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
- 1995-08-16 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 | $33.89 | $33.89 | 400,000 | — | — |
| 2015-12-30 | $34.19 | $34.19 | 266,600 | — | — |
| 2015-12-29 | $34.30 | $34.30 | 434,200 | — | — |
| 2015-12-28 | $33.76 | $33.76 | 302,600 | — | — |
| 2015-12-24 | $33.88 | $33.88 | 153,800 | — | — |
| 2015-12-23 | $33.91 | $33.91 | 339,200 | — | — |
| 2015-12-22 | $33.69 | $33.69 | 433,000 | — | — |
| 2015-12-21 | $33.57 | $33.57 | 801,400 | — | — |
| 2015-12-18 | $33.18 | $33.18 | 1,628,600 | — | — |
| 2015-12-17 | $33.01 | $33.01 | 480,600 | — | — |
| 2015-12-16 | $33.10 | $33.10 | 814,800 | — | — |
| 2015-12-15 | $32.51 | $32.51 | 378,200 | — | — |
| 2015-12-14 | $31.84 | $31.84 | 496,200 | — | — |
| 2015-12-11 | $31.96 | $31.96 | 853,400 | — | — |
| 2015-12-10 | $32.11 | $32.11 | 250,800 | — | — |
| 2015-12-09 | $32.12 | $32.12 | 465,800 | — | — |
| 2015-12-08 | $32.33 | $32.33 | 219,400 | — | — |
| 2015-12-07 | $32.15 | $32.15 | 393,200 | — | — |
| 2015-12-04 | $32.43 | $32.43 | 874,600 | — | — |
| 2015-12-03 | $31.77 | $31.77 | 616,200 | — | — |
| 2015-12-02 | $32.06 | $32.06 | 368,400 | — | — |
| 2015-12-01 | $31.99 | $31.99 | 286,800 | — | — |
| 2015-11-30 | $31.36 | $31.36 | 343,600 | — | — |
| 2015-11-27 | $31.34 | $31.34 | 332,200 | — | — |
| 2015-11-25 | $31.08 | $31.08 | 468,400 | — | — |
| 2015-11-24 | $30.88 | $30.88 | 1,133,800 | — | — |
| 2015-11-23 | $31.00 | $31.00 | 430,400 | — | — |
| 2015-11-20 | $31.04 | $31.04 | 822,600 | — | — |
| 2015-11-19 | $31.40 | $31.40 | 322,400 | — | — |
| 2015-11-18 | $32.01 | $32.01 | 323,600 | — | — |
| 2015-11-17 | $31.87 | $31.87 | 361,800 | — | — |
| 2015-11-16 | $31.68 | $31.68 | 401,200 | — | — |
| 2015-11-13 | $31.41 | $31.41 | 425,200 | — | — |
| 2015-11-12 | $31.51 | $31.51 | 463,400 | — | — |
| 2015-11-11 | $31.84 | $31.84 | 534,800 | — | — |
| 2015-11-10 | $32.15 | $32.15 | 439,000 | — | — |
| 2015-11-09 | $31.81 | $31.81 | 557,800 | — | — |
| 2015-11-06 | $32.23 | $32.23 | 352,200 | — | — |
| 2015-11-05 | $31.77 | $31.77 | 632,000 | — | — |
| 2015-11-04 | $31.60 | $31.60 | 795,000 | — | — |
| 2015-11-03 | $30.62 | $30.62 | 733,000 | — | — |
| 2015-11-02 | $30.73 | $30.73 | 756,000 | — | — |
| 2015-10-30 | $29.79 | $29.79 | 579,800 | — | — |
| 2015-10-29 | $29.67 | $29.67 | 460,000 | — | — |
| 2015-10-28 | $29.37 | $29.37 | 595,600 | — | — |
| 2015-10-27 | $28.39 | $28.39 | 642,800 | — | — |
| 2015-10-26 | $28.41 | $28.41 | 333,400 | — | — |
| 2015-10-23 | $28.33 | $28.33 | 959,600 | — | — |
| 2015-10-22 | $28.22 | $28.22 | 1,110,400 | — | — |
