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
- 1972-06-01 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 | $29.65 | $155.95 | 40,600 | — | — |
| 2015-12-30 | $30.53 | $160.58 | 40,400 | — | — |
| 2015-12-29 | $30.61 | $161.00 | 32,900 | — | — |
| 2015-12-28 | $30.49 | $160.37 | 32,000 | — | — |
| 2015-12-24 | $30.17 | $158.68 | 11,800 | — | — |
| 2015-12-23 | $29.97 | $157.63 | 76,000 | — | — |
| 2015-12-22 | $30.11 | $158.37 | 56,700 | — | — |
| 2015-12-21 | $29.54 | $155.37 | 40,400 | — | — |
| 2015-12-18 | $29.51 | $155.21 | 127,300 | — | — |
| 2015-12-17 | $29.83 | $156.90 | 55,300 | — | — |
| 2015-12-16 | $29.83 | $156.90 | 77,100 | — | — |
| 2015-12-15 | $28.63 | $150.58 | 43,000 | — | — |
| 2015-12-14 | $28.07 | $147.64 | 75,300 | — | — |
| 2015-12-11 | $27.64 | $145.38 | 76,300 | — | — |
| 2015-12-10 | $28.63 | $150.58 | 44,400 | — | — |
| 2015-12-09 | $29.34 | $154.32 | 23,600 | — | — |
| 2015-12-08 | $29.49 | $155.11 | 20,400 | — | — |
| 2015-12-07 | $29.48 | $155.05 | 22,800 | — | — |
| 2015-12-04 | $29.88 | $157.16 | 25,200 | — | — |
| 2015-12-03 | $29.67 | $156.05 | 37,400 | — | — |
| 2015-12-02 | $29.82 | $156.84 | 21,100 | — | — |
| 2015-12-01 | $30.19 | $158.79 | 26,000 | — | — |
| 2015-11-30 | $30.37 | $159.74 | 38,500 | — | — |
| 2015-11-27 | $30.05 | $158.05 | 11,600 | — | — |
| 2015-11-25 | $29.50 | $155.16 | 29,400 | — | — |
| 2015-11-24 | $29.79 | $156.68 | 38,300 | — | — |
| 2015-11-23 | $30.07 | $158.16 | 20,800 | — | — |
| 2015-11-20 | $30.29 | $159.31 | 44,200 | — | — |
| 2015-11-19 | $29.95 | $157.53 | 39,600 | — | — |
| 2015-11-18 | $29.42 | $154.74 | 58,200 | — | — |
| 2015-11-17 | $28.96 | $152.32 | 50,000 | — | — |
| 2015-11-16 | $28.48 | $149.79 | 80,600 | — | — |
| 2015-11-13 | $28.46 | $149.69 | 79,400 | — | — |
| 2015-11-12 | $28.76 | $151.27 | 59,800 | — | — |
| 2015-11-11 | $29.20 | $153.58 | 49,100 | — | — |
| 2015-11-10 | $29.05 | $152.79 | 49,600 | — | — |
| 2015-11-09 | $28.92 | $152.11 | 56,500 | — | — |
| 2015-11-06 | $29.09 | $153.00 | 52,300 | — | — |
| 2015-11-05 | $30.23 | $159.00 | 23,900 | — | — |
| 2015-11-04 | $30.20 | $157.82 | 39,700 | — | — |
| 2015-11-03 | $30.35 | $158.60 | 53,900 | — | — |
| 2015-11-02 | $30.48 | $159.28 | 65,600 | — | — |
| 2015-10-30 | $31.73 | $165.81 | 27,900 | — | — |
| 2015-10-29 | $31.98 | $167.12 | 59,000 | — | — |
| 2015-10-28 | $33.68 | $176.00 | 58,200 | — | — |
| 2015-10-27 | $32.99 | $172.40 | 40,100 | — | — |
| 2015-10-26 | $33.25 | $173.75 | 31,600 | — | — |
| 2015-10-23 | $33.60 | $175.58 | 41,200 | — | — |
| 2015-10-22 | $33.28 | $173.91 | 24,500 | — | — |
