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
- 1980-03-17 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 | $28.00 | $42.11 | 64,000 | — | — |
| 2015-12-30 | $28.71 | $43.18 | 67,300 | — | — |
| 2015-12-29 | $28.91 | $43.48 | 47,400 | — | — |
| 2015-12-28 | $28.46 | $42.81 | 53,700 | — | — |
| 2015-12-24 | $28.93 | $43.51 | 45,400 | — | — |
| 2015-12-23 | $28.59 | $43.00 | 106,500 | — | — |
| 2015-12-22 | $28.31 | $42.58 | 55,900 | — | — |
| 2015-12-21 | $28.19 | $42.40 | 72,400 | — | — |
| 2015-12-18 | $27.58 | $41.48 | 285,500 | — | — |
| 2015-12-17 | $27.47 | $41.32 | 129,800 | — | — |
| 2015-12-16 | $27.59 | $41.50 | 77,900 | — | — |
| 2015-12-15 | $26.79 | $40.29 | 235,600 | — | — |
| 2015-12-14 | $26.29 | $39.54 | 112,000 | — | — |
| 2015-12-11 | $26.81 | $40.32 | 114,200 | — | — |
| 2015-12-10 | $27.49 | $41.35 | 72,900 | — | — |
| 2015-12-09 | $27.62 | $41.54 | 75,300 | — | — |
| 2015-12-08 | $27.45 | $41.29 | 57,100 | — | — |
| 2015-12-07 | $27.95 | $42.04 | 95,400 | — | — |
| 2015-12-04 | $28.74 | $43.23 | 90,800 | — | — |
| 2015-12-03 | $29.18 | $43.89 | 67,200 | — | — |
| 2015-12-02 | $28.89 | $43.45 | 95,000 | — | — |
| 2015-12-01 | $29.38 | $44.19 | 69,700 | — | — |
| 2015-11-30 | $29.02 | $43.65 | 70,600 | — | — |
| 2015-11-27 | $29.18 | $43.89 | 61,200 | — | — |
| 2015-11-25 | $29.02 | $43.65 | 89,400 | — | — |
| 2015-11-24 | $29.22 | $43.95 | 65,500 | — | — |
| 2015-11-23 | $28.56 | $42.96 | 73,900 | — | — |
| 2015-11-20 | $28.68 | $43.14 | 76,600 | — | — |
| 2015-11-19 | $28.85 | $43.39 | 67,900 | — | — |
| 2015-11-18 | $28.91 | $43.48 | 147,800 | — | — |
| 2015-11-17 | $28.01 | $42.13 | 95,500 | — | — |
| 2015-11-16 | $29.19 | $43.90 | 87,100 | — | — |
| 2015-11-13 | $29.04 | $43.68 | 115,900 | — | — |
| 2015-11-12 | $29.56 | $44.46 | 96,600 | — | — |
| 2015-11-11 | $30.33 | $45.62 | 53,000 | — | — |
| 2015-11-10 | $30.82 | $46.36 | 77,600 | — | — |
| 2015-11-09 | $30.68 | $46.14 | 76,600 | — | — |
| 2015-11-06 | $31.61 | $47.54 | 85,000 | — | — |
| 2015-11-05 | $31.38 | $47.20 | 110,500 | — | — |
| 2015-11-04 | $31.25 | $46.87 | 66,100 | — | — |
| 2015-11-03 | $31.30 | $46.94 | 86,700 | — | — |
| 2015-11-02 | $31.20 | $46.79 | 135,200 | — | — |
| 2015-10-30 | $30.15 | $45.22 | 244,400 | — | — |
| 2015-10-29 | $31.26 | $46.88 | 180,600 | — | — |
| 2015-10-28 | $32.03 | $48.04 | 244,600 | — | — |
| 2015-10-27 | $31.18 | $46.76 | 179,900 | — | — |
| 2015-10-26 | $32.92 | $49.37 | 74,200 | — | — |
| 2015-10-23 | $33.35 | $50.02 | 89,000 | — | — |
| 2015-10-22 | $32.78 | $49.16 | 116,300 | — | — |