| 2015-10-21 | $29.76 | $29.76 | 359,000 | — | — |
| 2015-10-20 | $29.84 | $29.84 | 327,000 | — | — |
| 2015-10-19 | $30.49 | $30.49 | 651,400 | — | — |
| 2015-10-16 | $29.68 | $29.68 | 558,600 | — | — |
| 2015-10-15 | $29.31 | $29.31 | 992,000 | — | — |
| 2015-10-14 | $28.83 | $28.83 | 467,400 | — | — |
| 2015-10-13 | $29.04 | $29.04 | 305,400 | — | — |
| 2015-10-12 | $29.60 | $29.60 | 293,200 | — | — |
| 2015-10-09 | $29.40 | $29.40 | 481,400 | — | — |
| 2015-10-08 | $29.17 | $29.17 | 650,600 | — | — |
| 2015-10-07 | $29.49 | $29.49 | 841,600 | — | — |
| 2015-10-06 | $29.55 | $29.55 | 558,200 | — | — |
| 2015-10-05 | $30.61 | $30.61 | 527,600 | — | — |
| 2015-10-02 | $30.53 | $30.53 | 521,000 | — | — |
| 2015-10-01 | $29.76 | $29.76 | 395,200 | — | — |
| 2015-09-30 | $29.78 | $29.78 | 876,000 | — | — |
| 2015-09-29 | $29.74 | $29.74 | 1,230,000 | — | — |
| 2015-09-28 | $30.08 | $30.08 | 933,600 | — | — |
| 2015-09-25 | $31.96 | $31.96 | 584,000 | — | — |
| 2015-09-24 | $32.54 | $32.54 | 633,600 | — | — |
| 2015-09-23 | $32.85 | $32.85 | 640,600 | — | — |
| 2015-09-22 | $32.46 | $32.46 | 349,000 | — | — |
| 2015-09-21 | $32.58 | $32.58 | 555,600 | — | — |
| 2015-09-18 | $32.12 | $32.12 | 546,600 | — | — |
| 2015-09-17 | $32.15 | $32.15 | 395,600 | — | — |
| 2015-09-16 | $32.28 | $32.28 | 380,200 | — | — |
| 2015-09-15 | $32.01 | $32.01 | 414,800 | — | — |
| 2015-09-14 | $31.67 | $31.67 | 385,200 | — | — |
| 2015-09-11 | $32.05 | $32.05 | 337,800 | — | — |
| 2015-09-10 | $31.60 | $31.60 | 329,200 | — | — |
| 2015-09-09 | $31.07 | $31.07 | 948,600 | — | — |
| 2015-09-08 | $31.62 | $31.62 | 446,200 | — | — |
| 2015-09-04 | $30.98 | $30.98 | 681,200 | — | — |
| 2015-09-03 | $31.20 | $31.20 | 1,061,200 | — | — |
| 2015-09-02 | $30.12 | $30.12 | 640,800 | — | — |
| 2015-09-01 | $29.17 | $29.17 | 419,600 | — | — |
| 2015-08-31 | $29.99 | $29.99 | 1,068,800 | — | — |
| 2015-08-28 | $30.40 | $30.40 | 436,800 | — | — |
| 2015-08-27 | $30.27 | $30.27 | 502,200 | — | — |
| 2015-08-26 | $29.86 | $29.86 | 848,200 | — | — |
| 2015-08-25 | $29.63 | $29.63 | 588,800 | — | — |
| 2015-08-24 | $29.43 | $29.43 | 703,800 | — | — |
| 2015-08-21 | $30.36 | $30.36 | 680,400 | — | — |
| 2015-08-20 | $30.42 | $30.42 | 682,800 | — | — |
| 2015-08-19 | $30.92 | $30.92 | 559,400 | — | — |
| 2015-08-18 | $31.41 | $31.41 | 263,400 | — | — |
| 2015-08-17 | $31.38 | $31.38 | 373,200 | — | — |
| 2015-08-14 | $31.02 | $31.02 | 464,000 | — | — |
| 2015-08-13 | $30.90 | $30.90 | 1,084,000 | — | — |
| 2015-08-12 | $30.75 | $30.75 | 817,600 | — | — |
