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
- 1984-11-13 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 | $25.19 | $50.46 | 102,500 | — | — |
| 2015-12-30 | $25.95 | $51.99 | 56,600 | — | — |
| 2015-12-29 | $26.28 | $52.65 | 66,400 | — | — |
| 2015-12-28 | $26.20 | $52.49 | 64,200 | — | — |
| 2015-12-24 | $26.82 | $53.73 | 22,400 | — | — |
| 2015-12-23 | $26.89 | $53.87 | 61,700 | — | — |
| 2015-12-22 | $26.85 | $53.79 | 127,900 | — | — |
| 2015-12-21 | $26.36 | $52.81 | 90,700 | — | — |
| 2015-12-18 | $25.85 | $51.79 | 534,500 | — | — |
| 2015-12-17 | $26.11 | $52.31 | 95,900 | — | — |
| 2015-12-16 | $26.04 | $52.17 | 64,700 | — | — |
| 2015-12-15 | $25.82 | $51.73 | 64,200 | — | — |
| 2015-12-14 | $25.76 | $51.61 | 99,000 | — | — |
| 2015-12-11 | $25.60 | $51.29 | 125,200 | — | — |
| 2015-12-10 | $26.14 | $52.37 | 54,300 | — | — |
| 2015-12-09 | $26.09 | $52.27 | 56,100 | — | — |
| 2015-12-08 | $26.53 | $53.15 | 41,300 | — | — |
| 2015-12-07 | $27.22 | $54.53 | 102,800 | — | — |
| 2015-12-04 | $28.13 | $56.35 | 41,100 | — | — |
| 2015-12-03 | $28.12 | $56.33 | 53,400 | — | — |
| 2015-12-02 | $28.65 | $57.40 | 107,900 | — | — |
| 2015-12-01 | $28.91 | $57.92 | 62,800 | — | — |
| 2015-11-30 | $29.18 | $58.46 | 102,900 | — | — |
| 2015-11-27 | $29.36 | $58.82 | 22,600 | — | — |
| 2015-11-25 | $29.21 | $58.52 | 103,800 | — | — |
| 2015-11-24 | $28.84 | $57.78 | 77,100 | — | — |
| 2015-11-23 | $28.69 | $57.48 | 61,000 | — | — |
| 2015-11-20 | $28.29 | $56.67 | 50,500 | — | — |
| 2015-11-19 | $28.35 | $56.79 | 41,000 | — | — |
| 2015-11-18 | $28.35 | $56.79 | 59,900 | — | — |
| 2015-11-17 | $28.09 | $56.27 | 44,800 | — | — |
| 2015-11-16 | $28.27 | $56.63 | 104,600 | — | — |
| 2015-11-13 | $27.85 | $55.79 | 213,600 | — | — |
| 2015-11-12 | $27.77 | $55.63 | 151,700 | — | — |
| 2015-11-11 | $28.26 | $56.61 | 80,000 | — | — |
| 2015-11-10 | $28.33 | $56.75 | 105,600 | — | — |
| 2015-11-09 | $28.78 | $57.66 | 75,200 | — | — |
| 2015-11-06 | $29.26 | $58.62 | 86,600 | — | — |
| 2015-11-05 | $29.10 | $58.30 | 80,000 | — | — |
| 2015-11-04 | $29.02 | $58.14 | 116,800 | — | — |
| 2015-11-03 | $29.36 | $58.82 | 146,400 | — | — |
| 2015-11-02 | $30.14 | $60.38 | 133,900 | — | — |
| 2015-10-30 | $30.05 | $60.20 | 374,600 | — | — |
| 2015-10-29 | $28.90 | $57.90 | 101,000 | — | — |
| 2015-10-28 | $28.74 | $57.58 | 163,500 | — | — |
| 2015-10-27 | $27.12 | $54.33 | 104,300 | — | — |
| 2015-10-26 | $28.00 | $56.09 | 65,000 | — | — |
| 2015-10-23 | $28.27 | $56.63 | 109,900 | — | — |
| 2015-10-22 | $28.05 | $56.19 | 166,000 | — | — |
