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
- 1994-03-23 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 | $33.81 | $33.81 | 133,300 | — | — |
| 2015-12-30 | $34.32 | $34.32 | 127,600 | — | — |
| 2015-12-29 | $35.07 | $35.07 | 163,400 | — | — |
| 2015-12-28 | $34.36 | $34.36 | 92,900 | — | — |
| 2015-12-24 | $35.41 | $35.41 | 46,100 | — | — |
| 2015-12-23 | $35.53 | $35.53 | 163,400 | — | — |
| 2015-12-22 | $35.75 | $35.75 | 266,700 | — | — |
| 2015-12-21 | $33.95 | $33.95 | 164,000 | — | — |
| 2015-12-18 | $33.69 | $33.69 | 251,500 | — | — |
| 2015-12-17 | $35.25 | $35.25 | 162,500 | — | — |
| 2015-12-16 | $36.83 | $36.83 | 259,800 | — | — |
| 2015-12-15 | $36.64 | $36.64 | 281,600 | — | — |
| 2015-12-14 | $36.79 | $36.79 | 207,100 | — | — |
| 2015-12-11 | $37.52 | $37.52 | 111,800 | — | — |
| 2015-12-10 | $38.94 | $38.94 | 130,300 | — | — |
| 2015-12-09 | $38.26 | $38.26 | 146,900 | — | — |
| 2015-12-08 | $38.85 | $38.85 | 127,700 | — | — |
| 2015-12-07 | $39.29 | $39.29 | 134,800 | — | — |
| 2015-12-04 | $39.70 | $39.70 | 194,600 | — | — |
| 2015-12-03 | $38.51 | $38.51 | 90,900 | — | — |
| 2015-12-02 | $39.26 | $39.26 | 266,000 | — | — |
| 2015-12-01 | $39.43 | $39.43 | 166,300 | — | — |
| 2015-11-30 | $40.06 | $40.06 | 282,400 | — | — |
| 2015-11-27 | $38.84 | $38.84 | 129,100 | — | — |
| 2015-11-25 | $39.54 | $39.54 | 187,100 | — | — |
| 2015-11-24 | $39.89 | $39.89 | 243,800 | — | — |
| 2015-11-23 | $38.68 | $38.68 | 125,200 | — | — |
| 2015-11-20 | $38.66 | $38.66 | 138,800 | — | — |
| 2015-11-19 | $37.88 | $37.88 | 99,300 | — | — |
| 2015-11-18 | $37.80 | $37.80 | 220,200 | — | — |
| 2015-11-17 | $37.89 | $37.89 | 131,700 | — | — |
| 2015-11-16 | $38.05 | $38.05 | 207,000 | — | — |
| 2015-11-13 | $38.18 | $38.18 | 219,300 | — | — |
| 2015-11-12 | $38.27 | $38.27 | 252,700 | — | — |
| 2015-11-11 | $37.68 | $37.68 | 756,200 | — | — |
| 2015-11-10 | $40.25 | $40.25 | 532,500 | — | — |
| 2015-11-09 | $38.70 | $38.70 | 1,130,000 | — | — |
| 2015-11-06 | $34.00 | $34.00 | 286,900 | — | — |
| 2015-11-05 | $34.02 | $34.02 | 263,400 | — | — |
| 2015-11-04 | $34.30 | $34.30 | 166,900 | — | — |
| 2015-11-03 | $34.64 | $34.64 | 117,100 | — | — |
| 2015-11-02 | $34.41 | $34.41 | 163,500 | — | — |
| 2015-10-30 | $33.66 | $33.66 | 151,800 | — | — |
| 2015-10-29 | $33.66 | $33.66 | 117,200 | — | — |
| 2015-10-28 | $33.40 | $33.40 | 141,400 | — | — |
| 2015-10-27 | $34.08 | $34.08 | 254,900 | — | — |
| 2015-10-26 | $33.27 | $33.27 | 165,500 | — | — |
| 2015-10-23 | $34.17 | $34.17 | 348,900 | — | — |
| 2015-10-22 | $34.61 | $34.61 | 1,969,900 | — | — |
