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 | $26.63 | $110.89 | 110,900 | — | — |
| 2015-12-30 | $27.13 | $112.98 | 64,700 | — | — |
| 2015-12-29 | $27.38 | $114.02 | 40,000 | — | — |
| 2015-12-28 | $27.18 | $113.18 | 76,400 | — | — |
| 2015-12-24 | $26.95 | $112.23 | 38,300 | — | — |
| 2015-12-23 | $27.03 | $112.56 | 159,300 | — | — |
| 2015-12-22 | $26.82 | $111.69 | 51,000 | — | — |
| 2015-12-21 | $26.65 | $110.98 | 53,000 | — | — |
| 2015-12-18 | $26.54 | $110.52 | 235,200 | — | — |
| 2015-12-17 | $26.65 | $110.98 | 69,500 | — | — |
| 2015-12-16 | $26.57 | $110.64 | 89,900 | — | — |
| 2015-12-15 | $26.00 | $108.27 | 76,100 | — | — |
| 2015-12-14 | $25.52 | $106.27 | 88,200 | — | — |
| 2015-12-11 | $25.48 | $106.11 | 101,100 | — | — |
| 2015-12-10 | $25.83 | $107.56 | 129,300 | — | — |
| 2015-12-09 | $26.49 | $110.31 | 68,700 | — | — |
| 2015-12-08 | $26.56 | $110.60 | 60,600 | — | — |
| 2015-12-07 | $26.40 | $109.94 | 94,900 | — | — |
| 2015-12-04 | $26.21 | $109.14 | 74,100 | — | — |
| 2015-12-03 | $25.66 | $106.85 | 91,300 | — | — |
| 2015-12-02 | $26.42 | $110.02 | 56,500 | — | — |
| 2015-12-01 | $26.87 | $111.89 | 34,400 | — | — |
| 2015-11-30 | $26.63 | $110.89 | 76,400 | — | — |
| 2015-11-27 | $26.57 | $110.64 | 21,700 | — | — |
| 2015-11-25 | $26.46 | $110.19 | 45,700 | — | — |
| 2015-11-24 | $26.52 | $110.44 | 55,400 | — | — |
| 2015-11-23 | $26.47 | $110.23 | 52,900 | — | — |
| 2015-11-20 | $26.55 | $110.56 | 77,800 | — | — |
| 2015-11-19 | $26.15 | $108.90 | 67,000 | — | — |
| 2015-11-18 | $26.10 | $108.69 | 88,800 | — | — |
| 2015-11-17 | $25.85 | $107.65 | 91,300 | — | — |
| 2015-11-16 | $26.26 | $109.35 | 68,100 | — | — |
| 2015-11-13 | $26.01 | $108.31 | 66,300 | — | — |
| 2015-11-12 | $26.14 | $108.85 | 86,100 | — | — |
| 2015-11-11 | $26.30 | $109.52 | 51,300 | — | — |
| 2015-11-10 | $26.51 | $110.39 | 71,800 | — | — |
| 2015-11-09 | $26.34 | $108.40 | 81,800 | — | — |
| 2015-11-06 | $26.53 | $109.19 | 79,400 | — | — |
| 2015-11-05 | $26.75 | $110.09 | 56,100 | — | — |
| 2015-11-04 | $26.73 | $110.01 | 103,900 | — | — |
| 2015-11-03 | $26.42 | $108.73 | 208,500 | — | — |
| 2015-11-02 | $27.67 | $113.88 | 86,300 | — | — |
| 2015-10-30 | $27.44 | $112.93 | 90,200 | — | — |
| 2015-10-29 | $27.78 | $114.33 | 90,800 | — | — |
| 2015-10-28 | $27.94 | $114.99 | 114,400 | — | — |
| 2015-10-27 | $27.64 | $113.75 | 66,400 | — | — |
| 2015-10-26 | $28.12 | $115.73 | 40,800 | — | — |
| 2015-10-23 | $28.33 | $116.59 | 62,100 | — | — |
| 2015-10-22 | $28.55 | $117.50 | 96,000 | — | — |
| 2015-10-21 | $28.13 | $115.77 | 87,100 | — | — |