| 2015-08-11 | $30.88 | $30.88 | 518,600 | — | — |
| 2015-08-10 | $30.97 | $30.97 | 652,200 | — | — |
| 2015-08-07 | $31.25 | $31.25 | 1,057,600 | — | — |
| 2015-08-06 | $30.45 | $30.45 | 1,292,000 | — | — |
| 2015-08-05 | $31.11 | $31.11 | 5,737,600 | — | — |
| 2015-08-04 | $31.02 | $31.02 | 1,366,600 | — | — |
| 2015-08-03 | $32.04 | $32.04 | 511,600 | — | — |
| 2015-07-31 | $32.06 | $32.06 | 524,800 | — | — |
| 2015-07-30 | $32.00 | $32.00 | 492,400 | — | — |
| 2015-07-29 | $32.09 | $32.09 | 493,200 | — | — |
| 2015-07-28 | $32.35 | $32.35 | 967,400 | — | — |
| 2015-07-27 | $32.47 | $32.47 | 278,400 | — | — |
| 2015-07-24 | $32.56 | $32.56 | 397,200 | — | — |
| 2015-07-23 | $32.62 | $32.62 | 265,600 | — | — |
| 2015-07-22 | $32.81 | $32.81 | 775,200 | — | — |
| 2015-07-21 | $32.17 | $32.17 | 370,400 | — | — |
| 2015-07-20 | $31.70 | $31.70 | 296,200 | — | — |
| 2015-07-17 | $31.56 | $31.56 | 283,000 | — | — |
| 2015-07-16 | $31.75 | $31.75 | 469,600 | — | — |
| 2015-07-15 | $31.68 | $31.68 | 351,600 | — | — |
| 2015-07-14 | $31.89 | $31.89 | 195,400 | — | — |
| 2015-07-13 | $31.63 | $31.63 | 288,200 | — | — |
| 2015-07-10 | $31.53 | $31.53 | 344,400 | — | — |
| 2015-07-09 | $31.04 | $31.04 | 808,800 | — | — |
| 2015-07-08 | $31.00 | $31.00 | 523,800 | — | — |
| 2015-07-07 | $30.75 | $30.75 | 397,400 | — | — |
| 2015-07-06 | $30.75 | $30.75 | 632,800 | — | — |
| 2015-07-02 | $30.26 | $30.26 | 696,000 | — | — |
| 2015-07-01 | $29.96 | $29.96 | 1,031,677 | — | — |
| 2015-06-30 | $30.46 | $30.46 | 2,778,272 | — | — |
| 2015-06-29 | $30.51 | $30.51 | 749,868 | — | — |
| 2015-06-26 | $31.18 | $31.18 | 1,242,702 | — | — |
| 2015-06-25 | $31.21 | $31.21 | 318,307 | — | — |
| 2015-06-24 | $31.13 | $31.13 | 304,371 | — | — |
| 2015-06-23 | $31.37 | $31.37 | 348,832 | — | — |
| 2015-06-22 | $31.56 | $31.56 | 584,189 | — | — |
| 2015-06-19 | $30.55 | $30.55 | 764,025 | — | — |
| 2015-06-18 | $30.58 | $30.58 | 439,746 | — | — |
| 2015-06-17 | $30.21 | $30.21 | 658,291 | — | — |
| 2015-06-16 | $30.24 | $30.24 | 481,110 | — | — |
| 2015-06-15 | $30.28 | $30.28 | 449,478 | — | — |
| 2015-06-12 | $30.76 | $30.76 | 420,722 | — | — |
| 2015-06-11 | $31.12 | $31.12 | 293,975 | — | — |
| 2015-06-10 | $31.00 | $31.00 | 435,764 | — | — |
| 2015-06-09 | $30.92 | $30.92 | 1,050,036 | — | — |
| 2015-06-08 | $31.31 | $31.31 | 336,666 | — | — |
| 2015-06-05 | $31.18 | $31.18 | 382,012 | — | — |
| 2015-06-04 | $30.75 | $30.75 | 196,204 | — | — |
| 2015-06-03 | $31.13 | $31.13 | 395,063 | — | — |
| 2015-06-02 | $30.77 | $30.77 | 291,763 | — | — |
| 2015-06-01 | $30.55 | $30.55 | 270,085 | — | — |