| 2015-10-21 | $27.19 | $54.47 | 151,600 | — | — |
| 2015-10-20 | $27.64 | $55.37 | 226,400 | — | — |
| 2015-10-19 | $27.63 | $55.35 | 97,200 | — | — |
| 2015-10-16 | $27.72 | $55.53 | 109,400 | — | — |
| 2015-10-15 | $27.62 | $55.33 | 110,300 | — | — |
| 2015-10-14 | $27.25 | $54.59 | 90,200 | — | — |
| 2015-10-13 | $27.79 | $55.17 | 109,700 | — | — |
| 2015-10-12 | $27.99 | $55.57 | 85,200 | — | — |
| 2015-10-09 | $27.97 | $55.53 | 74,500 | — | — |
| 2015-10-08 | $28.04 | $55.67 | 110,100 | — | — |
| 2015-10-07 | $27.32 | $54.24 | 153,200 | — | — |
| 2015-10-06 | $26.82 | $53.25 | 127,600 | — | — |
| 2015-10-05 | $27.02 | $53.64 | 122,100 | — | — |
| 2015-10-02 | $25.75 | $51.12 | 137,800 | — | — |
| 2015-10-01 | $25.99 | $51.60 | 108,600 | — | — |
| 2015-09-30 | $26.69 | $52.99 | 115,500 | — | — |
| 2015-09-29 | $26.48 | $52.57 | 74,800 | — | — |
| 2015-09-28 | $26.34 | $52.29 | 111,100 | — | — |
| 2015-09-25 | $26.20 | $52.02 | 129,300 | — | — |
| 2015-09-24 | $26.81 | $53.23 | 107,300 | — | — |
| 2015-09-23 | $26.24 | $52.09 | 107,800 | — | — |
| 2015-09-22 | $26.53 | $52.67 | 98,100 | — | — |
| 2015-09-21 | $26.81 | $53.23 | 103,700 | — | — |
| 2015-09-18 | $26.54 | $52.69 | 191,100 | — | — |
| 2015-09-17 | $26.86 | $53.33 | 112,500 | — | — |
| 2015-09-16 | $26.73 | $53.07 | 96,100 | — | — |
| 2015-09-15 | $26.56 | $52.73 | 76,900 | — | — |
| 2015-09-14 | $25.88 | $51.38 | 82,900 | — | — |
| 2015-09-11 | $25.97 | $51.56 | 77,000 | — | — |
| 2015-09-10 | $25.71 | $51.04 | 79,200 | — | — |
| 2015-09-09 | $26.00 | $51.62 | 111,800 | — | — |
| 2015-09-08 | $26.11 | $51.84 | 88,500 | — | — |
| 2015-09-04 | $25.78 | $51.18 | 79,600 | — | — |
| 2015-09-03 | $25.61 | $50.84 | 102,800 | — | — |
| 2015-09-02 | $25.50 | $50.63 | 140,500 | — | — |
| 2015-09-01 | $25.29 | $50.21 | 158,700 | — | — |
| 2015-08-31 | $25.65 | $50.92 | 81,400 | — | — |
| 2015-08-28 | $25.45 | $50.53 | 117,200 | — | — |
| 2015-08-27 | $24.87 | $49.37 | 196,100 | — | — |
| 2015-08-26 | $24.23 | $48.10 | 177,800 | — | — |
| 2015-08-25 | $23.96 | $47.57 | 145,100 | — | — |
| 2015-08-24 | $24.38 | $48.40 | 142,500 | — | — |
| 2015-08-21 | $24.73 | $49.10 | 155,200 | — | — |
| 2015-08-20 | $24.95 | $49.53 | 89,000 | — | — |
| 2015-08-19 | $25.22 | $50.07 | 104,500 | — | — |
| 2015-08-18 | $25.65 | $50.92 | 200,300 | — | — |
| 2015-08-17 | $26.18 | $51.98 | 76,000 | — | — |
| 2015-08-14 | $26.14 | $51.90 | 96,100 | — | — |
| 2015-08-13 | $25.65 | $50.92 | 101,100 | — | — |
| 2015-08-12 | $25.72 | $51.06 | 150,700 | — | — |
