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 | $30.88 | $82.35 | 329,400 | — | — |
| 2015-12-30 | $31.33 | $83.57 | 385,600 | — | — |
| 2015-12-29 | $31.27 | $83.40 | 356,400 | — | — |
| 2015-12-28 | $31.10 | $82.95 | 260,200 | — | — |
| 2015-12-24 | $30.85 | $82.28 | 124,000 | — | — |
| 2015-12-23 | $30.50 | $81.33 | 526,600 | — | — |
| 2015-12-22 | $30.50 | $81.36 | 596,000 | — | — |
| 2015-12-21 | $29.44 | $78.52 | 349,200 | — | — |
| 2015-12-18 | $28.87 | $76.99 | 1,439,800 | — | — |
| 2015-12-17 | $29.71 | $79.23 | 422,400 | — | — |
| 2015-12-16 | $29.62 | $79.00 | 301,200 | — | — |
| 2015-12-15 | $29.66 | $79.09 | 291,800 | — | — |
| 2015-12-14 | $29.46 | $78.57 | 318,000 | — | — |
| 2015-12-11 | $29.20 | $77.87 | 257,200 | — | — |
| 2015-12-10 | $29.71 | $79.23 | 240,400 | — | — |
| 2015-12-09 | $29.82 | $79.53 | 369,200 | — | — |
| 2015-12-08 | $30.04 | $80.12 | 140,800 | — | — |
| 2015-12-07 | $30.32 | $80.85 | 353,400 | — | — |
| 2015-12-04 | $30.43 | $81.16 | 165,400 | — | — |
| 2015-12-03 | $29.83 | $79.56 | 233,400 | — | — |
| 2015-12-02 | $30.31 | $80.84 | 211,800 | — | — |
| 2015-12-01 | $30.40 | $81.08 | 225,800 | — | — |
| 2015-11-30 | $30.35 | $80.95 | 310,000 | — | — |
| 2015-11-27 | $30.51 | $81.37 | 115,200 | — | — |
| 2015-11-25 | $30.51 | $81.39 | 354,800 | — | — |
| 2015-11-24 | $31.51 | $81.12 | 286,400 | — | — |
| 2015-11-23 | $31.40 | $80.84 | 212,600 | — | — |
| 2015-11-20 | $31.19 | $80.30 | 188,600 | — | — |
| 2015-11-19 | $30.79 | $79.27 | 132,400 | — | — |
| 2015-11-18 | $30.81 | $79.32 | 264,000 | — | — |
| 2015-11-17 | $30.58 | $78.74 | 265,600 | — | — |
| 2015-11-16 | $30.41 | $78.29 | 189,800 | — | — |
| 2015-11-13 | $30.04 | $77.32 | 183,400 | — | — |
| 2015-11-12 | $30.18 | $77.70 | 234,400 | — | — |
| 2015-11-11 | $30.74 | $79.12 | 113,800 | — | — |
| 2015-11-10 | $30.70 | $79.03 | 221,200 | — | — |
| 2015-11-09 | $30.37 | $78.17 | 191,200 | — | — |
| 2015-11-06 | $30.98 | $79.75 | 191,400 | — | — |
| 2015-11-05 | $30.83 | $79.37 | 124,600 | — | — |
| 2015-11-04 | $30.54 | $78.62 | 170,400 | — | — |
| 2015-11-03 | $30.53 | $78.58 | 284,600 | — | — |
| 2015-11-02 | $30.52 | $78.57 | 226,200 | — | — |
| 2015-10-30 | $30.42 | $78.33 | 289,400 | — | — |
| 2015-10-29 | $31.04 | $79.91 | 182,600 | — | — |
| 2015-10-28 | $31.13 | $80.14 | 342,200 | — | — |
| 2015-10-27 | $30.37 | $78.17 | 297,000 | — | — |
| 2015-10-26 | $30.42 | $78.30 | 231,400 | — | — |
| 2015-10-23 | $30.30 | $78.00 | 265,000 | — | — |