| 2015-05-29 | $30.37 | $30.37 | 326,934 | — | — |
| 2015-05-28 | $30.81 | $30.81 | 319,192 | — | — |
| 2015-05-27 | $30.60 | $30.60 | 324,722 | — | — |
| 2015-05-26 | $30.18 | $30.18 | 292,869 | — | — |
| 2015-05-22 | $30.52 | $30.52 | 383,782 | — | — |
| 2015-05-21 | $30.78 | $30.78 | 305,477 | — | — |
| 2015-05-20 | $30.94 | $30.94 | 469,386 | — | — |
| 2015-05-19 | $30.60 | $30.60 | 272,518 | — | — |
| 2015-05-18 | $30.31 | $30.31 | 275,615 | — | — |
| 2015-05-15 | $29.84 | $29.84 | 303,929 | — | — |
| 2015-05-14 | $29.82 | $29.82 | 335,339 | — | — |
| 2015-05-13 | $29.52 | $29.52 | 379,358 | — | — |
| 2015-05-12 | $29.36 | $29.36 | 374,492 | — | — |
| 2015-05-11 | $29.44 | $29.44 | 640,374 | — | — |
| 2015-05-08 | $29.29 | $29.29 | 879,491 | — | — |
| 2015-05-07 | $29.06 | $29.06 | 909,132 | — | — |
| 2015-05-06 | $29.21 | $29.21 | 729,739 | — | — |
| 2015-05-05 | $29.33 | $29.33 | 636,171 | — | — |
| 2015-05-04 | $29.54 | $29.54 | 661,609 | — | — |
| 2015-05-01 | $29.60 | $29.60 | 2,279,024 | — | — |
| 2015-04-30 | $26.57 | $26.57 | 597,240 | — | — |
| 2015-04-29 | $27.53 | $27.53 | 305,477 | — | — |
| 2015-04-28 | $27.88 | $27.88 | 221,642 | — | — |
| 2015-04-27 | $27.46 | $27.46 | 269,864 | — | — |
| 2015-04-24 | $27.72 | $27.72 | 340,648 | — | — |
| 2015-04-23 | $27.34 | $27.34 | 409,441 | — | — |
| 2015-04-22 | $27.01 | $27.01 | 188,020 | — | — |
| 2015-04-21 | $27.13 | $27.13 | 443,948 | — | — |
| 2015-04-20 | $27.08 | $27.08 | 332,685 | — | — |
| 2015-04-17 | $27.07 | $27.07 | 413,423 | — | — |
| 2015-04-16 | $27.64 | $27.64 | 169,882 | — | — |
| 2015-04-15 | $27.91 | $27.91 | 314,546 | — | — |
| 2015-04-14 | $28.03 | $28.03 | 304,150 | — | — |
| 2015-04-13 | $28.02 | $28.02 | 143,559 | — | — |
| 2015-04-10 | $27.90 | $27.90 | 205,937 | — | — |
| 2015-04-09 | $27.78 | $27.78 | 139,356 | — | — |
| 2015-04-08 | $27.73 | $27.73 | 242,214 | — | — |
| 2015-04-07 | $27.33 | $27.33 | 309,680 | — | — |
| 2015-04-06 | $28.00 | $28.00 | 228,942 | — | — |
| 2015-04-02 | $28.16 | $28.16 | 588,392 | — | — |
| 2015-04-01 | $27.74 | $27.74 | 287,339 | — | — |
| 2015-03-31 | $27.87 | $27.87 | 354,362 | — | — |
| 2015-03-30 | $28.09 | $28.09 | 417,847 | — | — |
| 2015-03-27 | $27.35 | $27.35 | 337,772 | — | — |
| 2015-03-26 | $27.36 | $27.36 | 439,967 | — | — |
| 2015-03-25 | $27.84 | $27.84 | 304,592 | — | — |
| 2015-03-24 | $28.32 | $28.32 | 335,782 | — | — |
| 2015-03-23 | $28.07 | $28.07 | 231,818 | — | — |
| 2015-03-20 | $28.02 | $28.02 | 566,493 | — | — |
| 2015-03-19 | $27.46 | $27.46 | 251,726 | — | — |
| 2015-03-18 | $27.10 | $27.10 | 279,597 | — | — |