| 2015-08-11 | $25.35 | $50.33 | 93,100 | — | — |
| 2015-08-10 | $25.05 | $49.73 | 191,100 | — | — |
| 2015-08-07 | $24.53 | $48.70 | 54,700 | — | — |
| 2015-08-06 | $24.87 | $49.37 | 96,300 | — | — |
| 2015-08-05 | $24.80 | $49.24 | 128,000 | — | — |
| 2015-08-04 | $24.57 | $48.78 | 324,300 | — | — |
| 2015-08-03 | $24.12 | $47.89 | 146,200 | — | — |
| 2015-07-31 | $25.36 | $50.35 | 378,400 | — | — |
| 2015-07-30 | $27.29 | $54.18 | 295,900 | — | — |
| 2015-07-29 | $27.67 | $54.93 | 237,400 | — | — |
| 2015-07-28 | $27.92 | $55.43 | 138,200 | — | — |
| 2015-07-27 | $28.01 | $55.61 | 95,900 | — | — |
| 2015-07-24 | $28.04 | $55.67 | 96,700 | — | — |
| 2015-07-23 | $28.25 | $56.09 | 111,800 | — | — |
| 2015-07-22 | $28.86 | $57.30 | 49,300 | — | — |
| 2015-07-21 | $28.98 | $57.53 | 131,000 | — | — |
| 2015-07-20 | $29.01 | $57.59 | 60,300 | — | — |
| 2015-07-17 | $29.18 | $57.93 | 125,600 | — | — |
| 2015-07-16 | $29.24 | $58.05 | 150,500 | — | — |
| 2015-07-15 | $28.67 | $56.92 | 48,400 | — | — |
| 2015-07-14 | $28.93 | $56.94 | 53,700 | — | — |
| 2015-07-13 | $28.81 | $56.70 | 70,300 | — | — |
| 2015-07-10 | $28.60 | $56.29 | 94,900 | — | — |
| 2015-07-09 | $28.62 | $56.33 | 65,100 | — | — |
| 2015-07-08 | $28.73 | $56.55 | 102,600 | — | — |
| 2015-07-07 | $29.13 | $57.33 | 63,700 | — | — |
| 2015-07-06 | $29.54 | $58.14 | 67,800 | — | — |
| 2015-07-02 | $29.67 | $58.40 | 51,900 | — | — |
| 2015-07-01 | $30.25 | $59.54 | 71,100 | — | — |
| 2015-06-30 | $30.43 | $59.89 | 54,500 | — | — |
| 2015-06-29 | $30.27 | $59.58 | 118,800 | — | — |
| 2015-06-26 | $31.20 | $61.41 | 339,100 | — | — |
| 2015-06-25 | $31.07 | $61.15 | 50,700 | — | — |
| 2015-06-24 | $31.30 | $61.60 | 44,200 | — | — |
| 2015-06-23 | $31.32 | $61.64 | 62,500 | — | — |
| 2015-06-22 | $31.28 | $61.56 | 72,900 | — | — |
| 2015-06-19 | $31.72 | $62.43 | 90,600 | — | — |
| 2015-06-18 | $31.91 | $62.80 | 59,600 | — | — |
| 2015-06-17 | $31.52 | $62.04 | 56,600 | — | — |
| 2015-06-16 | $31.62 | $62.23 | 52,700 | — | — |
| 2015-06-15 | $31.62 | $62.23 | 55,700 | — | — |
| 2015-06-12 | $31.66 | $62.31 | 39,700 | — | — |
| 2015-06-11 | $31.37 | $61.74 | 33,800 | — | — |
| 2015-06-10 | $31.37 | $61.74 | 63,800 | — | — |
| 2015-06-09 | $31.49 | $61.98 | 58,400 | — | — |
| 2015-06-08 | $30.94 | $60.89 | 39,900 | — | — |
| 2015-06-05 | $31.01 | $61.03 | 50,000 | — | — |
| 2015-06-04 | $30.75 | $60.52 | 42,900 | — | — |
| 2015-06-03 | $31.14 | $61.29 | 36,500 | — | — |
| 2015-06-02 | $30.55 | $60.13 | 34,500 | — | — |
| 2015-06-01 | $30.29 | $59.62 | 55,400 | — | — |