| 2015-10-21 | $34.65 | $34.65 | 291,200 | — | — |
| 2015-10-20 | $34.46 | $34.46 | 848,000 | — | — |
| 2015-10-19 | $33.01 | $33.01 | 101,200 | — | — |
| 2015-10-16 | $32.53 | $32.53 | 161,000 | — | — |
| 2015-10-15 | $32.51 | $32.51 | 86,600 | — | — |
| 2015-10-14 | $31.84 | $31.84 | 109,400 | — | — |
| 2015-10-13 | $32.16 | $32.16 | 78,200 | — | — |
| 2015-10-12 | $32.55 | $32.55 | 75,100 | — | — |
| 2015-10-09 | $32.94 | $32.94 | 125,900 | — | — |
| 2015-10-08 | $32.41 | $32.41 | 101,300 | — | — |
| 2015-10-07 | $32.48 | $32.48 | 102,700 | — | — |
| 2015-10-06 | $32.41 | $32.41 | 136,900 | — | — |
| 2015-10-05 | $33.23 | $33.23 | 124,000 | — | — |
| 2015-10-02 | $32.47 | $32.47 | 96,500 | — | — |
| 2015-10-01 | $31.44 | $31.44 | 138,900 | — | — |
| 2015-09-30 | $31.34 | $31.34 | 175,300 | — | — |
| 2015-09-29 | $30.46 | $30.46 | 75,400 | — | — |
| 2015-09-28 | $30.32 | $30.32 | 63,300 | — | — |
| 2015-09-25 | $31.35 | $31.35 | 125,300 | — | — |
| 2015-09-24 | $32.43 | $32.43 | 137,100 | — | — |
| 2015-09-23 | $32.22 | $32.22 | 214,900 | — | — |
| 2015-09-22 | $32.38 | $32.38 | 168,200 | — | — |
| 2015-09-21 | $33.18 | $33.18 | 219,200 | — | — |
| 2015-09-18 | $33.20 | $33.20 | 185,400 | — | — |
| 2015-09-17 | $33.11 | $33.11 | 263,300 | — | — |
| 2015-09-16 | $33.19 | $33.19 | 146,100 | — | — |
| 2015-09-15 | $33.52 | $33.52 | 180,400 | — | — |
| 2015-09-14 | $32.80 | $32.80 | 126,300 | — | — |
| 2015-09-11 | $32.90 | $32.90 | 179,700 | — | — |
| 2015-09-10 | $32.60 | $32.60 | 147,000 | — | — |
| 2015-09-09 | $31.87 | $31.87 | 172,900 | — | — |
| 2015-09-08 | $31.11 | $31.11 | 66,700 | — | — |
| 2015-09-04 | $31.13 | $31.13 | 55,700 | — | — |
| 2015-09-03 | $31.74 | $31.74 | 155,800 | — | — |
| 2015-09-02 | $32.65 | $32.65 | 253,000 | — | — |
| 2015-09-01 | $31.31 | $31.31 | 246,600 | — | — |
| 2015-08-31 | $31.89 | $31.89 | 167,500 | — | — |
| 2015-08-28 | $31.48 | $31.48 | 116,600 | — | — |
| 2015-08-27 | $30.75 | $30.75 | 152,900 | — | — |
| 2015-08-26 | $30.04 | $30.04 | 244,400 | — | — |
| 2015-08-25 | $29.43 | $29.43 | 274,200 | — | — |
| 2015-08-24 | $29.55 | $29.55 | 208,400 | — | — |
| 2015-08-21 | $29.85 | $29.85 | 240,800 | — | — |
| 2015-08-20 | $31.29 | $31.29 | 161,600 | — | — |
| 2015-08-19 | $31.47 | $31.47 | 89,900 | — | — |
| 2015-08-18 | $31.63 | $31.63 | 162,000 | — | — |
| 2015-08-17 | $31.59 | $31.59 | 117,000 | — | — |
| 2015-08-14 | $31.62 | $31.62 | 106,000 | — | — |
| 2015-08-13 | $32.13 | $32.13 | 153,000 | — | — |
| 2015-08-12 | $31.62 | $31.62 | 87,800 | — | — |