| 2015-10-22 | $30.00 | $77.23 | 302,400 | — | — |
| 2015-10-21 | $29.59 | $76.18 | 532,600 | — | — |
| 2015-10-20 | $29.81 | $76.73 | 540,600 | — | — |
| 2015-10-19 | $28.40 | $73.11 | 164,200 | — | — |
| 2015-10-16 | $28.44 | $73.22 | 145,800 | — | — |
| 2015-10-15 | $28.25 | $72.74 | 174,000 | — | — |
| 2015-10-14 | $27.74 | $71.40 | 258,200 | — | — |
| 2015-10-13 | $28.30 | $72.86 | 219,200 | — | — |
| 2015-10-12 | $28.26 | $72.77 | 169,400 | — | — |
| 2015-10-09 | $27.72 | $71.36 | 136,200 | — | — |
| 2015-10-08 | $27.65 | $71.18 | 324,200 | — | — |
| 2015-10-07 | $27.23 | $70.09 | 333,200 | — | — |
| 2015-10-06 | $26.86 | $69.14 | 273,400 | — | — |
| 2015-10-05 | $27.14 | $69.87 | 345,600 | — | — |
| 2015-10-02 | $26.71 | $68.75 | 510,800 | — | — |
| 2015-10-01 | $26.58 | $68.41 | 504,600 | — | — |
| 2015-09-30 | $26.76 | $68.90 | 627,600 | — | — |
| 2015-09-29 | $26.61 | $68.49 | 273,000 | — | — |
| 2015-09-28 | $26.79 | $68.97 | 344,000 | — | — |
| 2015-09-25 | $27.32 | $70.32 | 516,600 | — | — |
| 2015-09-24 | $27.45 | $70.67 | 646,000 | — | — |
| 2015-09-23 | $27.58 | $70.99 | 273,200 | — | — |
| 2015-09-22 | $27.53 | $70.87 | 335,000 | — | — |
| 2015-09-21 | $27.80 | $71.56 | 237,200 | — | — |
| 2015-09-18 | $27.67 | $71.25 | 438,800 | — | — |
| 2015-09-17 | $27.80 | $71.57 | 282,200 | — | — |
| 2015-09-16 | $27.55 | $70.91 | 361,600 | — | — |
| 2015-09-15 | $27.55 | $70.92 | 226,200 | — | — |
| 2015-09-14 | $27.09 | $69.74 | 171,600 | — | — |
| 2015-09-11 | $27.23 | $70.09 | 146,200 | — | — |
| 2015-09-10 | $27.14 | $69.86 | 163,200 | — | — |
| 2015-09-09 | $27.01 | $69.53 | 288,400 | — | — |
| 2015-09-08 | $26.93 | $69.33 | 260,200 | — | — |
| 2015-09-04 | $26.32 | $67.75 | 122,400 | — | — |
| 2015-09-03 | $26.54 | $68.31 | 373,200 | — | — |
| 2015-09-02 | $26.31 | $67.73 | 186,600 | — | — |
| 2015-09-01 | $25.73 | $66.23 | 230,600 | — | — |
| 2015-08-31 | $26.06 | $67.08 | 180,000 | — | — |
| 2015-08-28 | $26.15 | $67.31 | 214,600 | — | — |
| 2015-08-27 | $26.30 | $67.69 | 208,000 | — | — |
| 2015-08-26 | $26.33 | $67.55 | 212,600 | — | — |
| 2015-08-25 | $25.95 | $66.56 | 379,600 | — | — |
| 2015-08-24 | $25.84 | $66.28 | 322,800 | — | — |
| 2015-08-21 | $26.87 | $68.92 | 317,000 | — | — |
| 2015-08-20 | $27.40 | $70.28 | 164,200 | — | — |
| 2015-08-19 | $27.80 | $71.30 | 128,200 | — | — |
| 2015-08-18 | $27.95 | $71.68 | 123,800 | — | — |
| 2015-08-17 | $28.14 | $72.17 | 204,400 | — | — |
