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 | $24.42 | $43.82 | 445,300 | — | — |
| 2015-12-30 | $24.41 | $43.80 | 215,700 | — | — |
| 2015-12-29 | $24.45 | $43.87 | 255,800 | — | — |
| 2015-12-28 | $24.14 | $43.31 | 209,500 | — | — |
| 2015-12-24 | $24.26 | $43.53 | 117,000 | — | — |
| 2015-12-23 | $24.25 | $43.51 | 452,900 | — | — |
| 2015-12-22 | $24.04 | $43.14 | 294,600 | — | — |
| 2015-12-21 | $24.20 | $43.42 | 352,500 | — | — |
| 2015-12-18 | $23.73 | $42.58 | 945,600 | — | — |
| 2015-12-17 | $24.25 | $43.51 | 344,000 | — | — |
| 2015-12-16 | $24.49 | $43.94 | 495,600 | — | — |
| 2015-12-15 | $24.11 | $43.26 | 338,800 | — | — |
| 2015-12-14 | $24.06 | $43.17 | 333,700 | — | — |
| 2015-12-11 | $24.60 | $44.14 | 406,100 | — | — |
| 2015-12-10 | $25.29 | $45.38 | 208,600 | — | — |
| 2015-12-09 | $25.62 | $45.97 | 276,800 | — | — |
| 2015-12-08 | $26.55 | $47.64 | 133,200 | — | — |
| 2015-12-07 | $26.89 | $48.25 | 172,500 | — | — |
| 2015-12-04 | $27.38 | $49.13 | 268,700 | — | — |
| 2015-12-03 | $26.71 | $47.93 | 315,200 | — | — |
| 2015-12-02 | $27.26 | $48.91 | 279,100 | — | — |
| 2015-12-01 | $27.21 | $48.82 | 271,900 | — | — |
| 2015-11-30 | $26.81 | $48.11 | 289,400 | — | — |
| 2015-11-27 | $27.32 | $49.02 | 128,200 | — | — |
| 2015-11-25 | $27.12 | $48.66 | 214,300 | — | — |
| 2015-11-24 | $26.94 | $48.16 | 318,600 | — | — |
| 2015-11-23 | $26.79 | $47.89 | 344,800 | — | — |
| 2015-11-20 | $26.54 | $47.44 | 440,500 | — | — |
| 2015-11-19 | $26.15 | $46.75 | 411,600 | — | — |
| 2015-11-18 | $26.05 | $46.57 | 1,476,500 | — | — |
| 2015-11-17 | $25.97 | $46.43 | 833,300 | — | — |
| 2015-11-16 | $26.08 | $46.62 | 849,000 | — | — |
| 2015-11-13 | $25.69 | $45.92 | 502,100 | — | — |
| 2015-11-12 | $26.54 | $47.44 | 451,300 | — | — |
| 2015-11-11 | $27.56 | $49.27 | 394,800 | — | — |
| 2015-11-10 | $28.29 | $50.57 | 431,100 | — | — |
| 2015-11-09 | $28.44 | $50.84 | 401,900 | — | — |
| 2015-11-06 | $28.75 | $51.39 | 206,000 | — | — |
| 2015-11-05 | $28.99 | $51.82 | 282,800 | — | — |
| 2015-11-04 | $28.68 | $51.27 | 174,100 | — | — |
| 2015-11-03 | $28.74 | $51.38 | 268,700 | — | — |
| 2015-11-02 | $28.96 | $51.77 | 358,600 | — | — |
| 2015-10-30 | $28.55 | $51.04 | 234,900 | — | — |
| 2015-10-29 | $28.74 | $51.38 | 201,400 | — | — |
| 2015-10-28 | $28.72 | $51.34 | 360,400 | — | — |
| 2015-10-27 | $28.38 | $50.73 | 242,900 | — | — |
| 2015-10-26 | $28.97 | $51.79 | 265,100 | — | — |
| 2015-10-23 | $28.50 | $50.95 | 215,800 | — | — |
| 2015-10-22 | $28.38 | $50.73 | 387,100 | — | — |
| 2015-10-21 | $27.95 | $49.96 | 200,500 | — | — |