| 2015-10-21 | $32.72 | $170.98 | 30,700 | — | — |
| 2015-10-20 | $33.21 | $173.54 | 32,600 | — | — |
| 2015-10-19 | $32.94 | $172.13 | 21,000 | — | — |
| 2015-10-16 | $32.60 | $170.36 | 27,300 | — | — |
| 2015-10-15 | $32.80 | $171.40 | 28,900 | — | — |
| 2015-10-14 | $31.92 | $166.80 | 23,100 | — | — |
| 2015-10-13 | $32.51 | $169.89 | 42,400 | — | — |
| 2015-10-12 | $32.79 | $171.35 | 33,600 | — | — |
| 2015-10-09 | $32.00 | $167.22 | 42,700 | — | — |
| 2015-10-08 | $32.44 | $169.52 | 62,800 | — | — |
| 2015-10-07 | $31.15 | $162.78 | 29,900 | — | — |
| 2015-10-06 | $31.07 | $162.36 | 32,100 | — | — |
| 2015-10-05 | $31.62 | $165.24 | 36,800 | — | — |
| 2015-10-02 | $31.02 | $162.10 | 31,700 | — | — |
| 2015-10-01 | $31.26 | $163.35 | 48,500 | — | — |
| 2015-09-30 | $30.75 | $160.69 | 42,000 | — | — |
| 2015-09-29 | $30.39 | $158.81 | 29,500 | — | — |
| 2015-09-28 | $30.46 | $159.17 | 38,200 | — | — |
| 2015-09-25 | $30.22 | $157.92 | 47,300 | — | — |
| 2015-09-24 | $30.53 | $159.54 | 179,500 | — | — |
| 2015-09-23 | $30.87 | $161.32 | 40,400 | — | — |
| 2015-09-22 | $30.26 | $158.13 | 62,700 | — | — |
| 2015-09-21 | $30.03 | $156.93 | 74,000 | — | — |
| 2015-09-18 | $29.99 | $156.72 | 108,000 | — | — |
| 2015-09-17 | $29.82 | $155.83 | 49,200 | — | — |
| 2015-09-16 | $29.19 | $152.54 | 27,300 | — | — |
| 2015-09-15 | $28.62 | $149.56 | 28,500 | — | — |
| 2015-09-14 | $28.48 | $148.83 | 37,000 | — | — |
| 2015-09-11 | $28.33 | $148.04 | 35,600 | — | — |
| 2015-09-10 | $28.10 | $146.84 | 32,400 | — | — |
| 2015-09-09 | $27.96 | $146.11 | 29,100 | — | — |
| 2015-09-08 | $28.05 | $146.58 | 34,400 | — | — |
| 2015-09-04 | $27.73 | $144.91 | 19,500 | — | — |
| 2015-09-03 | $28.03 | $146.48 | 55,400 | — | — |
| 2015-09-02 | $28.29 | $147.83 | 41,700 | — | — |
| 2015-09-01 | $28.08 | $146.74 | 33,800 | — | — |
| 2015-08-31 | $28.74 | $150.19 | 79,800 | — | — |
| 2015-08-28 | $28.84 | $150.71 | 34,000 | — | — |
| 2015-08-27 | $28.46 | $148.72 | 53,500 | — | — |
| 2015-08-26 | $28.60 | $149.45 | 76,000 | — | — |
| 2015-08-25 | $28.10 | $146.84 | 65,300 | — | — |
| 2015-08-24 | $28.61 | $149.51 | 79,000 | — | — |
| 2015-08-21 | $29.66 | $154.99 | 66,400 | — | — |
| 2015-08-20 | $29.91 | $156.30 | 64,700 | — | — |
| 2015-08-19 | $30.35 | $158.60 | 17,900 | — | — |
| 2015-08-18 | $30.43 | $159.02 | 48,300 | — | — |
| 2015-08-17 | $30.32 | $158.44 | 47,400 | — | — |
| 2015-08-14 | $29.90 | $156.25 | 27,600 | — | — |
| 2015-08-13 | $29.54 | $154.37 | 26,800 | — | — |
| 2015-08-12 | $29.65 | $154.94 | 30,000 | — | — |
| 2015-08-11 | $29.64 | $154.89 | 75,600 | — | — |
