $29.12 | $161.83 | 150,300 | — | — |
| 2015-11-13 | $28.84 | $160.28 | 212,100 | — | — |
| 2015-11-12 | $28.80 | $160.06 | 229,400 | — | — |
| 2015-11-11 | $28.92 | $160.72 | 362,800 | — | — |
| 2015-11-10 | $28.59 | $158.89 | 423,600 | — | — |
| 2015-11-09 | $28.13 | $156.33 | 226,700 | — | — |
| 2015-11-06 | $28.24 | $156.94 | 304,800 | — | — |
| 2015-11-05 | $29.27 | $162.67 | 78,500 | — | — |
| 2015-11-04 | $29.30 | $162.84 | 387,000 | — | — |
| 2015-11-03 | $29.27 | $162.67 | 236,700 | — | — |
| 2015-11-02 | $29.12 | $161.83 | 144,300 | — | — |
| 2015-10-30 | $29.26 | $162.61 | 356,300 | — | — |
| 2015-10-29 | $29.07 | $161.56 | 152,800 | — | — |
| 2015-10-28 | $29.40 | $163.39 | 463,200 | — | — |
| 2015-10-27 | $29.04 | $161.39 | 392,700 | — | — |
| 2015-10-26 | $29.05 | $161.45 | 361,500 | — | — |
| 2015-10-23 | $29.26 | $162.61 | 489,100 | — | — |
| 2015-10-22 | $29.52 | $164.06 | 503,700 | — | — |
| 2015-10-21 | $29.24 | $162.50 | 236,200 | — | — |
| 2015-10-20 | $29.58 | $164.39 | 163,800 | — | — |
| 2015-10-19 | $29.64 | $164.72 | 109,600 | — | — |
| 2015-10-16 | $29.63 | $164.67 | 179,700 | — | — |
| 2015-10-15 | $29.67 | $164.89 | 267,500 | — | — |
| 2015-10-14 | $29.32 | $162.95 | 128,900 | — | — |
| 2015-10-13 | $29.59 | $164.45 | 167,000 | — | — |
| 2015-10-12 | $29.75 | $165.34 | 620,000 | — | — |
| 2015-10-09 | $29.72 | $165.17 | 444,400 | — | — |
| 2015-10-08 | $29.70 | $165.06 | 698,100 | — | — |
| 2015-10-07 | $29.51 | $164.00 | 344,900 | — | — |
| 2015-10-06 | $29.04 | $161.39 | 207,000 | — | — |
| 2015-10-05 | $29.26 | $162.61 | 244,700 | — | — |
| 2015-10-02 | $28.59 | $158.89 | 284,200 | — | — |
| 2015-10-01 | $28.15 | $156.44 | 331,400 | — | — |
| 2015-09-30 | $28.69 | $159.45 | 618,900 | — | — |
| 2015-09-29 | $28.55 | $158.67 | 342,200 | — | — |
| 2015-09-28 | $28.35 | $157.56 | 316,300 | — | — |
| 2015-09-25 | $28.25 | $157.00 | 287,400 | — | — |
| 2015-09-24 | $27.66 | $153.72 | 222,800 | — | — |
| 2015-09-23 | $27.75 | $154.22 | 227,200 | — | — |
| 2015-09-22 | $27.62 | $153.50 | 247,500 | — | — |
| 2015-09-21 | $27.69 | $153.89 | 231,900 | — | — |
| 2015-09-18 | $27.59 | $153.33 | 671,800 | — | — |
| 2015-09-17 | $28.32 | $157.39 | 418,200 | — | — |
| 2015-09-16 | $28.19 | $156.67 | 324,900 | — | — |
| 2015-09-15 | $27.80 | $154.50 | 488,700 | — | — |
| 2015-09-14 | $27.43 | $152.44 | 262,800 | — | — |
| 2015-09-11 | $27.66 | $153.72 | 229,300 | — | — |
| 2015-09-10 | $27.49 | $152.78 | 568,900 | — | — |
| 2015-09-09 | $27.88 | $154.94 | 611,100 | — | — |
| 2015-09-08 | $27.79 | $154.44 | 243,500 | — | — |
| 2015-09-04 | $27.23 | $151.33 | 253,900 | — | — |
| 2015-09-03 | $27.25 | $151.44 | 258,500 | — | — |
| 2015-09-02 | $27.30 | $151.72 | 312,900 | — | — |
| 2015-09-01 | $27.31 | $151.78 | 408,700 | — | — |
| 2015-08-31 | $28.27 | $157.11 | 427,200 | — | — |
| 2015-08-28 | $28.69 | $159.45 | 341,700 | — | — |
