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
- 1991-06-04 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 | $25.17 | $46.40 | 879,700 | — | — |
| 2015-12-30 | $25.31 | $46.66 | 671,400 | — | — |
| 2015-12-29 | $25.44 | $46.90 | 621,100 | — | — |
| 2015-12-28 | $25.22 | $46.49 | 771,800 | — | — |
| 2015-12-24 | $25.27 | $46.58 | 308,600 | — | — |
| 2015-12-23 | $25.28 | $46.60 | 1,077,600 | — | — |
| 2015-12-22 | $24.77 | $45.66 | 1,121,300 | — | — |
| 2015-12-21 | $24.30 | $44.79 | 1,317,800 | — | — |
| 2015-12-18 | $24.05 | $44.33 | 5,443,300 | — | — |
| 2015-12-17 | $24.08 | $44.39 | 962,800 | — | — |
| 2015-12-16 | $24.90 | $45.90 | 1,128,700 | — | — |
| 2015-12-15 | $24.52 | $45.20 | 1,087,100 | — | — |
| 2015-12-14 | $24.59 | $45.33 | 1,218,900 | — | — |
| 2015-12-11 | $25.08 | $46.23 | 1,324,100 | — | — |
| 2015-12-10 | $25.59 | $47.17 | 909,800 | — | — |
| 2015-12-09 | $25.22 | $46.49 | 1,060,900 | — | — |
| 2015-12-08 | $25.47 | $46.95 | 1,016,800 | — | — |
| 2015-12-07 | $26.52 | $48.89 | 818,100 | — | — |
| 2015-12-04 | $27.62 | $50.91 | 875,900 | — | — |
| 2015-12-03 | $27.68 | $51.03 | 839,900 | — | — |
| 2015-12-02 | $27.87 | $51.38 | 970,300 | — | — |
| 2015-12-01 | $29.11 | $53.22 | 648,100 | — | — |
| 2015-11-30 | $29.12 | $53.24 | 507,200 | — | — |
| 2015-11-27 | $29.14 | $53.27 | 160,000 | — | — |
| 2015-11-25 | $29.34 | $53.64 | 241,000 | — | — |
| 2015-11-24 | $29.38 | $53.71 | 350,300 | — | — |
| 2015-11-23 | $29.00 | $53.02 | 225,500 | — | — |
| 2015-11-20 | $28.90 | $52.84 | 279,100 | — | — |
| 2015-11-19 | $28.73 | $52.52 | 365,100 | — | — |
| 2015-11-18 | $29.00 | $53.02 | 513,400 | — | — |
| 2015-11-17 | $28.66 | $52.40 | 380,700 | — | — |
| 2015-11-16 | $28.76 | $52.58 | 356,900 | — | — |
| 2015-11-13 | $28.29 | $51.72 | 535,500 | — | — |
| 2015-11-12 | $28.78 | $52.62 | 606,800 | — | — |
| 2015-11-11 | $29.75 | $54.39 | 525,500 | — | — |
| 2015-11-10 | $30.36 | $55.50 | 554,100 | — | — |
| 2015-11-09 | $29.92 | $54.70 | 510,600 | — | — |
| 2015-11-06 | $30.10 | $55.03 | 737,000 | — | — |
| 2015-11-05 | $29.44 | $53.82 | 559,400 | — | — |
| 2015-11-04 | $28.88 | $52.80 | 365,200 | — | — |
| 2015-11-03 | $28.76 | $52.58 | 668,800 | — | — |
| 2015-11-02 | $28.40 | $51.92 | 667,000 | — | — |
| 2015-10-30 | $27.60 | $50.46 | 527,200 | — | — |
| 2015-10-29 | $27.97 | $51.13 | 555,400 | — | — |
| 2015-10-28 | $27.84 | $50.90 | 1,497,700 | — | — |
| 2015-10-27 | $26.65 | $48.72 | 552,400 | — | — |
| 2015-10-26 | $26.94 | $49.25 | 665,300 | — | — |
| 2015-10-23 | $27.06 | $49.47 | 631,200 | — | — |
| 2015-10-22 | $26.81 | $49.01 | 591,500 | — | — |