| 2015-10-20 | $28.25 | $116.26 | 118,000 | — | — |
| 2015-10-19 | $27.81 | $114.45 | 37,900 | — | — |
| 2015-10-16 | $27.98 | $115.15 | 61,400 | — | — |
| 2015-10-15 | $28.02 | $115.32 | 61,000 | — | — |
| 2015-10-14 | $27.30 | $112.35 | 42,500 | — | — |
| 2015-10-13 | $27.40 | $112.77 | 55,100 | — | — |
| 2015-10-12 | $27.52 | $113.26 | 57,200 | — | — |
| 2015-10-09 | $27.50 | $113.18 | 56,500 | — | — |
| 2015-10-08 | $27.53 | $113.30 | 95,200 | — | — |
| 2015-10-07 | $27.20 | $111.94 | 96,700 | — | — |
| 2015-10-06 | $26.52 | $109.14 | 45,300 | — | — |
| 2015-10-05 | $26.80 | $110.30 | 132,900 | — | — |
| 2015-10-02 | $25.97 | $106.88 | 62,600 | — | — |
| 2015-10-01 | $25.67 | $105.65 | 73,400 | — | — |
| 2015-09-30 | $26.06 | $107.25 | 75,600 | — | — |
| 2015-09-29 | $25.84 | $106.35 | 54,500 | — | — |
| 2015-09-28 | $26.10 | $107.42 | 126,400 | — | — |
| 2015-09-25 | $26.17 | $107.70 | 94,900 | — | — |
| 2015-09-24 | $26.02 | $107.09 | 52,600 | — | — |
| 2015-09-23 | $25.60 | $105.36 | 58,300 | — | — |
| 2015-09-22 | $25.42 | $104.62 | 67,300 | — | — |
| 2015-09-21 | $25.85 | $106.39 | 49,600 | — | — |
| 2015-09-18 | $25.88 | $106.51 | 154,600 | — | — |
| 2015-09-17 | $25.92 | $106.68 | 73,500 | — | — |
| 2015-09-16 | $25.83 | $106.30 | 56,300 | — | — |
| 2015-09-15 | $25.51 | $104.99 | 62,500 | — | — |
| 2015-09-14 | $25.29 | $104.08 | 41,500 | — | — |
| 2015-09-11 | $25.51 | $104.99 | 72,100 | — | — |
| 2015-09-10 | $25.54 | $105.11 | 69,700 | — | — |
| 2015-09-09 | $25.46 | $104.78 | 96,200 | — | — |
| 2015-09-08 | $25.83 | $106.30 | 63,200 | — | — |
| 2015-09-04 | $25.30 | $104.12 | 98,700 | — | — |
| 2015-09-03 | $25.43 | $104.66 | 78,700 | — | — |
| 2015-09-02 | $25.41 | $104.58 | 80,000 | — | — |
| 2015-09-01 | $25.22 | $103.79 | 103,000 | — | — |
| 2015-08-31 | $25.81 | $106.22 | 88,500 | — | — |
| 2015-08-28 | $25.82 | $106.26 | 101,600 | — | — |
| 2015-08-27 | $25.68 | $105.69 | 88,500 | — | — |
| 2015-08-26 | $25.77 | $106.06 | 86,000 | — | — |
| 2015-08-25 | $24.90 | $102.48 | 129,600 | — | — |
| 2015-08-24 | $25.53 | $105.07 | 127,600 | — | — |
| 2015-08-21 | $26.70 | $109.89 | 137,400 | — | — |
| 2015-08-20 | $26.98 | $111.04 | 96,100 | — | — |
| 2015-08-19 | $27.27 | $112.23 | 79,100 | — | — |
| 2015-08-18 | $27.32 | $112.44 | 72,100 | — | — |
| 2015-08-17 | $27.76 | $114.25 | 71,600 | — | — |
| 2015-08-14 | $27.82 | $114.49 | 98,400 | — | — |
| 2015-08-13 | $27.59 | $113.55 | 90,300 | — | — |
| 2015-08-12 | $27.95 | $115.03 | 70,000 | — | — |
| 2015-08-11 | $28.19 | $114.75 | 66,700 | — | — |