| 2015-08-11 | $32.48 | $32.48 | 169,000 | — | — |
| 2015-08-10 | $33.07 | $33.07 | 679,200 | — | — |
| 2015-08-07 | $30.14 | $30.14 | 127,500 | — | — |
| 2015-08-06 | $29.63 | $29.63 | 144,100 | — | — |
| 2015-08-05 | $29.54 | $29.54 | 64,700 | — | — |
| 2015-08-04 | $29.03 | $29.03 | 51,900 | — | — |
| 2015-08-03 | $29.61 | $29.61 | 119,200 | — | — |
| 2015-07-31 | $29.63 | $29.63 | 151,600 | — | — |
| 2015-07-30 | $29.53 | $29.53 | 89,300 | — | — |
| 2015-07-29 | $28.66 | $28.66 | 51,900 | — | — |
| 2015-07-28 | $28.55 | $28.55 | 94,700 | — | — |
| 2015-07-27 | $28.42 | $28.42 | 112,900 | — | — |
| 2015-07-24 | $28.64 | $28.64 | 142,800 | — | — |
| 2015-07-23 | $28.43 | $28.43 | 193,200 | — | — |
| 2015-07-22 | $28.27 | $28.27 | 68,300 | — | — |
| 2015-07-21 | $28.73 | $28.73 | 90,700 | — | — |
| 2015-07-20 | $29.07 | $29.07 | 170,400 | — | — |
| 2015-07-17 | $29.56 | $29.56 | 94,600 | — | — |
| 2015-07-16 | $30.04 | $30.04 | 71,000 | — | — |
| 2015-07-15 | $30.21 | $30.21 | 100,900 | — | — |
| 2015-07-14 | $30.66 | $30.66 | 74,300 | — | — |
| 2015-07-13 | $30.83 | $30.83 | 333,400 | — | — |
| 2015-07-10 | $29.37 | $29.37 | 95,000 | — | — |
| 2015-07-09 | $29.61 | $29.61 | 72,800 | — | — |
| 2015-07-08 | $29.58 | $29.58 | 118,400 | — | — |
| 2015-07-07 | $30.38 | $30.38 | 115,400 | — | — |
| 2015-07-06 | $30.77 | $30.77 | 116,500 | — | — |
| 2015-07-02 | $30.42 | $30.42 | 153,100 | — | — |
| 2015-07-01 | $30.16 | $30.16 | 101,600 | — | — |
| 2015-06-30 | $30.09 | $30.09 | 150,800 | — | — |
| 2015-06-29 | $30.01 | $30.01 | 120,200 | — | — |
| 2015-06-26 | $31.24 | $31.24 | 186,500 | — | — |
| 2015-06-25 | $31.18 | $31.18 | 177,100 | — | — |
| 2015-06-24 | $31.39 | $31.39 | 121,300 | — | — |
| 2015-06-23 | $31.84 | $31.84 | 137,300 | — | — |
| 2015-06-22 | $31.49 | $31.49 | 148,700 | — | — |
| 2015-06-19 | $31.44 | $31.44 | 346,500 | — | — |
| 2015-06-18 | $31.89 | $31.89 | 171,500 | — | — |
| 2015-06-17 | $32.60 | $32.60 | 399,300 | — | — |
| 2015-06-16 | $30.91 | $30.91 | 284,200 | — | — |
| 2015-06-15 | $29.20 | $29.20 | 642,500 | — | — |
| 2015-06-12 | $29.82 | $29.82 | 279,500 | — | — |
| 2015-06-11 | $30.66 | $30.66 | 87,000 | — | — |
| 2015-06-10 | $31.10 | $31.10 | 128,100 | — | — |
| 2015-06-09 | $30.24 | $30.24 | 170,500 | — | — |
| 2015-06-08 | $31.40 | $31.40 | 128,200 | — | — |
| 2015-06-05 | $30.70 | $30.70 | 67,100 | — | — |
| 2015-06-04 | $30.32 | $30.32 | 135,100 | — | — |
| 2015-06-03 | $30.04 | $30.04 | 90,000 | — | — |
| 2015-06-02 | $30.11 | $30.11 | 103,400 | — | — |
| 2015-06-01 | $30.17 | $30.17 | 103,500 | — | — |