| 2015-08-27 | $28.92 | $160.72 | 287,100 | — | — |
| 2015-08-26 | $29.00 | $161.17 | 582,400 | — | — |
| 2015-08-25 | $28.60 | $158.94 | 846,300 | — | — |
| 2015-08-24 | $28.91 | $160.67 | 442,200 | — | — |
| 2015-08-21 | $29.56 | $164.28 | 269,500 | — | — |
| 2015-08-20 | $29.91 | $166.23 | 205,200 | — | — |
| 2015-08-19 | $30.51 | $167.84 | 220,100 | — | — |
| 2015-08-18 | $30.63 | $168.50 | 132,500 | — | — |
| 2015-08-17 | $30.87 | $169.82 | 285,000 | — | — |
| 2015-08-14 | $30.60 | $168.33 | 282,600 | — | — |
| 2015-08-13 | $31.14 | $171.30 | 123,800 | — | — |
| 2015-08-12 | $30.84 | $169.65 | 162,500 | — | — |
| 2015-08-11 | $30.62 | $168.44 | 222,000 | — | — |
| 2015-08-10 | $30.74 | $169.10 | 231,700 | — | — |
| 2015-08-07 | $30.99 | $170.48 | 187,800 | — | — |
| 2015-08-06 | $30.85 | $169.71 | 354,000 | — | — |
| 2015-08-05 | $30.72 | $168.99 | 266,600 | — | — |
| 2015-08-04 | $30.19 | $166.08 | 163,000 | — | — |
| 2015-08-03 | $30.22 | $166.24 | 194,300 | — | — |
| 2015-07-31 | $29.95 | $164.76 | 201,200 | — | — |
| 2015-07-30 | $29.80 | $163.93 | 143,200 | — | — |
| 2015-07-29 | $29.68 | $163.27 | 230,600 | — | — |
| 2015-07-28 | $29.47 | $162.12 | 290,400 | — | — |
| 2015-07-27 | $29.06 | $159.86 | 283,100 | — | — |
| 2015-07-24 | $28.80 | $158.43 | 171,500 | — | — |
| 2015-07-23 | $29.05 | $159.81 | 352,400 | — | — |
| 2015-07-22 | $28.80 | $158.43 | 1,191,500 | — | — |
| 2015-07-21 | $29.88 | $164.37 | 569,100 | — | — |
| 2015-07-20 | $30.91 | $170.04 | 165,900 | — | — |
| 2015-07-17 | $30.95 | $170.26 | 180,200 | — | — |
| 2015-07-16 | $31.18 | $171.52 | 267,000 | — | — |
| 2015-07-15 | $30.86 | $169.76 | 151,300 | — | — |
| 2015-07-14 | $30.71 | $168.94 | 168,200 | — | — |
| 2015-07-13 | $30.75 | $169.16 | 305,600 | — | — |
| 2015-07-10 | $30.45 | $167.51 | 385,200 | — | — |
| 2015-07-09 | $30.36 | $167.01 | 248,300 | — | — |
| 2015-07-08 | $30.69 | $168.83 | 240,300 | — | — |
| 2015-07-07 | $30.81 | $169.49 | 439,500 | — | — |
| 2015-07-06 | $30.20 | $166.13 | 351,000 | — | — |
| 2015-07-02 | $30.16 | $165.91 | 490,100 | — | — |
| 2015-07-01 | $29.80 | $163.93 | 311,400 | — | — |
| 2015-06-30 | $29.73 | $163.55 | 449,600 | — | — |
| 2015-06-29 | $29.70 | $163.38 | 419,000 | — | — |
| 2015-06-26 | $30.03 | $165.20 | 565,500 | — | — |
| 2015-06-25 | $29.78 | $163.82 | 420,600 | — | — |
| 2015-06-24 | $30.10 | $165.58 | 535,200 | — | — |
| 2015-06-23 | $30.33 | $166.85 | 412,200 | — | — |
| 2015-06-22 | $30.72 | $168.99 | 555,300 | — | — |
| 2015-06-19 | $30.92 | $170.09 | 1,343,000 | — | — |
| 2015-06-18 | $30.95 | $170.26 | 349,800 | — | — |
| 2015-06-17 | $30.57 | $168.17 | 365,200 | — | — |
| 2015-06-16 | $30.43 | $167.40 | 310,500 | — | — |
| 2015-06-15 | $30.32 | $166.79 | 374,400 | — | — |
| 2015-06-12 | $30.47 | $167.62 | 485,100 | — | — |
| 2015-06-11 | $30.81 | $169.49 | 738,400 | — | — |