| 2015-08-10 | $27.98 | $113.90 | 102,600 | — | — |
| 2015-08-07 | $27.86 | $113.41 | 120,300 | — | — |
| 2015-08-06 | $28.01 | $114.02 | 66,800 | — | — |
| 2015-08-05 | $27.80 | $113.16 | 88,400 | — | — |
| 2015-08-04 | $27.99 | $113.94 | 183,500 | — | — |
| 2015-08-03 | $25.75 | $104.82 | 105,200 | — | — |
| 2015-07-31 | $25.92 | $105.51 | 87,100 | — | — |
| 2015-07-30 | $25.82 | $105.10 | 52,500 | — | — |
| 2015-07-29 | $25.81 | $105.06 | 51,200 | — | — |
| 2015-07-28 | $25.76 | $104.86 | 74,800 | — | — |
| 2015-07-27 | $25.89 | $105.39 | 92,900 | — | — |
| 2015-07-24 | $25.40 | $103.39 | 110,000 | — | — |
| 2015-07-23 | $25.66 | $104.45 | 71,600 | — | — |
| 2015-07-22 | $26.30 | $107.06 | 49,600 | — | — |
| 2015-07-21 | $26.44 | $107.63 | 59,000 | — | — |
| 2015-07-20 | $26.74 | $108.85 | 58,300 | — | — |
| 2015-07-17 | $27.06 | $110.15 | 53,400 | — | — |
| 2015-07-16 | $27.38 | $111.45 | 52,500 | — | — |
| 2015-07-15 | $27.19 | $110.68 | 45,800 | — | — |
| 2015-07-14 | $27.16 | $110.56 | 47,900 | — | — |
| 2015-07-13 | $27.22 | $110.80 | 60,300 | — | — |
| 2015-07-10 | $27.13 | $110.44 | 67,200 | — | — |
| 2015-07-09 | $26.76 | $108.93 | 68,500 | — | — |
| 2015-07-08 | $27.05 | $110.11 | 58,700 | — | — |
| 2015-07-07 | $27.36 | $111.37 | 67,700 | — | — |
| 2015-07-06 | $27.05 | $110.11 | 93,500 | — | — |
| 2015-07-02 | $27.04 | $110.07 | 61,200 | — | — |
| 2015-07-01 | $26.73 | $108.81 | 96,400 | — | — |
| 2015-06-30 | $26.60 | $108.28 | 85,700 | — | — |
| 2015-06-29 | $26.83 | $109.21 | 98,400 | — | — |
| 2015-06-26 | $27.09 | $110.27 | 185,700 | — | — |
| 2015-06-25 | $27.00 | $109.91 | 59,000 | — | — |
| 2015-06-24 | $26.95 | $109.70 | 76,000 | — | — |
| 2015-06-23 | $27.26 | $110.96 | 58,600 | — | — |
| 2015-06-22 | $27.39 | $111.49 | 56,800 | — | — |
| 2015-06-19 | $27.32 | $111.21 | 170,200 | — | — |
| 2015-06-18 | $27.73 | $112.88 | 99,000 | — | — |
| 2015-06-17 | $27.15 | $110.52 | 61,400 | — | — |
| 2015-06-16 | $27.09 | $110.27 | 68,700 | — | — |
| 2015-06-15 | $26.83 | $109.21 | 99,300 | — | — |
| 2015-06-12 | $26.92 | $109.58 | 72,500 | — | — |
| 2015-06-11 | $27.06 | $110.15 | 70,100 | — | — |
| 2015-06-10 | $27.00 | $109.91 | 117,900 | — | — |
| 2015-06-09 | $26.17 | $106.53 | 58,600 | — | — |
| 2015-06-08 | $26.33 | $107.18 | 52,800 | — | — |
| 2015-06-05 | $26.51 | $107.91 | 97,600 | — | — |
| 2015-06-04 | $26.44 | $107.63 | 80,900 | — | — |
| 2015-06-03 | $26.97 | $109.78 | 113,200 | — | — |
| 2015-06-02 | $26.96 | $109.74 | 83,800 | — | — |
| 2015-06-01 | $27.18 | $110.64 | 78,200 | — | — |
| 2015-05-29 | $27.02 | $109.99 | 76,600 | — | — |