| 2015-10-21 | $26.46 | $48.37 | 543,400 | — | — |
| 2015-10-20 | $27.17 | $49.67 | 688,300 | — | — |
| 2015-10-19 | $26.85 | $49.09 | 283,600 | — | — |
| 2015-10-16 | $26.78 | $48.96 | 668,800 | — | — |
| 2015-10-15 | $27.21 | $49.75 | 508,400 | — | — |
| 2015-10-14 | $26.73 | $48.87 | 476,700 | — | — |
| 2015-10-13 | $27.49 | $50.26 | 386,500 | — | — |
| 2015-10-12 | $27.90 | $51.01 | 591,100 | — | — |
| 2015-10-09 | $27.86 | $50.93 | 530,800 | — | — |
| 2015-10-08 | $28.05 | $51.28 | 1,122,400 | — | — |
| 2015-10-07 | $27.98 | $51.15 | 738,000 | — | — |
| 2015-10-06 | $27.47 | $50.22 | 645,200 | — | — |
| 2015-10-05 | $27.47 | $50.22 | 976,400 | — | — |
| 2015-10-02 | $26.86 | $49.11 | 719,700 | — | — |
| 2015-10-01 | $27.10 | $49.54 | 774,200 | — | — |
| 2015-09-30 | $27.05 | $49.45 | 693,800 | — | — |
| 2015-09-29 | $26.75 | $48.90 | 624,900 | — | — |
| 2015-09-28 | $26.84 | $49.07 | 401,400 | — | — |
| 2015-09-25 | $27.17 | $49.67 | 602,600 | — | — |
| 2015-09-24 | $27.24 | $49.80 | 970,000 | — | — |
| 2015-09-23 | $26.90 | $49.18 | 479,400 | — | — |
| 2015-09-22 | $27.09 | $49.53 | 270,000 | — | — |
| 2015-09-21 | $27.35 | $50.00 | 356,800 | — | — |
| 2015-09-18 | $26.98 | $49.33 | 961,700 | — | — |
| 2015-09-17 | $27.63 | $50.51 | 551,600 | — | — |
| 2015-09-16 | $28.26 | $51.67 | 458,800 | — | — |
| 2015-09-15 | $28.03 | $51.24 | 551,800 | — | — |
| 2015-09-14 | $27.73 | $50.70 | 409,400 | — | — |
| 2015-09-11 | $27.50 | $50.28 | 483,900 | — | — |
| 2015-09-10 | $27.86 | $50.93 | 591,600 | — | — |
| 2015-09-09 | $27.52 | $50.31 | 355,100 | — | — |
| 2015-09-08 | $27.89 | $50.99 | 433,900 | — | — |
| 2015-09-04 | $27.19 | $49.71 | 648,200 | — | — |
| 2015-09-03 | $27.27 | $49.86 | 465,400 | — | — |
| 2015-09-02 | $26.94 | $49.25 | 713,900 | — | — |
| 2015-09-01 | $26.63 | $48.25 | 786,900 | — | — |
| 2015-08-31 | $28.08 | $50.87 | 1,009,500 | — | — |
| 2015-08-28 | $27.40 | $49.64 | 900,800 | — | — |
| 2015-08-27 | $27.25 | $49.37 | 1,369,300 | — | — |
| 2015-08-26 | $26.39 | $47.81 | 586,100 | — | — |
| 2015-08-25 | $25.33 | $45.89 | 1,362,000 | — | — |
| 2015-08-24 | $25.38 | $45.98 | 1,340,800 | — | — |
| 2015-08-21 | $26.87 | $48.68 | 790,200 | — | — |
| 2015-08-20 | $27.16 | $49.21 | 559,600 | — | — |
| 2015-08-19 | $28.06 | $50.84 | 612,200 | — | — |
| 2015-08-18 | $28.63 | $51.87 | 693,600 | — | — |
| 2015-08-17 | $29.15 | $52.81 | 559,100 | — | — |
| 2015-08-14 | $29.13 | $52.78 | 414,700 | — | — |
| 2015-08-13 | $28.63 | $51.87 | 428,700 | — | — |
| 2015-08-12 | $28.48 | $51.60 | 549,100 | — | — |
