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 2026-09-02
- 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 | $33.93 | $33.93 | 89 | — | — |
| 2015-12-30 | $33.39 | $33.39 | 11 | — | — |
| 2015-12-29 | $33.39 | $33.39 | 400 | — | — |
| 2015-12-28 | $34.29 | $34.29 | 100 | — | — |
| 2015-12-24 | $33.66 | $33.66 | 44 | — | — |
| 2015-12-23 | $32.85 | $32.85 | 911 | — | — |
| 2015-12-22 | $33.12 | $33.12 | 44 | — | — |
| 2015-12-21 | $32.85 | $32.85 | 689 | — | — |
| 2015-12-18 | $34.92 | $34.92 | 0 | — | — |
| 2015-12-17 | $34.92 | $34.92 | 0 | — | — |
| 2015-12-16 | $34.92 | $34.92 | 0 | — | — |
| 2015-12-15 | $34.92 | $34.92 | 22 | — | — |
| 2015-12-14 | $33.75 | $33.75 | 67 | — | — |
| 2015-12-11 | $33.75 | $33.75 | 133 | — | — |
| 2015-12-10 | $34.20 | $34.20 | 0 | — | — |
| 2015-12-09 | $34.20 | $34.20 | 11 | — | — |
| 2015-12-08 | $33.75 | $33.75 | 922 | — | — |
| 2015-12-07 | $34.20 | $34.20 | 0 | — | — |
| 2015-12-04 | $34.20 | $34.20 | 189 | — | — |
| 2015-12-03 | $34.20 | $34.20 | 0 | — | — |
| 2015-12-02 | $34.20 | $34.20 | 44 | — | — |
| 2015-12-01 | $34.56 | $34.56 | 100 | — | — |
| 2015-11-30 | $34.20 | $34.20 | 56 | — | — |
| 2015-11-27 | $34.29 | $34.29 | 22 | — | — |
| 2015-11-25 | $34.38 | $34.38 | 0 | — | — |
| 2015-11-24 | $34.38 | $34.38 | 33 | — | — |
| 2015-11-23 | $34.20 | $34.20 | 0 | — | — |
| 2015-11-20 | $34.20 | $34.20 | 22 | — | — |
| 2015-11-19 | $33.75 | $33.75 | 289 | — | — |
| 2015-11-18 | $35.55 | $35.55 | 11 | — | — |
| 2015-11-17 | $33.93 | $33.93 | 122 | — | — |
| 2015-11-16 | $35.10 | $35.10 | 67 | — | — |
| 2015-11-13 | $36.00 | $36.00 | 0 | — | — |
| 2015-11-12 | $36.00 | $36.00 | 0 | — | — |
| 2015-11-11 | $36.00 | $36.00 | 0 | — | — |
| 2015-11-10 | $36.00 | $36.00 | 89 | — | — |
| 2015-11-09 | $33.12 | $33.12 | 111 | — | — |
| 2015-11-06 | $36.00 | $36.00 | 1,100 | — | — |
| 2015-11-05 | $36.27 | $36.27 | 0 | — | — |
| 2015-11-04 | $36.27 | $36.27 | 267 | — | — |
| 2015-11-03 | $33.30 | $33.30 | 567 | — | — |
| 2015-11-02 | $33.57 | $33.57 | 89 | — | — |
| 2015-10-30 | $33.30 | $33.30 | 300 | — | — |
| 2015-10-29 | $33.66 | $33.66 | 0 | — | — |
| 2015-10-28 | $33.66 | $33.66 | 0 | — | — |
| 2015-10-27 | $33.66 | $33.66 | 100 | — | — |
| 2015-10-26 | $33.12 | $33.12 | 0 | — | — |
| 2015-10-23 | $33.12 | $33.12 | 0 | — | — |
| 2015-10-22 | $33.12 | $33.12 | 267 | — | — |