| 2015-05-28 | $27.43 | $111.66 | 72,400 | — | — |
| 2015-05-27 | $27.04 | $110.07 | 57,200 | — | — |
| 2015-05-26 | $26.82 | $109.17 | 98,500 | — | — |
| 2015-05-22 | $26.98 | $109.82 | 85,000 | — | — |
| 2015-05-21 | $27.13 | $110.44 | 68,100 | — | — |
| 2015-05-20 | $27.13 | $110.44 | 54,600 | — | — |
| 2015-05-19 | $27.00 | $109.91 | 70,100 | — | — |
| 2015-05-18 | $27.00 | $109.91 | 72,500 | — | — |
| 2015-05-15 | $26.97 | $109.78 | 86,300 | — | — |
| 2015-05-14 | $27.05 | $110.11 | 94,100 | — | — |
| 2015-05-13 | $26.76 | $108.93 | 84,300 | — | — |
| 2015-05-12 | $27.39 | $110.24 | 73,400 | — | — |
| 2015-05-11 | $27.71 | $111.53 | 103,300 | — | — |
| 2015-05-08 | $27.73 | $111.61 | 159,200 | — | — |
| 2015-05-07 | $27.57 | $110.96 | 138,100 | — | — |
| 2015-05-06 | $27.82 | $111.97 | 256,800 | — | — |
| 2015-05-05 | $28.26 | $113.74 | 171,800 | — | — |
| 2015-05-04 | $29.81 | $119.98 | 65,700 | — | — |
| 2015-05-01 | $29.75 | $119.74 | 70,500 | — | — |
| 2015-04-30 | $29.91 | $120.38 | 135,300 | — | — |
| 2015-04-29 | $31.23 | $125.69 | 48,700 | — | — |
| 2015-04-28 | $31.94 | $128.55 | 43,700 | — | — |
| 2015-04-27 | $31.32 | $126.06 | 66,500 | — | — |
| 2015-04-24 | $31.50 | $126.78 | 37,800 | — | — |
| 2015-04-23 | $31.30 | $125.98 | 35,500 | — | — |
| 2015-04-22 | $31.42 | $126.46 | 43,200 | — | — |
| 2015-04-21 | $31.63 | $127.30 | 31,700 | — | — |
| 2015-04-20 | $32.07 | $129.08 | 53,600 | — | — |
| 2015-04-17 | $31.37 | $126.26 | 58,800 | — | — |
| 2015-04-16 | $31.82 | $128.07 | 36,800 | — | — |
| 2015-04-15 | $31.95 | $128.59 | 53,800 | — | — |
| 2015-04-14 | $31.82 | $128.07 | 30,400 | — | — |
| 2015-04-13 | $31.61 | $127.22 | 27,300 | — | — |
| 2015-04-10 | $31.90 | $128.39 | 41,300 | — | — |
| 2015-04-09 | $31.46 | $126.62 | 48,400 | — | — |
| 2015-04-08 | $31.95 | $128.59 | 42,900 | — | — |
| 2015-04-07 | $32.02 | $128.87 | 55,600 | — | — |
| 2015-04-06 | $32.49 | $130.77 | 39,100 | — | — |
| 2015-04-02 | $32.35 | $130.20 | 43,800 | — | — |
| 2015-04-01 | $32.22 | $129.68 | 86,600 | — | — |
| 2015-03-31 | $32.17 | $129.48 | 60,300 | — | — |
| 2015-03-30 | $32.28 | $129.92 | 75,300 | — | — |
| 2015-03-27 | $31.83 | $128.11 | 97,700 | — | — |
| 2015-03-26 | $32.34 | $130.16 | 87,700 | — | — |
| 2015-03-25 | $33.06 | $133.06 | 162,200 | — | — |
| 2015-03-24 | $32.33 | $130.12 | 66,900 | — | — |
| 2015-03-23 | $32.16 | $129.44 | 116,300 | — | — |
| 2015-03-20 | $32.43 | $130.52 | 195,400 | — | — |
| 2015-03-19 | $32.01 | $128.83 | 106,900 | — | — |
| 2015-03-18 | $32.64 | $131.37 | 108,500 | — | — |
| 2015-03-17 | $31.96 | $128.63 | 102,500 | — | — |