| 2015-08-11 | $28.80 | $52.18 | 504,000 | — | — |
| 2015-08-10 | $29.62 | $53.66 | 333,200 | — | — |
| 2015-08-07 | $29.00 | $52.54 | 412,100 | — | — |
| 2015-08-06 | $29.15 | $52.81 | 282,400 | — | — |
| 2015-08-05 | $29.26 | $53.01 | 392,500 | — | — |
| 2015-08-04 | $28.97 | $52.49 | 476,200 | — | — |
| 2015-08-03 | $29.06 | $52.65 | 786,800 | — | — |
| 2015-07-31 | $29.22 | $52.94 | 873,700 | — | — |
| 2015-07-30 | $29.10 | $52.72 | 557,700 | — | — |
| 2015-07-29 | $29.00 | $52.54 | 957,400 | — | — |
| 2015-07-28 | $28.65 | $51.91 | 828,200 | — | — |
| 2015-07-27 | $28.36 | $51.38 | 772,900 | — | — |
| 2015-07-24 | $28.64 | $51.89 | 1,200,300 | — | — |
| 2015-07-23 | $28.30 | $51.27 | 986,100 | — | — |
| 2015-07-22 | $29.09 | $52.70 | 622,200 | — | — |
| 2015-07-21 | $28.80 | $52.18 | 711,600 | — | — |
| 2015-07-20 | $29.10 | $52.72 | 1,007,900 | — | — |
| 2015-07-17 | $28.96 | $52.47 | 1,811,400 | — | — |
| 2015-07-16 | $30.58 | $55.40 | 701,900 | — | — |
| 2015-07-15 | $30.80 | $55.80 | 485,000 | — | — |
| 2015-07-14 | $30.69 | $55.60 | 974,700 | — | — |
| 2015-07-13 | $30.68 | $55.58 | 634,900 | — | — |
| 2015-07-10 | $30.01 | $54.37 | 589,100 | — | — |
| 2015-07-09 | $29.65 | $53.72 | 674,900 | — | — |
| 2015-07-08 | $29.19 | $52.88 | 887,800 | — | — |
| 2015-07-07 | $29.88 | $54.13 | 1,112,800 | — | — |
| 2015-07-06 | $30.90 | $55.98 | 1,043,000 | — | — |
| 2015-07-02 | $31.35 | $56.80 | 439,100 | — | — |
| 2015-07-01 | $32.20 | $58.34 | 734,800 | — | — |
| 2015-06-30 | $31.91 | $57.81 | 571,800 | — | — |
| 2015-06-29 | $31.87 | $57.74 | 537,900 | — | — |
| 2015-06-26 | $32.69 | $59.23 | 1,055,800 | — | — |
| 2015-06-25 | $32.53 | $58.94 | 414,100 | — | — |
| 2015-06-24 | $32.50 | $58.88 | 602,000 | — | — |
| 2015-06-23 | $32.73 | $59.30 | 514,400 | — | — |
| 2015-06-22 | $32.47 | $58.83 | 518,700 | — | — |
| 2015-06-19 | $31.79 | $57.59 | 1,357,900 | — | — |
| 2015-06-18 | $31.90 | $57.79 | 504,000 | — | — |
| 2015-06-17 | $31.48 | $57.03 | 628,600 | — | — |
| 2015-06-16 | $32.13 | $58.21 | 684,300 | — | — |
| 2015-06-15 | $32.01 | $57.99 | 621,500 | — | — |
| 2015-06-12 | $32.19 | $58.32 | 512,000 | — | — |
| 2015-06-11 | $32.33 | $58.57 | 667,500 | — | — |
| 2015-06-10 | $32.16 | $58.27 | 787,800 | — | — |
| 2015-06-09 | $31.12 | $56.38 | 492,800 | — | — |
| 2015-06-08 | $30.80 | $55.80 | 546,200 | — | — |
| 2015-06-05 | $31.05 | $56.25 | 541,300 | — | — |
| 2015-06-04 | $30.17 | $54.66 | 488,200 | — | — |
| 2015-06-03 | $30.50 | $55.26 | 611,500 | — | — |
| 2015-06-02 | $29.64 | $53.26 | 820,300 | — | — |
| 2015-06-01 | $28.86 | $51.86 | 447,700 | — | — |