| 2015-10-21 | $32.40 | $32.40 | 667 | — | — |
| 2015-10-20 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-19 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-16 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-15 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-14 | $32.85 | $32.85 | 44 | — | — |
| 2015-10-13 | $32.85 | $32.85 | 100 | — | — |
| 2015-10-12 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-09 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-08 | $32.85 | $32.85 | 0 | — | — |
| 2015-10-07 | $32.85 | $32.85 | 411 | — | — |
| 2015-10-06 | $32.40 | $32.40 | 56 | — | — |
| 2015-10-05 | $32.22 | $32.22 | 1,400 | — | — |
| 2015-10-02 | $32.40 | $32.40 | 689 | — | — |
| 2015-10-01 | $33.84 | $33.84 | 22 | — | — |
| 2015-09-30 | $34.47 | $34.47 | 22 | — | — |
| 2015-09-29 | $33.93 | $33.93 | 56 | — | — |
| 2015-09-28 | $33.93 | $33.93 | 489 | — | — |
| 2015-09-25 | $34.20 | $34.20 | 0 | — | — |
| 2015-09-24 | $34.20 | $34.20 | 189 | — | — |
| 2015-09-23 | $34.20 | $34.20 | 0 | — | — |
| 2015-09-22 | $34.20 | $34.20 | 0 | — | — |
| 2015-09-21 | $34.20 | $34.20 | 211 | — | — |
| 2015-09-18 | $34.65 | $34.65 | 22 | — | — |
| 2015-09-17 | $34.65 | $34.65 | 600 | — | — |
| 2015-09-16 | $35.10 | $35.10 | 511 | — | — |
| 2015-09-15 | $34.65 | $34.65 | 0 | — | — |
| 2015-09-14 | $34.65 | $34.65 | 78 | — | — |
| 2015-09-11 | $35.82 | $35.82 | 33 | — | — |
| 2015-09-10 | $34.65 | $34.65 | 89 | — | — |
| 2015-09-09 | $34.38 | $34.38 | 233 | — | — |
| 2015-09-08 | $34.20 | $34.20 | 67 | — | — |
| 2015-09-04 | $34.65 | $34.65 | 67 | — | — |
| 2015-09-03 | $34.65 | $34.65 | 378 | — | — |
| 2015-09-02 | $34.65 | $34.65 | 133 | — | — |
| 2015-09-01 | $34.74 | $34.74 | 1,400 | — | — |
| 2015-08-31 | $34.47 | $34.47 | 56 | — | — |
| 2015-08-28 | $35.64 | $35.64 | 0 | — | — |
| 2015-08-27 | $35.64 | $35.64 | 56 | — | — |
| 2015-08-26 | $34.47 | $34.47 | 589 | — | — |
| 2015-08-25 | $34.65 | $34.65 | 422 | — | — |
| 2015-08-24 | $34.02 | $34.02 | 3,056 | — | — |
| 2015-08-21 | $34.65 | $34.65 | 233 | — | — |
| 2015-08-20 | $34.38 | $34.38 | 211 | — | — |
| 2015-08-19 | $35.82 | $35.82 | 111 | — | — |
| 2015-08-18 | $34.65 | $34.65 | 1,467 | — | — |
| 2015-08-17 | $35.10 | $35.10 | 122 | — | — |
| 2015-08-14 | $35.37 | $35.37 | 222 | — | — |
| 2015-08-13 | $35.82 | $35.82 | 33 | — | — |
| 2015-08-12 | $36.63 | $36.63 | 11 | — | — |