| 2015-10-20 | $28.61 | $51.14 | 191,500 | — | — |
| 2015-10-19 | $28.43 | $50.82 | 508,300 | — | — |
| 2015-10-16 | $28.03 | $50.11 | 286,300 | — | — |
| 2015-10-15 | $28.05 | $50.14 | 326,200 | — | — |
| 2015-10-14 | $27.97 | $50.00 | 308,500 | — | — |
| 2015-10-13 | $28.71 | $51.32 | 463,600 | — | — |
| 2015-10-12 | $29.01 | $51.86 | 390,700 | — | — |
| 2015-10-09 | $28.41 | $50.79 | 301,600 | — | — |
| 2015-10-08 | $27.96 | $49.98 | 220,800 | — | — |
| 2015-10-07 | $27.53 | $49.21 | 253,900 | — | — |
| 2015-10-06 | $26.86 | $48.02 | 382,700 | — | — |
| 2015-10-05 | $27.12 | $48.48 | 442,700 | — | — |
| 2015-10-02 | $26.66 | $47.66 | 457,700 | — | — |
| 2015-10-01 | $26.98 | $48.23 | 337,700 | — | — |
| 2015-09-30 | $26.56 | $47.48 | 691,200 | — | — |
| 2015-09-29 | $26.51 | $47.39 | 593,500 | — | — |
| 2015-09-28 | $26.75 | $47.82 | 411,800 | — | — |
| 2015-09-25 | $27.30 | $48.80 | 353,700 | — | — |
| 2015-09-24 | $27.21 | $48.64 | 348,700 | — | — |
| 2015-09-23 | $27.69 | $49.50 | 495,500 | — | — |
| 2015-09-22 | $27.77 | $49.64 | 183,800 | — | — |
| 2015-09-21 | $27.84 | $49.77 | 274,700 | — | — |
| 2015-09-18 | $27.48 | $49.12 | 507,500 | — | — |
| 2015-09-17 | $28.18 | $50.38 | 253,300 | — | — |
| 2015-09-16 | $27.75 | $49.61 | 241,000 | — | — |
| 2015-09-15 | $28.15 | $50.32 | 347,600 | — | — |
| 2015-09-14 | $27.36 | $48.91 | 369,200 | — | — |
| 2015-09-11 | $27.08 | $48.41 | 439,500 | — | — |
| 2015-09-10 | $26.88 | $48.05 | 221,500 | — | — |
| 2015-09-09 | $26.83 | $47.96 | 492,300 | — | — |
| 2015-09-08 | $27.06 | $48.37 | 454,400 | — | — |
| 2015-09-04 | $26.88 | $48.05 | 351,900 | — | — |
| 2015-09-03 | $27.02 | $48.30 | 210,600 | — | — |
| 2015-09-02 | $26.95 | $48.18 | 364,100 | — | — |
| 2015-09-01 | $26.69 | $47.71 | 218,400 | — | — |
| 2015-08-31 | $27.61 | $49.36 | 246,700 | — | — |
| 2015-08-28 | $27.53 | $49.21 | 227,700 | — | — |
| 2015-08-27 | $27.67 | $49.46 | 379,700 | — | — |
| 2015-08-26 | $27.32 | $48.70 | 286,900 | — | — |
| 2015-08-25 | $26.75 | $47.68 | 410,400 | — | — |
| 2015-08-24 | $26.55 | $47.32 | 478,900 | — | — |
| 2015-08-21 | $27.74 | $49.44 | 519,200 | — | — |
| 2015-08-20 | $28.34 | $50.51 | 708,200 | — | — |
| 2015-08-19 | $27.79 | $49.53 | 916,800 | — | — |
| 2015-08-18 | $27.18 | $48.45 | 614,900 | — | — |
| 2015-08-17 | $27.21 | $48.50 | 546,300 | — | — |
| 2015-08-14 | $26.94 | $48.02 | 592,800 | — | — |
| 2015-08-13 | $25.78 | $45.95 | 340,100 | — | — |
| 2015-08-12 | $25.09 | $44.72 | 199,100 | — | — |
| 2015-08-11 | $25.09 | $44.72 | 251,100 | — | — |