| 2015-03-17 | $27.03 | $27.03 | 268,758 | — | — |
| 2015-03-16 | $27.06 | $27.06 | 314,989 | — | — |
| 2015-03-13 | $26.63 | $26.63 | 268,979 | — | — |
| 2015-03-12 | $27.12 | $27.12 | 382,234 | — | — |
| 2015-03-11 | $26.75 | $26.75 | 260,574 | — | — |
| 2015-03-10 | $26.75 | $26.75 | 348,611 | — | — |
| 2015-03-09 | $26.70 | $26.70 | 123,651 | — | — |
| 2015-03-06 | $26.74 | $26.74 | 289,772 | — | — |
| 2015-03-05 | $27.17 | $27.17 | 196,426 | — | — |
| 2015-03-04 | $27.16 | $27.16 | 426,695 | — | — |
| 2015-03-03 | $27.20 | $27.20 | 665,370 | — | — |
| 2015-03-02 | $27.69 | $27.69 | 623,120 | — | — |
| 2015-02-27 | $27.13 | $27.13 | 567,378 | — | — |
| 2015-02-26 | $26.32 | $26.32 | 380,906 | — | — |
| 2015-02-25 | $26.39 | $26.39 | 824,412 | — | — |
| 2015-02-24 | $26.77 | $26.77 | 898,736 | — | — |
| 2015-02-23 | $25.80 | $25.80 | 517,166 | — | — |
| 2015-02-20 | $25.76 | $25.76 | 585,959 | — | — |
| 2015-02-19 | $25.82 | $25.82 | 240,887 | — | — |
| 2015-02-18 | $25.73 | $25.73 | 315,210 | — | — |
| 2015-02-17 | $25.51 | $25.51 | 239,781 | — | — |
| 2015-02-13 | $25.72 | $25.72 | 369,625 | — | — |
| 2015-02-12 | $25.44 | $25.44 | 287,339 | — | — |
| 2015-02-11 | $25.43 | $25.43 | 577,111 | — | — |
| 2015-02-10 | $25.32 | $25.32 | 411,432 | — | — |
| 2015-02-09 | $25.20 | $25.20 | 388,427 | — | — |
| 2015-02-06 | $25.73 | $25.73 | 531,101 | — | — |
| 2015-02-05 | $25.96 | $25.96 | 521,590 | — | — |
| 2015-02-04 | $25.89 | $25.89 | 280,260 | — | — |
| 2015-02-03 | $25.96 | $25.96 | 305,035 | — | — |
| 2015-02-02 | $25.60 | $25.60 | 269,864 | — | — |
| 2015-01-30 | $25.19 | $25.19 | 426,031 | — | — |
| 2015-01-29 | $26.05 | $26.05 | 349,938 | — | — |
| 2015-01-28 | $25.60 | $25.60 | 333,791 | — | — |
| 2015-01-27 | $25.90 | $25.90 | 267,210 | — | — |
| 2015-01-26 | $26.04 | $26.04 | 290,878 | — | — |
| 2015-01-23 | $25.81 | $25.81 | 271,634 | — | — |
| 2015-01-22 | $25.76 | $25.76 | 241,550 | — | — |
| 2015-01-21 | $24.90 | $24.90 | 457,442 | — | — |
| 2015-01-20 | $25.35 | $25.35 | 413,644 | — | — |
| 2015-01-16 | $25.60 | $25.60 | 464,299 | — | — |
| 2015-01-15 | $24.97 | $24.97 | 322,731 | — | — |
| 2015-01-14 | $25.09 | $25.09 | 297,293 | — | — |
| 2015-01-13 | $24.67 | $24.67 | 365,201 | — | — |
| 2015-01-12 | $24.55 | $24.55 | 273,182 | — | — |
| 2015-01-09 | $24.42 | $24.42 | 408,335 | — | — |
| 2015-01-08 | $24.87 | $24.87 | 455,893 | — | — |
| 2015-01-07 | $24.57 | $24.57 | 396,169 | — | — |
| 2015-01-06 | $24.20 | $24.20 | 291,099 | — | — |
| 2015-01-05 | $24.23 | $24.23 | 318,307 | — | — |
| 2015-01-02 | $24.14 | $24.14 | 231,818 | — | — |