| 2015-08-11 | $35.28 | $35.28 | 67 | — | — |
| 2015-08-10 | $36.18 | $36.18 | 122 | — | — |
| 2015-08-07 | $36.63 | $36.63 | 67 | — | — |
| 2015-08-06 | $36.81 | $36.81 | 0 | — | — |
| 2015-08-05 | $36.81 | $36.81 | 0 | — | — |
| 2015-08-04 | $36.81 | $36.81 | 56 | — | — |
| 2015-08-03 | $37.35 | $37.35 | 556 | — | — |
| 2015-07-31 | $37.08 | $37.08 | 0 | — | — |
| 2015-07-30 | $37.08 | $37.08 | 133 | — | — |
| 2015-07-29 | $37.26 | $37.26 | 0 | — | — |
| 2015-07-28 | $37.26 | $37.26 | 111 | — | — |
| 2015-07-27 | $37.35 | $37.35 | 2,144 | — | — |
| 2015-07-24 | $35.64 | $35.64 | 78 | — | — |
| 2015-07-23 | $36.72 | $36.72 | 89 | — | — |
| 2015-07-22 | $35.91 | $35.91 | 489 | — | — |
| 2015-07-21 | $36.72 | $36.72 | 278 | — | — |
| 2015-07-20 | $36.72 | $36.72 | 67 | — | — |
| 2015-07-17 | $36.27 | $36.27 | 400 | — | — |
| 2015-07-16 | $36.54 | $36.54 | 1,200 | — | — |
| 2015-07-15 | $36.00 | $36.00 | 0 | — | — |
| 2015-07-14 | $36.00 | $36.00 | 11 | — | — |
| 2015-07-13 | $37.17 | $37.17 | 56 | — | — |
| 2015-07-10 | $34.74 | $34.74 | 133 | — | — |
| 2015-07-09 | $35.37 | $35.37 | 33 | — | — |
| 2015-07-08 | $34.65 | $34.65 | 633 | — | — |
| 2015-07-07 | $35.10 | $35.10 | 1,567 | — | — |
| 2015-07-06 | $34.65 | $34.65 | 89 | — | — |
| 2015-07-02 | $35.55 | $35.55 | 300 | — | — |
| 2015-07-01 | $35.01 | $35.01 | 2,011 | — | — |
| 2015-06-30 | $35.46 | $35.46 | 0 | — | — |
| 2015-06-29 | $35.46 | $35.46 | 0 | — | — |
| 2015-06-26 | $35.46 | $35.46 | 1,244 | — | — |
| 2015-06-25 | $35.55 | $35.55 | 56 | — | — |
| 2015-06-24 | $35.37 | $35.37 | 756 | — | — |
| 2015-06-23 | $35.19 | $35.19 | 0 | — | — |
| 2015-06-22 | $35.19 | $35.19 | 322 | — | — |
| 2015-06-19 | $35.01 | $35.01 | 189 | — | — |
| 2015-06-18 | $35.37 | $35.37 | 22 | — | — |
| 2015-06-17 | $34.65 | $34.65 | 22 | — | — |
| 2015-06-16 | $35.64 | $35.64 | 33 | — | — |
| 2015-06-15 | $35.55 | $35.55 | 22 | — | — |
| 2015-06-12 | $34.65 | $34.65 | 67 | — | — |
| 2015-06-11 | $34.65 | $34.65 | 700 | — | — |
| 2015-06-10 | $34.92 | $34.92 | 11 | — | — |
| 2015-06-09 | $34.29 | $34.29 | 0 | — | — |
| 2015-06-08 | $34.29 | $34.29 | 122 | — | — |
| 2015-06-05 | $33.66 | $33.66 | 0 | — | — |
| 2015-06-04 | $33.66 | $33.66 | 56 | — | — |
| 2015-06-03 | $33.75 | $33.75 | 1,144 | — | — |
| 2015-06-02 | $33.75 | $33.75 | 33 | — | — |
| 2015-06-01 | $33.75 | $33.75 | 956 | — | — |