| 2015-08-10 | $24.99 | $44.54 | 256,800 | — | — |
| 2015-08-07 | $24.58 | $43.81 | 250,500 | — | — |
| 2015-08-06 | $24.71 | $44.04 | 139,000 | — | — |
| 2015-08-05 | $24.99 | $44.54 | 168,200 | — | — |
| 2015-08-04 | $24.99 | $44.54 | 120,500 | — | — |
| 2015-08-03 | $24.87 | $44.33 | 283,300 | — | — |
| 2015-07-31 | $25.40 | $45.27 | 283,600 | — | — |
| 2015-07-30 | $25.38 | $45.24 | 246,200 | — | — |
| 2015-07-29 | $24.86 | $44.31 | 459,200 | — | — |
| 2015-07-28 | $24.49 | $43.65 | 252,400 | — | — |
| 2015-07-27 | $24.60 | $43.85 | 224,600 | — | — |
| 2015-07-24 | $24.98 | $44.52 | 215,200 | — | — |
| 2015-07-23 | $25.25 | $45.01 | 317,200 | — | — |
| 2015-07-22 | $26.03 | $46.40 | 225,400 | — | — |
| 2015-07-21 | $25.85 | $46.08 | 190,700 | — | — |
| 2015-07-20 | $26.10 | $46.52 | 216,500 | — | — |
| 2015-07-17 | $26.47 | $47.18 | 266,600 | — | — |
| 2015-07-16 | $27.14 | $48.37 | 471,300 | — | — |
| 2015-07-15 | $26.61 | $47.43 | 228,400 | — | — |
| 2015-07-14 | $27.04 | $48.20 | 290,300 | — | — |
| 2015-07-13 | $27.14 | $48.37 | 292,600 | — | — |
| 2015-07-10 | $27.34 | $48.73 | 262,900 | — | — |
| 2015-07-09 | $26.47 | $47.18 | 250,200 | — | — |
| 2015-07-08 | $26.41 | $47.07 | 331,600 | — | — |
| 2015-07-07 | $26.39 | $47.04 | 161,600 | — | — |
| 2015-07-06 | $26.37 | $47.00 | 157,300 | — | — |
| 2015-07-02 | $26.27 | $46.82 | 95,100 | — | — |
| 2015-07-01 | $26.63 | $47.47 | 173,800 | — | — |
| 2015-06-30 | $26.34 | $46.95 | 283,200 | — | — |
| 2015-06-29 | $26.41 | $47.07 | 210,200 | — | — |
| 2015-06-26 | $27.01 | $48.14 | 713,300 | — | — |
| 2015-06-25 | $26.75 | $47.68 | 125,800 | — | — |
| 2015-06-24 | $26.90 | $47.95 | 261,500 | — | — |
| 2015-06-23 | $26.92 | $47.98 | 215,300 | — | — |
| 2015-06-22 | $26.94 | $48.02 | 221,300 | — | — |
| 2015-06-19 | $26.93 | $48.00 | 373,400 | — | — |
| 2015-06-18 | $27.05 | $48.21 | 584,700 | — | — |
| 2015-06-17 | $26.21 | $46.72 | 1,068,300 | — | — |
| 2015-06-16 | $27.16 | $48.41 | 532,000 | — | — |
| 2015-06-15 | $26.69 | $47.57 | 269,800 | — | — |
| 2015-06-12 | $27.11 | $48.32 | 160,300 | — | — |
| 2015-06-11 | $27.16 | $48.41 | 131,400 | — | — |
| 2015-06-10 | $27.03 | $48.18 | 258,000 | — | — |
| 2015-06-09 | $26.71 | $47.61 | 180,400 | — | — |
| 2015-06-08 | $26.86 | $47.88 | 118,700 | — | — |
| 2015-06-05 | $26.96 | $48.05 | 184,900 | — | — |
| 2015-06-04 | $26.82 | $47.80 | 157,600 | — | — |
| 2015-06-03 | $27.03 | $48.18 | 277,000 | — | — |
| 2015-06-02 | $26.88 | $47.91 | 144,000 | — | — |
| 2015-06-01 | $26.77 | $47.72 | 199,200 | — | — |
| 2015-05-29 | $26.53 | $47.29 | 148,400 | — | — |