| 2015-08-10 | $29.25 | $152.85 | 46,800 | — | — |
| 2015-08-07 | $29.43 | $153.79 | 50,000 | — | — |
| 2015-08-06 | $29.06 | $151.86 | 80,700 | — | — |
| 2015-08-05 | $29.24 | $151.78 | 85,000 | — | — |
| 2015-08-04 | $29.06 | $150.85 | 49,400 | — | — |
| 2015-08-03 | $29.19 | $151.52 | 79,200 | — | — |
| 2015-07-31 | $29.85 | $154.95 | 46,900 | — | — |
| 2015-07-30 | $30.11 | $156.30 | 81,500 | — | — |
| 2015-07-29 | $29.83 | $154.84 | 54,000 | — | — |
| 2015-07-28 | $29.96 | $155.52 | 65,900 | — | — |
| 2015-07-27 | $30.02 | $155.83 | 44,100 | — | — |
| 2015-07-24 | $29.89 | $155.15 | 91,300 | — | — |
| 2015-07-23 | $29.70 | $154.17 | 37,300 | — | — |
| 2015-07-22 | $30.33 | $157.44 | 37,800 | — | — |
| 2015-07-21 | $30.46 | $158.11 | 21,600 | — | — |
| 2015-07-20 | $30.94 | $160.60 | 25,100 | — | — |
| 2015-07-17 | $31.32 | $162.58 | 70,500 | — | — |
| 2015-07-16 | $31.27 | $162.32 | 39,500 | — | — |
| 2015-07-15 | $31.00 | $160.92 | 61,800 | — | — |
| 2015-07-14 | $31.13 | $161.59 | 59,300 | — | — |
| 2015-07-13 | $31.36 | $162.78 | 51,500 | — | — |
| 2015-07-10 | $30.89 | $160.34 | 56,700 | — | — |
| 2015-07-09 | $30.49 | $158.27 | 50,400 | — | — |
| 2015-07-08 | $30.70 | $159.36 | 55,500 | — | — |
| 2015-07-07 | $30.82 | $159.98 | 102,000 | — | — |
| 2015-07-06 | $30.70 | $159.36 | 134,800 | — | — |
| 2015-07-02 | $30.79 | $159.83 | 28,100 | — | — |
| 2015-07-01 | $30.84 | $160.09 | 54,400 | — | — |
| 2015-06-30 | $30.69 | $159.31 | 103,400 | — | — |
| 2015-06-29 | $30.67 | $159.20 | 160,700 | — | — |
| 2015-06-26 | $31.38 | $162.89 | 136,100 | — | — |
| 2015-06-25 | $31.37 | $162.84 | 65,900 | — | — |
| 2015-06-24 | $31.68 | $164.45 | 65,900 | — | — |
| 2015-06-23 | $31.42 | $163.10 | 91,400 | — | — |
| 2015-06-22 | $30.59 | $158.79 | 44,300 | — | — |
| 2015-06-19 | $30.61 | $158.89 | 74,800 | — | — |
| 2015-06-18 | $31.48 | $163.41 | 65,800 | — | — |
| 2015-06-17 | $30.55 | $158.58 | 23,200 | — | — |
| 2015-06-16 | $30.46 | $158.11 | 31,700 | — | — |
| 2015-06-15 | $30.23 | $156.92 | 60,000 | — | — |
| 2015-06-12 | $30.64 | $159.05 | 28,800 | — | — |
| 2015-06-11 | $30.41 | $157.85 | 21,900 | — | — |
| 2015-06-10 | $30.33 | $157.44 | 71,200 | — | — |
| 2015-06-09 | $30.32 | $157.39 | 35,000 | — | — |
| 2015-06-08 | $30.27 | $157.13 | 44,300 | — | — |
| 2015-06-05 | $30.01 | $155.78 | 140,900 | — | — |
| 2015-06-04 | $29.87 | $155.05 | 65,500 | — | — |
| 2015-06-03 | $30.27 | $157.13 | 63,600 | — | — |
| 2015-06-02 | $30.28 | $157.18 | 45,100 | — | — |
| 2015-06-01 | $30.47 | $158.16 | 39,200 | — | — |