| 2015-05-29 | $30.44 | $59.91 | 56,700 | — | — |
| 2015-05-28 | $30.61 | $60.25 | 33,700 | — | — |
| 2015-05-27 | $31.06 | $61.13 | 28,600 | — | — |
| 2015-05-26 | $30.66 | $60.34 | 52,100 | — | — |
| 2015-05-22 | $30.94 | $60.89 | 59,300 | — | — |
| 2015-05-21 | $31.21 | $61.43 | 42,500 | — | — |
| 2015-05-20 | $31.17 | $61.35 | 20,100 | — | — |
| 2015-05-19 | $31.19 | $61.39 | 28,500 | — | — |
| 2015-05-18 | $31.50 | $62.00 | 47,300 | — | — |
| 2015-05-15 | $31.17 | $61.35 | 60,200 | — | — |
| 2015-05-14 | $31.37 | $61.74 | 58,200 | — | — |
| 2015-05-13 | $31.23 | $61.47 | 57,800 | — | — |
| 2015-05-12 | $31.48 | $61.96 | 63,200 | — | — |
| 2015-05-11 | $31.72 | $62.43 | 59,700 | — | — |
| 2015-05-08 | $32.06 | $63.10 | 34,400 | — | — |
| 2015-05-07 | $32.24 | $63.45 | 46,600 | — | — |
| 2015-05-06 | $32.34 | $63.65 | 132,400 | — | — |
| 2015-05-05 | $32.25 | $63.47 | 159,100 | — | — |
| 2015-05-04 | $32.20 | $63.37 | 155,000 | — | — |
| 2015-05-01 | $32.50 | $63.97 | 142,000 | — | — |
| 2015-04-30 | $33.11 | $65.17 | 123,100 | — | — |
| 2015-04-29 | $33.47 | $65.87 | 23,700 | — | — |
| 2015-04-28 | $34.46 | $67.82 | 54,900 | — | — |
| 2015-04-27 | $33.42 | $65.78 | 57,300 | — | — |
| 2015-04-24 | $33.28 | $65.50 | 73,800 | — | — |
| 2015-04-23 | $33.49 | $65.91 | 113,500 | — | — |
| 2015-04-22 | $33.52 | $65.97 | 69,300 | — | — |
| 2015-04-21 | $34.08 | $67.07 | 142,100 | — | — |
| 2015-04-20 | $34.22 | $67.35 | 142,100 | — | — |
| 2015-04-17 | $33.71 | $66.35 | 343,600 | — | — |
| 2015-04-16 | $34.46 | $67.82 | 125,700 | — | — |
| 2015-04-15 | $34.31 | $67.53 | 67,700 | — | — |
| 2015-04-14 | $34.63 | $68.16 | 214,800 | — | — |
| 2015-04-13 | $34.31 | $67.04 | 63,700 | — | — |
| 2015-04-10 | $34.22 | $66.86 | 50,000 | — | — |
| 2015-04-09 | $34.08 | $66.59 | 97,200 | — | — |
| 2015-04-08 | $33.60 | $65.65 | 76,000 | — | — |
| 2015-04-07 | $33.15 | $64.77 | 94,900 | — | — |
| 2015-04-06 | $32.92 | $64.32 | 109,000 | — | — |
| 2015-04-02 | $32.89 | $64.26 | 48,500 | — | — |
| 2015-04-01 | $33.02 | $64.51 | 59,200 | — | — |
| 2015-03-31 | $32.91 | $64.30 | 77,300 | — | — |
| 2015-03-30 | $32.94 | $64.36 | 64,000 | — | — |
| 2015-03-27 | $32.90 | $64.28 | 87,400 | — | — |
| 2015-03-26 | $32.72 | $63.93 | 93,900 | — | — |
| 2015-03-25 | $32.92 | $64.32 | 156,600 | — | — |
| 2015-03-24 | $33.10 | $64.67 | 46,600 | — | — |
| 2015-03-23 | $32.49 | $63.48 | 70,300 | — | — |
| 2015-03-20 | $31.90 | $62.33 | 604,300 | — | — |
| 2015-03-19 | $30.23 | $59.06 | 123,300 | — | — |
| 2015-03-18 | $30.78 | $60.14 | 90,400 | — | — |