| 2015-05-28 | $26.81 | $47.79 | 137,000 | — | — |
| 2015-05-27 | $26.77 | $47.72 | 160,000 | — | — |
| 2015-05-26 | $26.73 | $47.64 | 405,300 | — | — |
| 2015-05-22 | $26.95 | $47.89 | 245,000 | — | — |
| 2015-05-21 | $27.09 | $48.14 | 451,000 | — | — |
| 2015-05-20 | $26.81 | $47.64 | 309,800 | — | — |
| 2015-05-19 | $26.58 | $47.24 | 375,000 | — | — |
| 2015-05-18 | $26.49 | $47.08 | 625,400 | — | — |
| 2015-05-15 | $26.28 | $46.70 | 448,900 | — | — |
| 2015-05-14 | $26.20 | $46.56 | 519,400 | — | — |
| 2015-05-13 | $26.25 | $46.65 | 386,200 | — | — |
| 2015-05-12 | $26.14 | $46.45 | 227,200 | — | — |
| 2015-05-11 | $26.30 | $46.74 | 243,800 | — | — |
| 2015-05-08 | $26.31 | $46.76 | 254,000 | — | — |
| 2015-05-07 | $26.30 | $46.74 | 222,100 | — | — |
| 2015-05-06 | $26.29 | $46.72 | 185,400 | — | — |
| 2015-05-05 | $26.23 | $46.61 | 239,000 | — | — |
| 2015-05-04 | $26.57 | $47.22 | 137,700 | — | — |
| 2015-05-01 | $26.50 | $47.09 | 193,900 | — | — |
| 2015-04-30 | $26.21 | $46.58 | 237,300 | — | — |
| 2015-04-29 | $26.90 | $47.80 | 108,000 | — | — |
| 2015-04-28 | $27.40 | $48.69 | 202,300 | — | — |
| 2015-04-27 | $27.04 | $48.05 | 226,700 | — | — |
| 2015-04-24 | $27.49 | $48.85 | 214,400 | — | — |
| 2015-04-23 | $27.23 | $48.39 | 235,700 | — | — |
| 2015-04-22 | $27.72 | $49.26 | 135,300 | — | — |
| 2015-04-21 | $28.04 | $49.83 | 261,000 | — | — |
| 2015-04-20 | $27.64 | $49.12 | 189,900 | — | — |
| 2015-04-17 | $26.76 | $47.56 | 201,500 | — | — |
| 2015-04-16 | $27.56 | $48.98 | 138,800 | — | — |
| 2015-04-15 | $27.72 | $49.26 | 245,200 | — | — |
| 2015-04-14 | $27.70 | $49.23 | 237,500 | — | — |
| 2015-04-13 | $27.75 | $49.32 | 210,200 | — | — |
| 2015-04-10 | $27.72 | $49.26 | 167,000 | — | — |
| 2015-04-09 | $27.74 | $49.30 | 210,100 | — | — |
| 2015-04-08 | $28.16 | $50.04 | 183,500 | — | — |
| 2015-04-07 | $27.80 | $49.40 | 191,800 | — | — |
| 2015-04-06 | $28.00 | $49.76 | 212,200 | — | — |
| 2015-04-02 | $27.97 | $49.71 | 181,100 | — | — |
| 2015-04-01 | $27.65 | $49.14 | 386,600 | — | — |
| 2015-03-31 | $28.11 | $49.95 | 410,500 | — | — |
| 2015-03-30 | $27.74 | $49.30 | 364,400 | — | — |
| 2015-03-27 | $27.43 | $48.75 | 329,200 | — | — |
| 2015-03-26 | $27.34 | $48.59 | 435,800 | — | — |
| 2015-03-25 | $27.44 | $48.76 | 385,600 | — | — |
| 2015-03-24 | $27.60 | $49.05 | 608,900 | — | — |
| 2015-03-23 | $27.30 | $48.52 | 309,400 | — | — |
| 2015-03-20 | $27.04 | $48.05 | 414,100 | — | — |
| 2015-03-19 | $26.29 | $46.72 | 241,500 | — | — |
| 2015-03-18 | $26.19 | $46.54 | 267,900 | — | — |