| 2015-08-14 | $27.96 | $71.71 | 117,600 | — | — |
| 2015-08-13 | $27.58 | $70.73 | 294,200 | — | — |
| 2015-08-12 | $27.50 | $70.55 | 164,800 | — | — |
| 2015-08-11 | $27.88 | $71.50 | 303,800 | — | — |
| 2015-08-10 | $27.87 | $71.49 | 234,200 | — | — |
| 2015-08-07 | $27.81 | $71.32 | 159,000 | — | — |
| 2015-08-06 | $27.80 | $71.30 | 335,000 | — | — |
| 2015-08-05 | $27.93 | $71.66 | 203,200 | — | — |
| 2015-08-04 | $27.97 | $71.73 | 246,400 | — | — |
| 2015-08-03 | $28.07 | $72.00 | 237,800 | — | — |
| 2015-07-31 | $27.62 | $70.84 | 288,000 | — | — |
| 2015-07-30 | $27.57 | $70.72 | 282,600 | — | — |
| 2015-07-29 | $27.53 | $70.62 | 266,200 | — | — |
| 2015-07-28 | $27.46 | $70.44 | 508,800 | — | — |
| 2015-07-27 | $27.70 | $71.04 | 335,200 | — | — |
| 2015-07-24 | $27.85 | $71.44 | 412,600 | — | — |
| 2015-07-23 | $27.87 | $71.49 | 573,200 | — | — |
| 2015-07-22 | $28.29 | $72.57 | 425,000 | — | — |
| 2015-07-21 | $28.31 | $72.61 | 548,000 | — | — |
| 2015-07-20 | $26.37 | $67.64 | 288,200 | — | — |
| 2015-07-17 | $26.57 | $68.15 | 616,400 | — | — |
| 2015-07-16 | $26.69 | $68.46 | 251,200 | — | — |
| 2015-07-15 | $26.56 | $68.13 | 218,200 | — | — |
| 2015-07-14 | $26.56 | $68.12 | 227,000 | — | — |
| 2015-07-13 | $26.43 | $67.81 | 331,800 | — | — |
| 2015-07-10 | $26.37 | $67.63 | 789,200 | — | — |
| 2015-07-09 | $26.08 | $66.89 | 409,400 | — | — |
| 2015-07-08 | $26.05 | $66.82 | 401,800 | — | — |
| 2015-07-07 | $26.25 | $67.35 | 1,234,600 | — | — |
| 2015-07-06 | $26.28 | $67.40 | 269,800 | — | — |
| 2015-07-02 | $26.24 | $67.30 | 214,400 | — | — |
| 2015-07-01 | $26.24 | $67.30 | 386,400 | — | — |
| 2015-06-30 | $25.70 | $65.91 | 256,600 | — | — |
| 2015-06-29 | $25.74 | $66.03 | 283,400 | — | — |
| 2015-06-26 | $26.33 | $67.53 | 654,000 | — | — |
| 2015-06-25 | $26.19 | $67.18 | 252,400 | — | — |
| 2015-06-24 | $26.38 | $67.65 | 223,800 | — | — |
| 2015-06-23 | $26.64 | $68.33 | 198,200 | — | — |
| 2015-06-22 | $26.31 | $67.49 | 235,200 | — | — |
| 2015-06-19 | $26.22 | $67.26 | 432,200 | — | — |
| 2015-06-18 | $26.14 | $67.04 | 399,400 | — | — |
| 2015-06-17 | $25.57 | $65.59 | 202,600 | — | — |
| 2015-06-16 | $25.68 | $65.87 | 265,000 | — | — |
| 2015-06-15 | $25.47 | $65.32 | 311,600 | — | — |
| 2015-06-12 | $25.23 | $64.72 | 240,600 | — | — |
| 2015-06-11 | $25.37 | $65.08 | 160,400 | — | — |
| 2015-06-10 | $25.28 | $64.83 | 329,400 | — | — |
| 2015-06-09 | $24.60 | $63.10 | 120,200 | — | — |