| 2015-10-21 | $32.48 | $48.71 | 114,600 | — | — |
| 2015-10-20 | $33.05 | $49.57 | 84,200 | — | — |
| 2015-10-19 | $32.94 | $49.40 | 62,500 | — | — |
| 2015-10-16 | $33.60 | $50.39 | 127,500 | — | — |
| 2015-10-15 | $34.92 | $52.37 | 93,800 | — | — |
| 2015-10-14 | $34.70 | $52.04 | 119,900 | — | — |
| 2015-10-13 | $34.26 | $51.38 | 119,500 | — | — |
| 2015-10-12 | $34.05 | $51.07 | 80,000 | — | — |
| 2015-10-09 | $34.31 | $51.46 | 63,200 | — | — |
| 2015-10-08 | $33.96 | $50.93 | 122,100 | — | — |
| 2015-10-07 | $33.20 | $49.79 | 112,000 | — | — |
| 2015-10-06 | $32.58 | $48.86 | 98,700 | — | — |
| 2015-10-05 | $32.61 | $48.91 | 159,000 | — | — |
| 2015-10-02 | $30.93 | $46.39 | 170,300 | — | — |
| 2015-10-01 | $29.87 | $44.80 | 218,100 | — | — |
| 2015-09-30 | $30.02 | $45.02 | 102,200 | — | — |
| 2015-09-29 | $29.66 | $44.48 | 152,200 | — | — |
| 2015-09-28 | $29.33 | $43.99 | 75,700 | — | — |
| 2015-09-25 | $29.64 | $44.45 | 144,100 | — | — |
| 2015-09-24 | $30.24 | $45.35 | 149,500 | — | — |
| 2015-09-23 | $30.03 | $45.04 | 89,400 | — | — |
| 2015-09-22 | $30.29 | $45.43 | 99,900 | — | — |
| 2015-09-21 | $30.50 | $45.74 | 93,700 | — | — |
| 2015-09-18 | $31.22 | $46.82 | 174,200 | — | — |
| 2015-09-17 | $31.83 | $47.74 | 103,700 | — | — |
| 2015-09-16 | $32.45 | $48.67 | 57,400 | — | — |
| 2015-09-15 | $31.97 | $47.95 | 103,000 | — | — |
| 2015-09-14 | $30.55 | $45.82 | 99,300 | — | — |
| 2015-09-11 | $31.11 | $46.66 | 74,000 | — | — |
| 2015-09-10 | $30.94 | $46.40 | 86,300 | — | — |
| 2015-09-09 | $30.73 | $46.09 | 108,100 | — | — |
| 2015-09-08 | $31.19 | $46.78 | 68,500 | — | — |
| 2015-09-04 | $30.85 | $46.27 | 73,300 | — | — |
| 2015-09-03 | $30.99 | $46.48 | 70,200 | — | — |
| 2015-09-02 | $31.02 | $46.52 | 76,700 | — | — |
| 2015-09-01 | $29.96 | $44.93 | 96,400 | — | — |
| 2015-08-31 | $30.96 | $46.43 | 68,400 | — | — |
| 2015-08-28 | $31.15 | $46.72 | 81,500 | — | — |
| 2015-08-27 | $31.58 | $47.36 | 114,500 | — | — |
| 2015-08-26 | $30.12 | $45.17 | 95,700 | — | — |
| 2015-08-25 | $28.93 | $43.39 | 146,400 | — | — |
| 2015-08-24 | $29.71 | $44.56 | 144,700 | — | — |
| 2015-08-21 | $31.30 | $46.94 | 90,300 | — | — |
| 2015-08-20 | $31.63 | $47.44 | 67,400 | — | — |
| 2015-08-19 | $31.57 | $47.35 | 59,400 | — | — |
| 2015-08-18 | $31.50 | $47.24 | 67,200 | — | — |
| 2015-08-17 | $32.28 | $48.41 | 59,300 | — | — |
| 2015-08-14 | $31.95 | $47.92 | 52,200 | — | — |
| 2015-08-13 | $31.24 | $46.72 | 78,000 | — | — |
| 2015-08-12 | $31.41 | $46.97 | 98,700 | — | — |