| 2015-03-17 | $30.90 | $60.37 | 63,200 | — | — |
| 2015-03-16 | $30.50 | $59.59 | 157,400 | — | — |
| 2015-03-13 | $31.63 | $61.80 | 62,000 | — | — |
| 2015-03-12 | $32.09 | $62.70 | 44,400 | — | — |
| 2015-03-11 | $31.14 | $60.84 | 47,200 | — | — |
| 2015-03-10 | $30.94 | $60.45 | 55,900 | — | — |
| 2015-03-09 | $31.23 | $61.02 | 43,100 | — | — |
| 2015-03-06 | $30.35 | $59.30 | 69,300 | — | — |
| 2015-03-05 | $30.95 | $60.47 | 92,400 | — | — |
| 2015-03-04 | $31.17 | $60.90 | 38,000 | — | — |
| 2015-03-03 | $32.22 | $62.95 | 49,100 | — | — |
| 2015-03-02 | $31.99 | $62.50 | 185,700 | — | — |
| 2015-02-27 | $31.99 | $62.50 | 103,700 | — | — |
| 2015-02-26 | $31.90 | $62.33 | 44,200 | — | — |
| 2015-02-25 | $31.58 | $61.70 | 26,000 | — | — |
| 2015-02-24 | $31.69 | $61.92 | 23,700 | — | — |
| 2015-02-23 | $31.58 | $61.70 | 63,600 | — | — |
| 2015-02-20 | $31.65 | $61.84 | 164,200 | — | — |
| 2015-02-19 | $31.92 | $62.37 | 46,300 | — | — |
| 2015-02-18 | $32.08 | $62.68 | 40,600 | — | — |
| 2015-02-17 | $32.28 | $63.07 | 38,700 | — | — |
| 2015-02-13 | $32.63 | $63.75 | 40,700 | — | — |
| 2015-02-12 | $32.04 | $62.60 | 50,100 | — | — |
| 2015-02-11 | $31.79 | $62.11 | 36,300 | — | — |
| 2015-02-10 | $31.88 | $62.29 | 37,900 | — | — |
| 2015-02-09 | $31.75 | $62.03 | 106,600 | — | — |
| 2015-02-06 | $31.55 | $61.64 | 112,600 | — | — |
| 2015-02-05 | $31.06 | $60.69 | 90,200 | — | — |
| 2015-02-04 | $30.67 | $59.92 | 66,000 | — | — |
| 2015-02-03 | $30.97 | $60.51 | 73,800 | — | — |
| 2015-02-02 | $30.50 | $59.59 | 59,800 | — | — |
| 2015-01-30 | $30.38 | $59.36 | 65,400 | — | — |
| 2015-01-29 | $31.39 | $61.33 | 170,200 | — | — |
| 2015-01-28 | $30.96 | $60.49 | 48,900 | — | — |
| 2015-01-27 | $31.74 | $62.01 | 55,800 | — | — |
| 2015-01-26 | $32.26 | $63.03 | 84,100 | — | — |
| 2015-01-23 | $32.59 | $63.67 | 110,500 | — | — |
| 2015-01-22 | $32.02 | $62.56 | 76,200 | — | — |
| 2015-01-21 | $31.51 | $61.56 | 52,000 | — | — |
| 2015-01-20 | $32.22 | $62.95 | 40,800 | — | — |
| 2015-01-16 | $32.32 | $63.15 | 71,400 | — | — |
| 2015-01-15 | $32.20 | $62.91 | 43,400 | — | — |
| 2015-01-14 | $32.75 | $63.99 | 41,600 | — | — |
| 2015-01-13 | $33.11 | $64.21 | 53,200 | — | — |
| 2015-01-12 | $33.15 | $64.29 | 85,400 | — | — |
| 2015-01-09 | $33.26 | $64.50 | 45,000 | — | — |
| 2015-01-08 | $33.93 | $65.80 | 42,000 | — | — |
| 2015-01-07 | $33.71 | $65.38 | 38,500 | — | — |
| 2015-01-06 | $33.99 | $65.92 | 38,800 | — | — |
| 2015-01-05 | $34.83 | $67.55 | 23,200 | — | — |
| 2015-01-02 | $35.48 | $68.81 | 32,600 | — | — |