| 2015-06-08 | $24.61 | $63.13 | 211,800 | — | — |
| 2015-06-05 | $24.59 | $63.08 | 170,400 | — | — |
| 2015-06-04 | $24.38 | $62.54 | 135,600 | — | — |
| 2015-06-03 | $24.87 | $63.79 | 219,400 | — | — |
| 2015-06-02 | $24.41 | $62.60 | 140,200 | — | — |
| 2015-06-01 | $24.36 | $62.47 | 122,400 | — | — |
| 2015-05-29 | $24.33 | $62.42 | 150,400 | — | — |
| 2015-05-28 | $24.55 | $62.96 | 135,000 | — | — |
| 2015-05-27 | $24.54 | $62.93 | 167,600 | — | — |
| 2015-05-26 | $24.34 | $62.19 | 198,600 | — | — |
| 2015-05-22 | $24.59 | $62.83 | 125,600 | — | — |
| 2015-05-21 | $24.84 | $63.48 | 234,200 | — | — |
| 2015-05-20 | $24.99 | $63.84 | 192,800 | — | — |
| 2015-05-19 | $24.79 | $63.34 | 195,000 | — | — |
| 2015-05-18 | $24.78 | $63.32 | 217,800 | — | — |
| 2015-05-15 | $24.54 | $62.69 | 173,200 | — | — |
| 2015-05-14 | $24.68 | $63.06 | 141,800 | — | — |
| 2015-05-13 | $24.33 | $62.15 | 223,400 | — | — |
| 2015-05-12 | $24.39 | $62.32 | 156,800 | — | — |
| 2015-05-11 | $24.62 | $62.91 | 178,000 | — | — |
| 2015-05-08 | $24.60 | $62.86 | 254,000 | — | — |
| 2015-05-07 | $24.81 | $63.38 | 190,400 | — | — |
| 2015-05-06 | $24.59 | $62.83 | 191,200 | — | — |
| 2015-05-05 | $24.57 | $62.77 | 243,400 | — | — |
| 2015-05-04 | $24.89 | $63.60 | 194,000 | — | — |
| 2015-05-01 | $24.93 | $63.71 | 284,200 | — | — |
| 2015-04-30 | $24.83 | $63.44 | 433,800 | — | — |
| 2015-04-29 | $25.18 | $64.35 | 304,600 | — | — |
| 2015-04-28 | $25.52 | $65.21 | 352,200 | — | — |
| 2015-04-27 | $25.13 | $64.21 | 529,800 | — | — |
| 2015-04-24 | $24.88 | $63.56 | 191,800 | — | — |
| 2015-04-23 | $24.83 | $63.46 | 275,600 | — | — |
| 2015-04-22 | $24.38 | $62.29 | 232,000 | — | — |
| 2015-04-21 | $24.28 | $62.02 | 613,000 | — | — |
| 2015-04-20 | $25.50 | $65.15 | 290,800 | — | — |
| 2015-04-17 | $25.14 | $64.24 | 335,400 | — | — |
| 2015-04-16 | $26.07 | $66.61 | 184,600 | — | — |
| 2015-04-15 | $26.12 | $66.73 | 199,400 | — | — |
| 2015-04-14 | $25.97 | $66.36 | 181,000 | — | — |
| 2015-04-13 | $25.97 | $66.34 | 217,000 | — | — |
| 2015-04-10 | $25.68 | $65.63 | 573,400 | — | — |
| 2015-04-09 | $25.41 | $64.93 | 346,800 | — | — |
| 2015-04-08 | $25.81 | $65.95 | 242,000 | — | — |
| 2015-04-07 | $25.71 | $65.69 | 268,200 | — | — |
| 2015-04-06 | $26.00 | $66.43 | 246,000 | — | — |
| 2015-04-02 | $26.00 | $66.43 | 225,800 | — | — |
| 2015-04-01 | $26.08 | $66.65 | 275,800 | — | — |
| 2015-03-31 | $26.21 | $66.96 | 272,600 | — | — |
| 2015-03-30 | $26.43 | $67.54 | 285,200 | — | — |