| 2015-05-29 | $28.77 | $28.77 | 334,800 | — | — |
| 2015-05-28 | $29.58 | $29.58 | 436,500 | — | — |
| 2015-05-27 | $29.91 | $29.91 | 156,900 | — | — |
| 2015-05-26 | $29.91 | $29.91 | 61,700 | — | — |
| 2015-05-22 | $30.01 | $30.01 | 77,200 | — | — |
| 2015-05-21 | $29.82 | $29.82 | 189,000 | — | — |
| 2015-05-20 | $29.94 | $29.94 | 75,200 | — | — |
| 2015-05-19 | $30.08 | $30.08 | 168,400 | — | — |
| 2015-05-18 | $29.77 | $29.77 | 89,400 | — | — |
| 2015-05-15 | $29.48 | $29.48 | 171,400 | — | — |
| 2015-05-14 | $29.40 | $29.40 | 177,900 | — | — |
| 2015-05-13 | $28.01 | $28.01 | 218,100 | — | — |
| 2015-05-12 | $26.93 | $26.93 | 57,200 | — | — |
| 2015-05-11 | $26.80 | $26.80 | 99,900 | — | — |
| 2015-05-08 | $26.51 | $26.51 | 98,300 | — | — |
| 2015-05-07 | $26.26 | $26.26 | 109,700 | — | — |
| 2015-05-06 | $26.20 | $26.20 | 120,100 | — | — |
| 2015-05-05 | $26.87 | $26.87 | 143,100 | — | — |
| 2015-05-04 | $27.39 | $27.39 | 72,400 | — | — |
| 2015-05-01 | $27.82 | $27.82 | 177,200 | — | — |
| 2015-04-30 | $29.23 | $29.23 | 243,700 | — | — |
| 2015-04-29 | $29.25 | $29.25 | 88,400 | — | — |
| 2015-04-28 | $29.50 | $29.50 | 114,800 | — | — |
| 2015-04-27 | $29.34 | $29.34 | 113,400 | — | — |
| 2015-04-24 | $29.33 | $29.33 | 216,600 | — | — |
| 2015-04-23 | $29.59 | $29.59 | 161,200 | — | — |
| 2015-04-22 | $28.51 | $28.51 | 70,100 | — | — |
| 2015-04-21 | $28.43 | $28.43 | 92,500 | — | — |
| 2015-04-20 | $28.43 | $28.43 | 145,500 | — | — |
| 2015-04-17 | $27.56 | $27.56 | 191,300 | — | — |
| 2015-04-16 | $28.10 | $28.10 | 94,700 | — | — |
| 2015-04-15 | $27.84 | $27.84 | 50,600 | — | — |
| 2015-04-14 | $27.70 | $27.70 | 59,300 | — | — |
| 2015-04-13 | $27.83 | $27.83 | 63,800 | — | — |
| 2015-04-10 | $27.90 | $27.90 | 118,500 | — | — |
| 2015-04-09 | $27.26 | $27.26 | 69,800 | — | — |
| 2015-04-08 | $27.48 | $27.48 | 69,500 | — | — |
| 2015-04-07 | $27.22 | $27.22 | 57,400 | — | — |
| 2015-04-06 | $27.65 | $27.65 | 61,900 | — | — |
| 2015-04-02 | $27.34 | $27.34 | 84,100 | — | — |
| 2015-04-01 | $27.17 | $27.17 | 123,400 | — | — |
| 2015-03-31 | $27.79 | $27.79 | 104,200 | — | — |
| 2015-03-30 | $28.15 | $28.15 | 87,500 | — | — |
| 2015-03-27 | $27.96 | $27.96 | 147,800 | — | — |
| 2015-03-26 | $27.88 | $27.88 | 193,500 | — | — |
| 2015-03-25 | $26.49 | $26.49 | 181,000 | — | — |
| 2015-03-24 | $26.39 | $26.39 | 170,300 | — | — |
| 2015-03-23 | $26.33 | $26.33 | 210,200 | — | — |
| 2015-03-20 | $26.20 | $26.20 | 293,600 | — | — |
| 2015-03-19 | $26.25 | $26.25 | 127,800 | — | — |
| 2015-03-18 | $26.60 | $26.60 | 104,200 | — | — |