| 2015-03-17 | $26.38 | $46.88 | 414,800 | — | — |
| 2015-03-16 | $26.04 | $46.28 | 360,500 | — | — |
| 2015-03-13 | $25.71 | $45.69 | 189,800 | — | — |
| 2015-03-12 | $25.83 | $45.90 | 264,700 | — | — |
| 2015-03-11 | $25.60 | $45.49 | 211,400 | — | — |
| 2015-03-10 | $25.40 | $45.14 | 327,700 | — | — |
| 2015-03-09 | $25.89 | $46.01 | 421,900 | — | — |
| 2015-03-06 | $25.15 | $44.69 | 406,200 | — | — |
| 2015-03-05 | $25.31 | $44.98 | 206,700 | — | — |
| 2015-03-04 | $25.33 | $45.01 | 311,800 | — | — |
| 2015-03-03 | $25.35 | $45.05 | 501,200 | — | — |
| 2015-03-02 | $25.29 | $44.94 | 470,500 | — | — |
| 2015-02-27 | $24.95 | $44.34 | 362,100 | — | — |
| 2015-02-26 | $25.22 | $44.82 | 275,400 | — | — |
| 2015-02-25 | $25.20 | $44.78 | 294,500 | — | — |
| 2015-02-24 | $24.93 | $44.16 | 681,300 | — | — |
| 2015-02-23 | $25.35 | $44.91 | 248,800 | — | — |
| 2015-02-20 | $25.40 | $44.99 | 393,600 | — | — |
| 2015-02-19 | $25.28 | $44.78 | 498,300 | — | — |
| 2015-02-18 | $25.99 | $46.04 | 1,149,000 | — | — |
| 2015-02-17 | $27.55 | $48.80 | 444,200 | — | — |
| 2015-02-13 | $27.50 | $48.71 | 407,300 | — | — |
| 2015-02-12 | $27.55 | $48.80 | 260,500 | — | — |
| 2015-02-11 | $27.47 | $48.66 | 167,700 | — | — |
| 2015-02-10 | $27.63 | $48.94 | 241,200 | — | — |
| 2015-02-09 | $27.21 | $48.20 | 163,700 | — | — |
| 2015-02-06 | $27.73 | $49.12 | 420,600 | — | — |
| 2015-02-05 | $27.32 | $48.40 | 170,900 | — | — |
| 2015-02-04 | $27.44 | $48.61 | 215,900 | — | — |
| 2015-02-03 | $27.45 | $48.63 | 307,200 | — | — |
| 2015-02-02 | $26.77 | $47.42 | 272,000 | — | — |
| 2015-01-30 | $26.69 | $47.28 | 377,600 | — | — |
| 2015-01-29 | $27.58 | $48.86 | 286,200 | — | — |
| 2015-01-28 | $27.03 | $47.88 | 239,600 | — | — |
| 2015-01-27 | $27.66 | $49.00 | 163,500 | — | — |
| 2015-01-26 | $27.98 | $49.56 | 419,000 | — | — |
| 2015-01-23 | $27.36 | $48.47 | 207,600 | — | — |
| 2015-01-22 | $27.07 | $47.95 | 693,200 | — | — |
| 2015-01-21 | $26.91 | $47.67 | 334,400 | — | — |
| 2015-01-20 | $26.83 | $47.53 | 229,600 | — | — |
| 2015-01-16 | $27.01 | $47.85 | 245,500 | — | — |
| 2015-01-15 | $26.51 | $46.96 | 354,000 | — | — |
| 2015-01-14 | $26.87 | $47.60 | 221,400 | — | — |
| 2015-01-13 | $26.91 | $47.67 | 232,700 | — | — |
| 2015-01-12 | $26.91 | $47.67 | 167,300 | — | — |
| 2015-01-09 | $26.54 | $47.01 | 769,300 | — | — |
| 2015-01-08 | $26.64 | $47.19 | 318,000 | — | — |
| 2015-01-07 | $26.29 | $46.57 | 359,800 | — | — |
| 2015-01-06 | $25.75 | $45.61 | 282,300 | — | — |
| 2015-01-05 | $26.33 | $46.64 | 250,200 | — | — |
| 2015-01-02 | $26.52 | $46.98 | 191,800 | — | — |