| 2015-05-29 | $29.13 | $52.35 | 958,500 | — | — |
| 2015-05-28 | $29.51 | $53.03 | 438,700 | — | — |
| 2015-05-27 | $29.55 | $53.10 | 475,900 | — | — |
| 2015-05-26 | $29.27 | $52.60 | 451,300 | — | — |
| 2015-05-22 | $29.70 | $53.37 | 487,200 | — | — |
| 2015-05-21 | $29.69 | $53.35 | 393,700 | — | — |
| 2015-05-20 | $29.49 | $53.00 | 444,800 | — | — |
| 2015-05-19 | $29.74 | $53.44 | 828,000 | — | — |
| 2015-05-18 | $29.76 | $53.48 | 476,600 | — | — |
| 2015-05-15 | $29.05 | $52.20 | 351,800 | — | — |
| 2015-05-14 | $29.73 | $53.43 | 425,200 | — | — |
| 2015-05-13 | $29.85 | $53.64 | 650,700 | — | — |
| 2015-05-12 | $29.80 | $53.55 | 702,000 | — | — |
| 2015-05-11 | $29.52 | $53.05 | 365,100 | — | — |
| 2015-05-08 | $29.49 | $53.00 | 428,600 | — | — |
| 2015-05-07 | $29.36 | $52.76 | 571,700 | — | — |
| 2015-05-06 | $29.69 | $53.35 | 818,300 | — | — |
| 2015-05-05 | $29.09 | $52.28 | 561,400 | — | — |
| 2015-05-04 | $29.22 | $52.51 | 536,200 | — | — |
| 2015-05-01 | $28.82 | $51.79 | 887,400 | — | — |
| 2015-04-30 | $29.11 | $52.31 | 980,700 | — | — |
| 2015-04-29 | $28.93 | $51.99 | 690,500 | — | — |
| 2015-04-28 | $28.75 | $51.67 | 999,100 | — | — |
| 2015-04-27 | $28.30 | $50.86 | 1,050,800 | — | — |
| 2015-04-24 | $28.93 | $51.99 | 1,485,100 | — | — |
| 2015-04-23 | $29.74 | $53.44 | 568,900 | — | — |
| 2015-04-22 | $30.03 | $53.97 | 491,400 | — | — |
| 2015-04-21 | $29.78 | $53.52 | 827,200 | — | — |
| 2015-04-20 | $30.16 | $54.20 | 513,700 | — | — |
| 2015-04-17 | $29.97 | $53.86 | 423,300 | — | — |
| 2015-04-16 | $30.64 | $55.06 | 425,600 | — | — |
| 2015-04-15 | $31.07 | $55.83 | 887,200 | — | — |
| 2015-04-14 | $30.11 | $54.11 | 489,900 | — | — |
| 2015-04-13 | $30.22 | $54.31 | 773,000 | — | — |
| 2015-04-10 | $29.66 | $53.30 | 653,400 | — | — |
| 2015-04-09 | $30.39 | $54.61 | 507,700 | — | — |
| 2015-04-08 | $30.25 | $54.36 | 615,800 | — | — |
| 2015-04-07 | $30.08 | $54.06 | 380,100 | — | — |
| 2015-04-06 | $30.18 | $54.24 | 662,500 | — | — |
| 2015-04-02 | $30.08 | $54.06 | 567,500 | — | — |
| 2015-04-01 | $29.89 | $53.71 | 984,600 | — | — |
| 2015-03-31 | $29.86 | $53.66 | 663,000 | — | — |
| 2015-03-30 | $29.95 | $53.82 | 794,500 | — | — |
| 2015-03-27 | $29.12 | $52.33 | 304,900 | — | — |
| 2015-03-26 | $29.28 | $52.62 | 421,600 | — | — |
| 2015-03-25 | $29.12 | $52.33 | 390,400 | — | — |
| 2015-03-24 | $29.60 | $53.19 | 303,400 | — | — |
| 2015-03-23 | $29.68 | $53.34 | 654,800 | — | — |
| 2015-03-20 | $29.56 | $53.12 | 1,311,100 | — | — |
| 2015-03-19 | $28.70 | $51.58 | 1,066,200 | — | — |
| 2015-03-18 | $29.58 | $53.16 | 599,900 | — | — |