| 2015-05-29 | $34.11 | $34.11 | 22 | — | — |
| 2015-05-28 | $33.93 | $33.93 | 0 | — | — |
| 2015-05-27 | $33.93 | $33.93 | 78 | — | — |
| 2015-05-26 | $34.29 | $34.29 | 211 | — | — |
| 2015-05-22 | $34.02 | $34.02 | 0 | — | — |
| 2015-05-21 | $34.02 | $34.02 | 11 | — | — |
| 2015-05-20 | $33.75 | $33.75 | 656 | — | — |
| 2015-05-19 | $34.56 | $34.56 | 389 | — | — |
| 2015-05-18 | $33.57 | $33.57 | 1,156 | — | — |
| 2015-05-15 | $33.84 | $33.84 | 911 | — | — |
| 2015-05-14 | $33.93 | $33.93 | 144 | — | — |
| 2015-05-13 | $34.47 | $34.47 | 22 | — | — |
| 2015-05-12 | $34.02 | $34.02 | 22 | — | — |
| 2015-05-11 | $34.11 | $34.11 | 333 | — | — |
| 2015-05-08 | $35.01 | $35.01 | 367 | — | — |
| 2015-05-07 | $34.38 | $34.38 | 256 | — | — |
| 2015-05-06 | $34.38 | $34.38 | 0 | — | — |
| 2015-05-05 | $34.38 | $34.38 | 178 | — | — |
| 2015-05-04 | $35.01 | $35.01 | 767 | — | — |
| 2015-05-01 | $34.38 | $34.38 | 78 | — | — |
| 2015-04-30 | $35.37 | $35.37 | 0 | — | — |
| 2015-04-29 | $35.37 | $35.37 | 22 | — | — |
| 2015-04-28 | $34.74 | $34.74 | 0 | — | — |
| 2015-04-27 | $34.74 | $34.74 | 1,289 | — | — |
| 2015-04-24 | $34.38 | $34.38 | 0 | — | — |
| 2015-04-23 | $34.38 | $34.38 | 167 | — | — |
| 2015-04-22 | $34.65 | $34.65 | 1,633 | — | — |
| 2015-04-21 | $35.55 | $35.55 | 1,289 | — | — |
| 2015-04-20 | $34.74 | $34.74 | 367 | — | — |
| 2015-04-17 | $35.46 | $35.46 | 78 | — | — |
| 2015-04-16 | $35.64 | $35.64 | 233 | — | — |
| 2015-04-15 | $35.46 | $35.46 | 100 | — | — |
| 2015-04-14 | $35.55 | $35.55 | 122 | — | — |
| 2015-04-13 | $35.73 | $35.73 | 322 | — | — |
| 2015-04-10 | $34.92 | $34.92 | 267 | — | — |
| 2015-04-09 | $34.47 | $34.47 | 900 | — | — |
| 2015-04-08 | $35.37 | $35.37 | 511 | — | — |
| 2015-04-07 | $35.37 | $35.37 | 1,256 | — | — |
| 2015-04-06 | $35.82 | $35.82 | 644 | — | — |
| 2015-04-02 | $36.09 | $36.09 | 244 | — | — |
| 2015-04-01 | $36.00 | $36.00 | 1,700 | — | — |
| 2015-03-31 | $35.55 | $35.55 | 289 | — | — |
| 2015-03-30 | $36.18 | $36.18 | 933 | — | — |
| 2015-03-27 | $36.18 | $36.18 | 0 | — | — |
| 2015-03-26 | $36.18 | $36.18 | 0 | — | — |
| 2015-03-25 | $36.18 | $36.18 | 0 | — | — |
| 2015-03-24 | $36.18 | $36.18 | 133 | — | — |
| 2015-03-23 | $36.18 | $36.18 | 622 | — | — |
| 2015-03-20 | $36.36 | $36.36 | 22 | — | — |
| 2015-03-19 | $36.27 | $36.27 | 100 | — | — |
| 2015-03-18 | $36.63 | $36.63 | 0 | — | — |
| 2015-03-17 | $36.63 | $36.63 | 89 | — | — |