| 2015-05-29 | $30.12 | $156.35 | 89,700 | — | — |
| 2015-05-28 | $29.95 | $155.47 | 32,300 | — | — |
| 2015-05-27 | $29.94 | $155.41 | 75,500 | — | — |
| 2015-05-26 | $29.50 | $153.13 | 22,100 | — | — |
| 2015-05-22 | $30.11 | $156.30 | 36,100 | — | — |
| 2015-05-21 | $29.99 | $155.67 | 22,300 | — | — |
| 2015-05-20 | $29.97 | $155.57 | 38,800 | — | — |
| 2015-05-19 | $30.12 | $156.35 | 38,100 | — | — |
| 2015-05-18 | $30.06 | $156.04 | 58,300 | — | — |
| 2015-05-15 | $29.76 | $154.48 | 77,000 | — | — |
| 2015-05-14 | $29.96 | $155.52 | 42,500 | — | — |
| 2015-05-13 | $29.63 | $153.80 | 52,000 | — | — |
| 2015-05-12 | $29.91 | $155.26 | 42,600 | — | — |
| 2015-05-11 | $29.41 | $152.66 | 45,500 | — | — |
| 2015-05-08 | $29.44 | $152.82 | 48,200 | — | — |
| 2015-05-07 | $29.54 | $153.34 | 51,300 | — | — |
| 2015-05-06 | $29.74 | $153.36 | 49,600 | — | — |
| 2015-05-05 | $29.40 | $151.61 | 56,900 | — | — |
| 2015-05-04 | $30.46 | $157.08 | 44,600 | — | — |
| 2015-05-01 | $29.94 | $154.39 | 76,600 | — | — |
| 2015-04-30 | $29.25 | $150.84 | 93,100 | — | — |
| 2015-04-29 | $29.95 | $154.45 | 26,800 | — | — |
| 2015-04-28 | $30.50 | $157.28 | 36,800 | — | — |
| 2015-04-27 | $30.03 | $154.86 | 47,900 | — | — |
| 2015-04-24 | $30.41 | $156.82 | 34,100 | — | — |
| 2015-04-23 | $29.98 | $154.60 | 42,500 | — | — |
| 2015-04-22 | $29.63 | $152.80 | 34,100 | — | — |
| 2015-04-21 | $29.60 | $152.64 | 55,900 | — | — |
| 2015-04-20 | $30.08 | $155.12 | 73,900 | — | — |
| 2015-04-17 | $28.90 | $149.03 | 74,000 | — | — |
| 2015-04-16 | $29.60 | $152.64 | 94,800 | — | — |
| 2015-04-15 | $28.68 | $147.90 | 77,800 | — | — |
| 2015-04-14 | $29.47 | $151.97 | 63,000 | — | — |
| 2015-04-13 | $29.80 | $153.67 | 54,300 | — | — |
| 2015-04-10 | $30.05 | $154.96 | 32,100 | — | — |
| 2015-04-09 | $29.95 | $154.45 | 61,500 | — | — |
| 2015-04-08 | $30.07 | $155.06 | 66,700 | — | — |
| 2015-04-07 | $30.62 | $157.90 | 37,300 | — | — |
| 2015-04-06 | $30.72 | $158.42 | 52,700 | — | — |
| 2015-04-02 | $31.14 | $160.58 | 42,400 | — | — |
| 2015-04-01 | $31.42 | $162.03 | 54,900 | — | — |
| 2015-03-31 | $30.91 | $159.40 | 59,500 | — | — |
| 2015-03-30 | $30.95 | $159.60 | 86,500 | — | — |
| 2015-03-27 | $30.09 | $155.17 | 82,800 | — | — |
| 2015-03-26 | $30.31 | $156.30 | 96,200 | — | — |
| 2015-03-25 | $30.09 | $155.17 | 243,200 | — | — |
| 2015-03-24 | $32.15 | $165.79 | 100,300 | — | — |
| 2015-03-23 | $33.72 | $173.89 | 47,700 | — | — |
| 2015-03-20 | $33.81 | $174.35 | 241,300 | — | — |
| 2015-03-19 | $34.02 | $175.43 | 85,200 | — | — |
| 2015-03-18 | $33.48 | $172.65 | 69,000 | — | — |