| 2015-03-17 | $30.08 | $54.06 | 524,200 | — | — |
| 2015-03-16 | $29.88 | $53.70 | 838,500 | — | — |
| 2015-03-13 | $30.37 | $54.58 | 796,100 | — | — |
| 2015-03-12 | $31.07 | $55.83 | 848,400 | — | — |
| 2015-03-11 | $30.20 | $54.27 | 684,200 | — | — |
| 2015-03-10 | $29.63 | $53.25 | 685,500 | — | — |
| 2015-03-09 | $30.36 | $54.56 | 627,200 | — | — |
| 2015-03-06 | $29.79 | $53.53 | 814,100 | — | — |
| 2015-03-05 | $29.76 | $53.48 | 794,300 | — | — |
| 2015-03-04 | $29.01 | $52.13 | 409,200 | — | — |
| 2015-03-03 | $29.39 | $52.82 | 856,000 | — | — |
| 2015-03-02 | $29.53 | $52.64 | 591,100 | — | — |
| 2015-02-27 | $29.27 | $52.17 | 408,400 | — | — |
| 2015-02-26 | $29.57 | $52.71 | 507,800 | — | — |
| 2015-02-25 | $29.73 | $52.99 | 625,700 | — | — |
| 2015-02-24 | $29.75 | $53.03 | 800,400 | — | — |
| 2015-02-23 | $29.15 | $51.96 | 465,500 | — | — |
| 2015-02-20 | $29.40 | $52.40 | 585,600 | — | — |
| 2015-02-19 | $29.28 | $52.19 | 580,900 | — | — |
| 2015-02-18 | $29.26 | $52.15 | 817,500 | — | — |
| 2015-02-17 | $30.17 | $53.78 | 966,000 | — | — |
| 2015-02-13 | $29.74 | $53.01 | 684,600 | — | — |
| 2015-02-12 | $30.03 | $53.53 | 733,400 | — | — |
| 2015-02-11 | $29.10 | $51.87 | 950,300 | — | — |
| 2015-02-10 | $29.58 | $52.73 | 1,032,600 | — | — |
| 2015-02-09 | $30.48 | $54.33 | 1,052,900 | — | — |
| 2015-02-06 | $30.60 | $54.54 | 1,538,200 | — | — |
| 2015-02-05 | $29.37 | $52.35 | 913,600 | — | — |
| 2015-02-04 | $28.51 | $50.82 | 999,900 | — | — |
| 2015-02-03 | $28.99 | $51.67 | 1,934,000 | — | — |
| 2015-02-02 | $27.53 | $49.07 | 1,361,600 | — | — |
| 2015-01-30 | $26.11 | $46.54 | 964,200 | — | — |
| 2015-01-29 | $26.04 | $46.42 | 703,300 | — | — |
| 2015-01-28 | $25.63 | $45.68 | 960,100 | — | — |
| 2015-01-27 | $26.34 | $46.95 | 758,700 | — | — |
| 2015-01-26 | $26.38 | $47.02 | 911,400 | — | — |
| 2015-01-23 | $25.91 | $46.18 | 1,506,000 | — | — |
| 2015-01-22 | $26.00 | $46.34 | 1,639,100 | — | — |
| 2015-01-21 | $25.19 | $44.90 | 1,130,400 | — | — |
| 2015-01-20 | $25.49 | $45.43 | 764,400 | — | — |
| 2015-01-16 | $25.87 | $46.11 | 724,200 | — | — |
| 2015-01-15 | $25.44 | $45.35 | 862,800 | — | — |
| 2015-01-14 | $25.61 | $45.65 | 835,300 | — | — |
| 2015-01-13 | $26.04 | $46.42 | 903,300 | — | — |
| 2015-01-12 | $26.05 | $46.43 | 1,694,900 | — | — |
| 2015-01-09 | $27.10 | $48.30 | 1,218,100 | — | — |
| 2015-01-08 | $28.36 | $50.55 | 967,800 | — | — |
| 2015-01-07 | $27.75 | $49.46 | 854,700 | — | — |
| 2015-01-06 | $27.94 | $49.80 | 900,900 | — | — |
| 2015-01-05 | $28.78 | $51.30 | 1,125,200 | — | — |
| 2015-01-02 | $30.47 | $54.31 | 502,000 | — | — |