| 2015-08-11 | $31.10 | $46.51 | 94,900 | — | — |
| 2015-08-10 | $31.97 | $47.81 | 74,600 | — | — |
| 2015-08-07 | $30.14 | $45.07 | 125,500 | — | — |
| 2015-08-06 | $31.36 | $46.90 | 99,600 | — | — |
| 2015-08-05 | $31.26 | $46.75 | 116,000 | — | — |
| 2015-08-04 | $30.98 | $46.33 | 109,600 | — | — |
| 2015-08-03 | $30.67 | $45.86 | 148,300 | — | — |
| 2015-07-31 | $30.60 | $45.76 | 95,300 | — | — |
| 2015-07-30 | $30.55 | $45.68 | 269,700 | — | — |
| 2015-07-29 | $33.73 | $50.44 | 134,600 | — | — |
| 2015-07-28 | $33.28 | $49.77 | 88,000 | — | — |
| 2015-07-27 | $32.88 | $49.17 | 92,000 | — | — |
| 2015-07-24 | $33.31 | $49.81 | 101,600 | — | — |
| 2015-07-23 | $33.62 | $50.28 | 109,000 | — | — |
| 2015-07-22 | $34.41 | $51.46 | 107,400 | — | — |
| 2015-07-21 | $34.24 | $51.20 | 69,600 | — | — |
| 2015-07-20 | $33.67 | $50.35 | 92,900 | — | — |
| 2015-07-17 | $33.92 | $50.72 | 91,100 | — | — |
| 2015-07-16 | $35.34 | $52.85 | 117,000 | — | — |
| 2015-07-15 | $35.77 | $53.49 | 89,900 | — | — |
| 2015-07-14 | $36.09 | $53.97 | 91,800 | — | — |
| 2015-07-13 | $35.97 | $53.79 | 112,800 | — | — |
| 2015-07-10 | $34.55 | $51.67 | 93,400 | — | — |
| 2015-07-09 | $33.58 | $50.22 | 190,200 | — | — |
| 2015-07-08 | $33.92 | $50.72 | 242,500 | — | — |
| 2015-07-07 | $33.03 | $49.39 | 169,800 | — | — |
| 2015-07-06 | $34.00 | $50.84 | 164,700 | — | — |
| 2015-07-02 | $34.41 | $51.46 | 54,400 | — | — |
| 2015-07-01 | $34.93 | $52.23 | 115,600 | — | — |
| 2015-06-30 | $35.25 | $52.71 | 154,400 | — | — |
| 2015-06-29 | $36.88 | $55.15 | 165,900 | — | — |
| 2015-06-26 | $38.91 | $58.19 | 328,300 | — | — |
| 2015-06-25 | $37.78 | $56.50 | 49,600 | — | — |
| 2015-06-24 | $38.17 | $57.08 | 85,700 | — | — |
| 2015-06-23 | $38.05 | $56.90 | 120,100 | — | — |
| 2015-06-22 | $37.84 | $56.59 | 83,900 | — | — |
| 2015-06-19 | $37.47 | $56.03 | 109,600 | — | — |
| 2015-06-18 | $37.49 | $56.06 | 65,000 | — | — |
| 2015-06-17 | $37.05 | $55.40 | 31,500 | — | — |
| 2015-06-16 | $37.13 | $55.52 | 73,900 | — | — |
| 2015-06-15 | $37.00 | $55.33 | 58,900 | — | — |
| 2015-06-12 | $37.60 | $56.23 | 39,800 | — | — |
| 2015-06-11 | $37.54 | $56.14 | 51,900 | — | — |
| 2015-06-10 | $38.00 | $56.83 | 84,100 | — | — |
| 2015-06-09 | $37.28 | $55.75 | 52,600 | — | — |
| 2015-06-08 | $37.24 | $55.69 | 54,700 | — | — |
| 2015-06-05 | $37.22 | $55.66 | 117,900 | — | — |
| 2015-06-04 | $37.30 | $55.78 | 78,200 | — | — |
| 2015-06-03 | $38.39 | $57.41 | 94,100 | — | — |
| 2015-06-02 | $38.27 | $57.23 | 113,900 | — | — |
| 2015-06-01 | $37.54 | $56.14 | 69,300 | — | — |