| 2015-03-16 | $32.33 | $130.12 | 138,100 | — | — |
| 2015-03-13 | $32.37 | $130.28 | 112,800 | — | — |
| 2015-03-12 | $32.99 | $132.78 | 171,200 | — | — |
| 2015-03-11 | $32.00 | $128.79 | 230,000 | — | — |
| 2015-03-10 | $31.95 | $128.59 | 72,600 | — | — |
| 2015-03-09 | $31.77 | $127.87 | 77,700 | — | — |
| 2015-03-06 | $31.52 | $126.86 | 131,300 | — | — |
| 2015-03-05 | $32.43 | $130.52 | 57,800 | — | — |
| 2015-03-04 | $32.15 | $129.40 | 79,200 | — | — |
| 2015-03-03 | $32.40 | $130.40 | 88,300 | — | — |
| 2015-03-02 | $32.53 | $130.93 | 85,600 | — | — |
| 2015-02-27 | $32.72 | $131.69 | 78,200 | — | — |
| 2015-02-26 | $33.05 | $133.02 | 65,300 | — | — |
| 2015-02-25 | $32.87 | $132.30 | 144,400 | — | — |
| 2015-02-24 | $33.07 | $133.10 | 101,700 | — | — |
| 2015-02-23 | $32.38 | $130.32 | 86,900 | — | — |
| 2015-02-20 | $32.42 | $130.48 | 87,500 | — | — |
| 2015-02-19 | $32.39 | $130.36 | 123,900 | — | — |
| 2015-02-18 | $31.87 | $128.27 | 72,400 | — | — |
| 2015-02-17 | $31.25 | $125.78 | 129,300 | — | — |
| 2015-02-13 | $31.27 | $125.86 | 124,800 | — | — |
| 2015-02-12 | $31.27 | $125.86 | 140,800 | — | — |
| 2015-02-11 | $31.25 | $125.78 | 129,600 | — | — |
| 2015-02-10 | $31.38 | $125.06 | 102,100 | — | — |
| 2015-02-09 | $30.98 | $123.47 | 96,200 | — | — |
| 2015-02-06 | $31.09 | $123.91 | 68,400 | — | — |
| 2015-02-05 | $32.17 | $128.21 | 63,500 | — | — |
| 2015-02-04 | $31.43 | $125.26 | 70,800 | — | — |
| 2015-02-03 | $31.80 | $126.74 | 73,300 | — | — |
| 2015-02-02 | $31.26 | $124.58 | 61,100 | — | — |
| 2015-01-30 | $30.92 | $123.23 | 119,000 | — | — |
| 2015-01-29 | $31.81 | $126.78 | 66,900 | — | — |
| 2015-01-28 | $31.21 | $124.39 | 62,200 | — | — |
| 2015-01-27 | $31.68 | $126.26 | 53,100 | — | — |
| 2015-01-26 | $31.88 | $127.06 | 71,000 | — | — |
| 2015-01-23 | $32.09 | $127.89 | 92,800 | — | — |
| 2015-01-22 | $31.67 | $126.22 | 88,400 | — | — |
| 2015-01-21 | $31.68 | $126.26 | 94,500 | — | — |
| 2015-01-20 | $31.73 | $126.46 | 70,600 | — | — |
| 2015-01-16 | $31.75 | $126.54 | 90,300 | — | — |
| 2015-01-15 | $31.24 | $124.51 | 81,700 | — | — |
| 2015-01-14 | $31.41 | $125.18 | 68,500 | — | — |
| 2015-01-13 | $31.12 | $124.03 | 66,600 | — | — |
| 2015-01-12 | $30.92 | $123.23 | 53,100 | — | — |
| 2015-01-09 | $30.97 | $123.43 | 90,100 | — | — |
| 2015-01-08 | $31.17 | $124.23 | 53,400 | — | — |
| 2015-01-07 | $31.15 | $124.15 | 57,300 | — | — |
| 2015-01-06 | $30.89 | $123.11 | 133,400 | — | — |
| 2015-01-05 | $30.85 | $122.95 | 102,300 | — | — |
| 2015-01-02 | $31.00 | $123.55 | 83,500 | — | — |