| 2015-06-10 | $30.32 | $166.79 | 358,900 | — | — |
| 2015-06-09 | $30.48 | $167.67 | 319,900 | — | — |
| 2015-06-08 | $30.67 | $168.72 | 754,400 | — | — |
| 2015-06-05 | $30.90 | $169.98 | 744,500 | — | — |
| 2015-06-04 | $30.67 | $168.72 | 451,300 | — | — |
| 2015-06-03 | $30.80 | $169.43 | 542,700 | — | — |
| 2015-06-02 | $30.88 | $169.87 | 427,000 | — | — |
| 2015-06-01 | $30.82 | $169.54 | 345,800 | — | — |
| 2015-05-29 | $30.54 | $168.00 | 336,900 | — | — |
| 2015-05-28 | $30.91 | $170.04 | 653,100 | — | — |
| 2015-05-27 | $30.89 | $169.93 | 571,600 | — | — |
| 2015-05-26 | $30.59 | $168.28 | 586,600 | — | — |
| 2015-05-22 | $30.88 | $169.87 | 258,500 | — | — |
| 2015-05-21 | $30.93 | $170.15 | 216,000 | — | — |
| 2015-05-20 | $31.00 | $170.53 | 319,300 | — | — |
| 2015-05-19 | $31.26 | $170.26 | 440,200 | — | — |
| 2015-05-18 | $31.25 | $170.20 | 1,600,700 | — | — |
| 2015-05-15 | $31.13 | $169.55 | 844,400 | — | — |
| 2015-05-14 | $30.92 | $168.41 | 819,800 | — | — |
| 2015-05-13 | $30.59 | $166.61 | 912,000 | — | — |
| 2015-05-12 | $30.85 | $168.02 | 960,500 | — | — |
| 2015-05-11 | $30.66 | $166.99 | 666,000 | — | — |
| 2015-05-08 | $30.87 | $168.13 | 1,178,300 | — | — |
| 2015-05-07 | $30.67 | $167.04 | 1,302,200 | — | — |
| 2015-05-06 | $31.10 | $169.39 | 410,200 | — | — |
| 2015-05-05 | $31.19 | $169.88 | 729,100 | — | — |
| 2015-05-04 | $31.62 | $172.22 | 459,200 | — | — |
| 2015-05-01 | $31.44 | $171.24 | 392,800 | — | — |
| 2015-04-30 | $31.30 | $170.48 | 1,075,700 | — | — |
| 2015-04-29 | $32.26 | $175.70 | 318,200 | — | — |
| 2015-04-28 | $32.51 | $177.07 | 807,100 | — | — |
| 2015-04-27 | $32.08 | $174.72 | 786,800 | — | — |
| 2015-04-24 | $32.36 | $176.25 | 407,800 | — | — |
| 2015-04-23 | $32.22 | $175.49 | 572,500 | — | — |
| 2015-04-22 | $31.80 | $173.20 | 259,200 | — | — |
| 2015-04-21 | $31.63 | $172.27 | 283,300 | — | — |
| 2015-04-20 | $31.96 | $174.07 | 313,800 | — | — |
| 2015-04-17 | $31.58 | $172.00 | 307,500 | — | — |
| 2015-04-16 | $31.88 | $173.63 | 476,800 | — | — |
| 2015-04-15 | $31.73 | $172.82 | 252,000 | — | — |
| 2015-04-14 | $31.75 | $172.93 | 258,900 | — | — |
| 2015-04-13 | $31.51 | $171.62 | 404,100 | — | — |
| 2015-04-10 | $31.74 | $172.87 | 458,300 | — | — |
| 2015-04-09 | $31.42 | $171.13 | 453,700 | — | — |
| 2015-04-08 | $31.62 | $172.22 | 404,300 | — | — |
| 2015-04-07 | $31.67 | $172.49 | 239,700 | — | — |
| 2015-04-06 | $32.00 | $174.29 | 569,700 | — | — |
| 2015-04-02 | $31.93 | $173.91 | 394,900 | — | — |
| 2015-04-01 | $32.02 | $174.40 | 344,900 | — | — |
| 2015-03-31 | $32.12 | $174.94 | 649,000 | — | — |
| 2015-03-30 | $32.33 | $176.09 | 399,300 | — | — |
| 2015-03-27 | $32.34 | $176.14 | 271,500 | — | — |
| 2015-03-26 | $32.14 | $175.05 | 218,800 | — | — |
| 2015-03-25 | $32.33 | $176.09 | 386,000 | — | — |
| 2015-03-24 | $32.79 | $178.59 | 474,900 | — | — |