| 2015-03-17 | $33.35 | $171.98 | 55,700 | — | — |
| 2015-03-16 | $33.16 | $171.00 | 87,400 | — | — |
| 2015-03-13 | $33.14 | $170.90 | 53,600 | — | — |
| 2015-03-12 | $33.27 | $171.57 | 47,000 | — | — |
| 2015-03-11 | $31.85 | $164.24 | 50,300 | — | — |
| 2015-03-10 | $31.90 | $164.50 | 28,900 | — | — |
| 2015-03-09 | $32.36 | $166.87 | 40,300 | — | — |
| 2015-03-06 | $31.59 | $162.90 | 57,400 | — | — |
| 2015-03-05 | $32.28 | $166.46 | 42,000 | — | — |
| 2015-03-04 | $31.82 | $164.09 | 74,800 | — | — |
| 2015-03-03 | $32.15 | $165.79 | 43,100 | — | — |
| 2015-03-02 | $32.50 | $167.60 | 46,700 | — | — |
| 2015-02-27 | $33.24 | $171.41 | 96,000 | — | — |
| 2015-02-26 | $33.00 | $170.17 | 70,900 | — | — |
| 2015-02-25 | $32.32 | $166.67 | 57,000 | — | — |
| 2015-02-24 | $31.65 | $163.21 | 64,000 | — | — |
| 2015-02-23 | $31.34 | $161.61 | 192,800 | — | — |
| 2015-02-20 | $31.22 | $161.00 | 81,100 | — | — |
| 2015-02-19 | $32.99 | $170.12 | 102,900 | — | — |
| 2015-02-18 | $33.10 | $170.69 | 41,100 | — | — |
| 2015-02-17 | $32.69 | $168.58 | 61,700 | — | — |
| 2015-02-13 | $32.70 | $168.63 | 42,700 | — | — |
| 2015-02-12 | $33.10 | $170.69 | 46,600 | — | — |
| 2015-02-11 | $32.93 | $169.81 | 26,200 | — | — |
| 2015-02-10 | $33.55 | $173.01 | 21,900 | — | — |
| 2015-02-09 | $32.99 | $170.12 | 28,100 | — | — |
| 2015-02-06 | $33.45 | $172.49 | 40,800 | — | — |
| 2015-02-05 | $34.39 | $177.34 | 71,700 | — | — |
| 2015-02-04 | $33.84 | $173.50 | 44,900 | — | — |
| 2015-02-03 | $34.70 | $177.91 | 65,900 | — | — |
| 2015-02-02 | $34.05 | $174.58 | 51,800 | — | — |
| 2015-01-30 | $33.77 | $173.14 | 55,200 | — | — |
| 2015-01-29 | $35.04 | $179.65 | 68,100 | — | — |
| 2015-01-28 | $33.97 | $174.17 | 56,300 | — | — |
| 2015-01-27 | $35.14 | $180.17 | 53,200 | — | — |
| 2015-01-26 | $35.60 | $182.52 | 80,600 | — | — |
| 2015-01-23 | $35.28 | $180.88 | 49,000 | — | — |
| 2015-01-22 | $34.90 | $178.94 | 68,300 | — | — |
| 2015-01-21 | $34.77 | $178.27 | 120,400 | — | — |
| 2015-01-20 | $34.08 | $174.73 | 110,200 | — | — |
| 2015-01-16 | $33.54 | $171.96 | 69,200 | — | — |
| 2015-01-15 | $32.60 | $167.14 | 66,300 | — | — |
| 2015-01-14 | $33.41 | $171.30 | 71,100 | — | — |
| 2015-01-13 | $32.87 | $168.53 | 59,400 | — | — |
| 2015-01-12 | $32.77 | $168.01 | 39,500 | — | — |
| 2015-01-09 | $32.20 | $165.09 | 23,400 | — | — |
| 2015-01-08 | $32.89 | $168.63 | 62,500 | — | — |
| 2015-01-07 | $32.30 | $165.60 | 134,200 | — | — |
| 2015-01-06 | $32.02 | $164.17 | 67,300 | — | — |
| 2015-01-05 | $32.43 | $166.27 | 70,300 | — | — |
| 2015-01-02 | $32.13 | $164.73 | 39,500 | — | — |