| 2015-03-16 | $36.36 | $36.36 | 378 | — | — |
| 2015-03-13 | $36.72 | $36.72 | 133 | — | — |
| 2015-03-12 | $36.36 | $36.36 | 189 | — | — |
| 2015-03-11 | $35.91 | $35.91 | 167 | — | — |
| 2015-03-10 | $35.82 | $35.82 | 256 | — | — |
| 2015-03-09 | $36.00 | $36.00 | 11 | — | — |
| 2015-03-06 | $36.00 | $36.00 | 11 | — | — |
| 2015-03-05 | $36.54 | $36.54 | 133 | — | — |
| 2015-03-04 | $36.00 | $36.00 | 89 | — | — |
| 2015-03-03 | $36.00 | $36.00 | 233 | — | — |
| 2015-03-02 | $36.00 | $36.00 | 2,278 | — | — |
| 2015-02-27 | $36.81 | $36.81 | 56 | — | — |
| 2015-02-26 | $37.26 | $37.26 | 0 | — | — |
| 2015-02-25 | $37.26 | $37.26 | 589 | — | — |
| 2015-02-24 | $37.80 | $37.80 | 333 | — | — |
| 2015-02-23 | $37.35 | $37.35 | 1,089 | — | — |
| 2015-02-20 | $37.53 | $37.53 | 44 | — | — |
| 2015-02-19 | $36.00 | $36.00 | 500 | — | — |
| 2015-02-18 | $36.63 | $36.63 | 256 | — | — |
| 2015-02-17 | $37.62 | $37.62 | 2,044 | — | — |
| 2015-02-13 | $37.35 | $37.35 | 933 | — | — |
| 2015-02-12 | $37.17 | $37.17 | 2,733 | — | — |
| 2015-02-11 | $35.55 | $35.55 | 700 | — | — |
| 2015-02-10 | $35.37 | $35.37 | 489 | — | — |
| 2015-02-09 | $34.47 | $34.47 | 3,011 | — | — |
| 2015-02-06 | $36.54 | $36.54 | 1,267 | — | — |
| 2015-02-05 | $36.81 | $36.81 | 756 | — | — |
| 2015-02-04 | $37.08 | $37.08 | 222 | — | — |
| 2015-02-03 | $36.90 | $36.90 | 0 | — | — |
| 2015-02-02 | $36.90 | $36.90 | 1,033 | — | — |
| 2015-01-30 | $36.99 | $36.99 | 467 | — | — |
| 2015-01-29 | $36.63 | $36.63 | 233 | — | — |
| 2015-01-28 | $37.35 | $37.35 | 800 | — | — |
| 2015-01-27 | $36.72 | $36.72 | 111 | — | — |
| 2015-01-26 | $36.54 | $36.54 | 1,600 | — | — |
| 2015-01-23 | $36.54 | $36.54 | 1,133 | — | — |
| 2015-01-22 | $36.99 | $36.99 | 1,000 | — | — |
| 2015-01-21 | $37.17 | $37.17 | 422 | — | — |
| 2015-01-20 | $37.08 | $37.08 | 667 | — | — |
| 2015-01-16 | $36.36 | $36.36 | 2,533 | — | — |
| 2015-01-15 | $35.91 | $35.91 | 322 | — | — |
| 2015-01-14 | $36.27 | $36.27 | 133 | — | — |
| 2015-01-13 | $36.18 | $36.18 | 0 | — | — |
| 2015-01-12 | $36.18 | $36.18 | 844 | — | — |
| 2015-01-09 | $35.64 | $35.64 | 0 | — | — |
| 2015-01-08 | $35.64 | $35.64 | 222 | — | — |
| 2015-01-07 | $36.00 | $36.00 | 756 | — | — |
| 2015-01-06 | $35.91 | $35.91 | 200 | — | — |
| 2015-01-05 | $36.45 | $36.45 | 1,478 | — | — |
| 2015-01-02 | $35.91 | $35.91 | 956 | — | — |