| 2015-03-23 | $33.03 | $179.90 | 415,600 | — | — |
| 2015-03-20 | $32.93 | $179.35 | 1,266,700 | — | — |
| 2015-03-19 | $32.92 | $179.30 | 601,900 | — | — |
| 2015-03-18 | $33.57 | $182.84 | 691,300 | — | — |
| 2015-03-17 | $32.92 | $179.30 | 391,600 | — | — |
| 2015-03-16 | $32.75 | $178.37 | 587,400 | — | — |
| 2015-03-13 | $32.16 | $175.16 | 551,900 | — | — |
| 2015-03-12 | $32.53 | $177.17 | 344,900 | — | — |
| 2015-03-11 | $32.01 | $174.34 | 440,200 | — | — |
| 2015-03-10 | $31.99 | $174.23 | 432,300 | — | — |
| 2015-03-09 | $32.01 | $174.34 | 597,900 | — | — |
| 2015-03-06 | $31.85 | $173.47 | 478,500 | — | — |
| 2015-03-05 | $32.83 | $178.81 | 351,700 | — | — |
| 2015-03-04 | $32.54 | $177.23 | 255,500 | — | — |
| 2015-03-03 | $32.63 | $177.72 | 286,400 | — | — |
| 2015-03-02 | $32.60 | $177.56 | 515,200 | — | — |
| 2015-02-27 | $33.05 | $180.01 | 218,300 | — | — |
| 2015-02-26 | $33.22 | $180.93 | 291,900 | — | — |
| 2015-02-25 | $33.34 | $181.59 | 306,900 | — | — |
| 2015-02-24 | $33.77 | $183.93 | 474,300 | — | — |
| 2015-02-23 | $33.31 | $181.42 | 381,800 | — | — |
| 2015-02-20 | $33.31 | $181.42 | 433,100 | — | — |
| 2015-02-19 | $33.66 | $181.64 | 432,800 | — | — |
| 2015-02-18 | $33.80 | $182.40 | 584,800 | — | — |
| 2015-02-17 | $33.10 | $178.62 | 577,000 | — | — |
| 2015-02-13 | $33.14 | $178.83 | 339,800 | — | — |
| 2015-02-12 | $33.36 | $180.02 | 338,400 | — | — |
| 2015-02-11 | $33.24 | $179.37 | 444,300 | — | — |
| 2015-02-10 | $33.86 | $182.72 | 466,400 | — | — |
| 2015-02-09 | $33.36 | $180.02 | 310,900 | — | — |
| 2015-02-06 | $33.74 | $182.07 | 487,500 | — | — |
| 2015-02-05 | $34.49 | $186.12 | 277,500 | — | — |
| 2015-02-04 | $34.41 | $185.69 | 538,700 | — | — |
| 2015-02-03 | $34.63 | $186.87 | 326,600 | — | — |
| 2015-02-02 | $34.32 | $185.20 | 467,800 | — | — |
| 2015-01-30 | $34.30 | $185.09 | 587,800 | — | — |
| 2015-01-29 | $34.83 | $187.95 | 889,500 | — | — |
| 2015-01-28 | $34.08 | $183.91 | 433,200 | — | — |
| 2015-01-27 | $34.32 | $185.20 | 341,600 | — | — |
| 2015-01-26 | $34.13 | $184.18 | 473,300 | — | — |
| 2015-01-23 | $34.09 | $183.96 | 365,900 | — | — |
| 2015-01-22 | $34.35 | $185.36 | 395,200 | — | — |
| 2015-01-21 | $34.34 | $185.31 | 507,100 | — | — |
| 2015-01-20 | $34.14 | $184.23 | 557,800 | — | — |
| 2015-01-16 | $34.11 | $184.07 | 1,061,000 | — | — |
| 2015-01-15 | $33.70 | $181.86 | 482,800 | — | — |
| 2015-01-14 | $33.85 | $182.67 | 996,900 | — | — |
| 2015-01-13 | $33.77 | $182.23 | 493,300 | — | — |
| 2015-01-12 | $33.64 | $181.53 | 562,400 | — | — |
| 2015-01-09 | $33.48 | $180.67 | 520,500 | — | — |
| 2015-01-08 | $33.55 | $181.05 | 1,380,200 | — | — |
| 2015-01-07 | $33.79 | $182.34 | 743,200 | — | — |
| 2015-01-06 | $33.25 | $179.43 | 1,612,600 | — | — |
| 2015-01-05 | $33.37 | $180.08 | 1,069,300 | — | — |
| 2015-01-02 | $33.61 | $181.37 | 939,700 | — | — |