| 2015-05-29 | $37.19 | $55.61 | 89,400 | — | — |
| 2015-05-28 | $37.44 | $55.99 | 40,900 | — | — |
| 2015-05-27 | $37.37 | $55.88 | 54,200 | — | — |
| 2015-05-26 | $37.08 | $55.45 | 70,800 | — | — |
| 2015-05-22 | $37.81 | $56.54 | 62,500 | — | — |
| 2015-05-21 | $37.74 | $56.44 | 67,500 | — | — |
| 2015-05-20 | $37.70 | $56.38 | 71,000 | — | — |
| 2015-05-19 | $37.74 | $56.44 | 71,800 | — | — |
| 2015-05-18 | $38.39 | $57.27 | 66,800 | — | — |
| 2015-05-15 | $38.56 | $57.53 | 46,700 | — | — |
| 2015-05-14 | $39.24 | $58.54 | 112,200 | — | — |
| 2015-05-13 | $39.03 | $58.23 | 91,300 | — | — |
| 2015-05-12 | $38.50 | $57.44 | 96,300 | — | — |
| 2015-05-11 | $38.43 | $57.33 | 51,900 | — | — |
| 2015-05-08 | $38.34 | $57.20 | 100,000 | — | — |
| 2015-05-07 | $37.92 | $56.57 | 154,500 | — | — |
| 2015-05-06 | $38.13 | $56.89 | 138,500 | — | — |
| 2015-05-05 | $39.23 | $58.53 | 150,400 | — | — |
| 2015-05-04 | $39.43 | $58.83 | 163,700 | — | — |
| 2015-05-01 | $39.11 | $58.35 | 143,500 | — | — |
| 2015-04-30 | $39.99 | $59.66 | 328,400 | — | — |
| 2015-04-29 | $40.00 | $59.68 | 149,200 | — | — |
| 2015-04-28 | $41.31 | $61.63 | 101,800 | — | — |
| 2015-04-27 | $40.67 | $60.68 | 124,400 | — | — |
| 2015-04-24 | $40.26 | $60.06 | 78,900 | — | — |
| 2015-04-23 | $40.37 | $60.23 | 149,800 | — | — |
| 2015-04-22 | $40.14 | $59.89 | 67,500 | — | — |
| 2015-04-21 | $40.14 | $59.89 | 96,500 | — | — |
| 2015-04-20 | $40.50 | $60.42 | 175,500 | — | — |
| 2015-04-17 | $39.99 | $59.66 | 126,400 | — | — |
| 2015-04-16 | $39.89 | $59.51 | 86,900 | — | — |
| 2015-04-15 | $40.48 | $60.39 | 76,100 | — | — |
| 2015-04-14 | $40.15 | $59.90 | 68,000 | — | — |
| 2015-04-13 | $40.08 | $59.80 | 56,800 | — | — |
| 2015-04-10 | $39.65 | $59.15 | 115,400 | — | — |
| 2015-04-09 | $38.64 | $57.65 | 41,400 | — | — |
| 2015-04-08 | $38.97 | $58.14 | 58,100 | — | — |
| 2015-04-07 | $38.99 | $58.17 | 59,400 | — | — |
| 2015-04-06 | $39.72 | $59.26 | 78,800 | — | — |
| 2015-04-02 | $39.80 | $59.38 | 52,200 | — | — |
| 2015-04-01 | $38.94 | $58.09 | 54,700 | — | — |
| 2015-03-31 | $38.43 | $57.33 | 63,100 | — | — |
| 2015-03-30 | $38.43 | $57.33 | 55,200 | — | — |
| 2015-03-27 | $37.86 | $56.48 | 71,600 | — | — |
| 2015-03-26 | $37.93 | $56.59 | 72,000 | — | — |
| 2015-03-25 | $38.20 | $56.99 | 73,400 | — | — |
| 2015-03-24 | $38.73 | $57.78 | 103,800 | — | — |
| 2015-03-23 | $38.69 | $57.72 | 149,700 | — | — |
| 2015-03-20 | $39.09 | $58.32 | 262,900 | — | — |
| 2015-03-19 | $37.72 | $56.27 | 51,300 | — | — |
| 2015-03-18 | $37.99 | $56.68 | 60,100 | — | — |