| 2015-03-17 | $26.53 | $26.53 | 143,400 | — | — |
| 2015-03-16 | $26.26 | $26.26 | 114,800 | — | — |
| 2015-03-13 | $25.70 | $25.70 | 203,500 | — | — |
| 2015-03-12 | $26.05 | $26.05 | 260,200 | — | — |
| 2015-03-11 | $25.50 | $25.50 | 171,700 | — | — |
| 2015-03-10 | $25.43 | $25.43 | 231,900 | — | — |
| 2015-03-09 | $26.21 | $26.21 | 180,300 | — | — |
| 2015-03-06 | $26.10 | $26.10 | 164,800 | — | — |
| 2015-03-05 | $25.78 | $25.78 | 145,700 | — | — |
| 2015-03-04 | $25.78 | $25.78 | 99,200 | — | — |
| 2015-03-03 | $26.10 | $26.10 | 242,400 | — | — |
| 2015-03-02 | $26.61 | $26.61 | 192,400 | — | — |
| 2015-02-27 | $26.25 | $26.25 | 301,500 | — | — |
| 2015-02-26 | $26.27 | $26.27 | 234,500 | — | — |
| 2015-02-25 | $26.02 | $26.02 | 266,200 | — | — |
| 2015-02-24 | $24.86 | $24.86 | 385,600 | — | — |
| 2015-02-23 | $23.68 | $23.68 | 289,800 | — | — |
| 2015-02-20 | $22.95 | $22.95 | 1,200,500 | — | — |
| 2015-02-19 | $24.03 | $24.03 | 264,200 | — | — |
| 2015-02-18 | $24.06 | $24.06 | 245,500 | — | — |
| 2015-02-17 | $23.63 | $23.63 | 210,000 | — | — |
| 2015-02-13 | $24.08 | $24.08 | 291,000 | — | — |
| 2015-02-12 | $24.13 | $24.13 | 1,136,200 | — | — |
| 2015-02-11 | $25.43 | $25.43 | 421,700 | — | — |
| 2015-02-10 | $27.21 | $27.21 | 473,200 | — | — |
| 2015-02-09 | $28.86 | $28.86 | 903,800 | — | — |
| 2015-02-06 | $27.41 | $27.41 | 612,800 | — | — |
| 2015-02-05 | $26.13 | $26.13 | 242,600 | — | — |
| 2015-02-04 | $26.87 | $26.87 | 233,100 | — | — |
| 2015-02-03 | $26.80 | $26.80 | 432,000 | — | — |
| 2015-02-02 | $25.90 | $25.90 | 264,300 | — | — |
| 2015-01-30 | $26.12 | $26.12 | 344,000 | — | — |
| 2015-01-29 | $28.00 | $28.00 | 434,100 | — | — |
| 2015-01-28 | $28.91 | $28.91 | 177,100 | — | — |
| 2015-01-27 | $30.22 | $30.22 | 137,800 | — | — |
| 2015-01-26 | $30.97 | $30.97 | 169,300 | — | — |
| 2015-01-23 | $30.94 | $30.94 | 96,000 | — | — |
| 2015-01-22 | $30.70 | $30.70 | 179,800 | — | — |
| 2015-01-21 | $30.42 | $30.42 | 193,400 | — | — |
| 2015-01-20 | $31.58 | $31.58 | 287,400 | — | — |
| 2015-01-16 | $29.88 | $29.88 | 226,200 | — | — |
| 2015-01-15 | $29.10 | $29.10 | 94,900 | — | — |
| 2015-01-14 | $30.47 | $30.47 | 95,300 | — | — |
| 2015-01-13 | $30.37 | $30.37 | 147,400 | — | — |
| 2015-01-12 | $29.65 | $29.65 | 101,300 | — | — |
| 2015-01-09 | $30.14 | $30.14 | 113,500 | — | — |
| 2015-01-08 | $30.59 | $30.59 | 519,600 | — | — |
| 2015-01-07 | $28.55 | $28.55 | 220,900 | — | — |
| 2015-01-06 | $28.91 | $28.91 | 200,300 | — | — |
| 2015-01-05 | $29.42 | $29.42 | 191,600 | — | — |
| 2015-01-02 | $30.67 | $30.67 | 115,800 | — | — |