| 2015-03-17 | $37.33 | $55.69 | 120,300 | — | — |
| 2015-03-16 | $36.79 | $54.89 | 72,800 | — | — |
| 2015-03-13 | $36.72 | $54.78 | 93,600 | — | — |
| 2015-03-12 | $36.62 | $54.63 | 62,900 | — | — |
| 2015-03-11 | $36.63 | $54.65 | 82,600 | — | — |
| 2015-03-10 | $36.21 | $54.02 | 56,300 | — | — |
| 2015-03-09 | $36.77 | $54.86 | 61,800 | — | — |
| 2015-03-06 | $36.28 | $54.13 | 92,100 | — | — |
| 2015-03-05 | $36.92 | $55.08 | 56,900 | — | — |
| 2015-03-04 | $36.52 | $54.48 | 46,800 | — | — |
| 2015-03-03 | $36.81 | $54.92 | 62,100 | — | — |
| 2015-03-02 | $37.07 | $55.30 | 77,000 | — | — |
| 2015-02-27 | $36.62 | $54.63 | 88,400 | — | — |
| 2015-02-26 | $36.94 | $55.11 | 56,900 | — | — |
| 2015-02-25 | $37.40 | $55.80 | 67,100 | — | — |
| 2015-02-24 | $37.94 | $56.60 | 93,900 | — | — |
| 2015-02-23 | $36.80 | $54.90 | 84,800 | — | — |
| 2015-02-20 | $37.64 | $56.16 | 170,800 | — | — |
| 2015-02-19 | $38.53 | $57.48 | 161,400 | — | — |
| 2015-02-18 | $36.67 | $54.71 | 90,100 | — | — |
| 2015-02-17 | $36.51 | $54.47 | 83,700 | — | — |
| 2015-02-13 | $36.92 | $54.95 | 36,200 | — | — |
| 2015-02-12 | $36.79 | $54.76 | 59,600 | — | — |
| 2015-02-11 | $35.84 | $53.35 | 60,700 | — | — |
| 2015-02-10 | $35.85 | $53.36 | 69,800 | — | — |
| 2015-02-09 | $36.51 | $54.34 | 61,900 | — | — |
| 2015-02-06 | $36.35 | $54.11 | 77,500 | — | — |
| 2015-02-05 | $37.01 | $55.09 | 111,400 | — | — |
| 2015-02-04 | $36.28 | $54.00 | 109,900 | — | — |
| 2015-02-03 | $36.16 | $53.82 | 100,700 | — | — |
| 2015-02-02 | $33.74 | $50.22 | 85,600 | — | — |
| 2015-01-30 | $32.95 | $49.05 | 76,000 | — | — |
| 2015-01-29 | $33.21 | $49.43 | 99,400 | — | — |
| 2015-01-28 | $32.85 | $48.90 | 95,600 | — | — |
| 2015-01-27 | $34.15 | $50.83 | 58,300 | — | — |
| 2015-01-26 | $34.46 | $51.29 | 65,000 | — | — |
| 2015-01-23 | $33.40 | $49.71 | 96,300 | — | — |
| 2015-01-22 | $34.24 | $50.97 | 92,100 | — | — |
| 2015-01-21 | $33.24 | $49.48 | 85,500 | — | — |
| 2015-01-20 | $33.71 | $50.18 | 100,600 | — | — |
| 2015-01-16 | $33.38 | $49.69 | 142,800 | — | — |
| 2015-01-15 | $32.25 | $48.00 | 96,400 | — | — |
| 2015-01-14 | $32.73 | $48.72 | 96,500 | — | — |
| 2015-01-13 | $32.71 | $48.69 | 123,300 | — | — |
| 2015-01-12 | $33.47 | $49.82 | 124,000 | — | — |
| 2015-01-09 | $33.76 | $50.25 | 121,900 | — | — |
| 2015-01-08 | $34.40 | $51.20 | 129,200 | — | — |
| 2015-01-07 | $33.52 | $49.89 | 80,800 | — | — |
| 2015-01-06 | $33.43 | $49.76 | 96,800 | — | — |
| 2015-01-05 | $33.96 | $50.55 | 85,400 | — | — |
| 2015-01-02 | $34.91 | $51.96 | 93,200 | — | — |