| 2015-03-27 | $25.86 | $66.07 | 198,800 | — | — |
| 2015-03-26 | $25.92 | $66.23 | 147,600 | — | — |
| 2015-03-25 | $26.04 | $66.53 | 161,000 | — | — |
| 2015-03-24 | $26.54 | $67.81 | 235,600 | — | — |
| 2015-03-23 | $26.63 | $68.03 | 363,600 | — | — |
| 2015-03-20 | $26.54 | $67.80 | 675,200 | — | — |
| 2015-03-19 | $26.12 | $66.74 | 220,400 | — | — |
| 2015-03-18 | $26.04 | $66.52 | 400,600 | — | — |
| 2015-03-17 | $25.87 | $66.10 | 332,600 | — | — |
| 2015-03-16 | $25.67 | $65.58 | 342,000 | — | — |
| 2015-03-13 | $25.13 | $64.20 | 239,800 | — | — |
| 2015-03-12 | $25.32 | $64.68 | 397,600 | — | — |
| 2015-03-11 | $24.57 | $62.77 | 319,400 | — | — |
| 2015-03-10 | $24.00 | $61.31 | 224,200 | — | — |
| 2015-03-09 | $24.35 | $62.22 | 196,000 | — | — |
| 2015-03-06 | $24.27 | $62.01 | 280,400 | — | — |
| 2015-03-05 | $24.56 | $62.74 | 307,400 | — | — |
| 2015-03-04 | $24.20 | $61.82 | 276,800 | — | — |
| 2015-03-03 | $24.22 | $61.87 | 140,800 | — | — |
| 2015-03-02 | $24.20 | $61.82 | 226,200 | — | — |
| 2015-02-27 | $24.20 | $61.82 | 152,800 | — | — |
| 2015-02-26 | $24.49 | $62.57 | 110,800 | — | — |
| 2015-02-25 | $24.25 | $61.96 | 187,400 | — | — |
| 2015-02-24 | $24.48 | $62.32 | 163,200 | — | — |
| 2015-02-23 | $24.44 | $62.22 | 138,000 | — | — |
| 2015-02-20 | $24.53 | $62.43 | 284,800 | — | — |
| 2015-02-19 | $24.63 | $62.70 | 138,600 | — | — |
| 2015-02-18 | $24.64 | $62.73 | 132,000 | — | — |
| 2015-02-17 | $24.54 | $62.47 | 185,600 | — | — |
| 2015-02-13 | $24.79 | $63.10 | 205,600 | — | — |
| 2015-02-12 | $24.55 | $62.50 | 118,000 | — | — |
| 2015-02-11 | $24.48 | $62.31 | 100,400 | — | — |
| 2015-02-10 | $24.47 | $62.29 | 166,600 | — | — |
| 2015-02-09 | $24.34 | $61.98 | 210,000 | — | — |
| 2015-02-06 | $24.79 | $63.10 | 276,000 | — | — |
| 2015-02-05 | $24.90 | $63.38 | 180,200 | — | — |
| 2015-02-04 | $24.55 | $62.48 | 224,600 | — | — |
| 2015-02-03 | $24.49 | $62.33 | 506,800 | — | — |
| 2015-02-02 | $24.41 | $62.14 | 426,000 | — | — |
| 2015-01-30 | $23.46 | $59.71 | 320,800 | — | — |
| 2015-01-29 | $24.17 | $61.54 | 195,000 | — | — |
| 2015-01-28 | $23.88 | $60.78 | 363,600 | — | — |
| 2015-01-27 | $24.58 | $62.57 | 249,400 | — | — |
| 2015-01-26 | $24.76 | $63.03 | 168,600 | — | — |
| 2015-01-23 | $24.67 | $62.79 | 142,400 | — | — |
| 2015-01-22 | $24.73 | $62.96 | 229,400 | — | — |
| 2015-01-21 | $24.08 | $61.30 | 190,600 | — | — |
| 2015-01-20 | $24.17 | $61.53 | 196,000 | — | — |
| 2015-01-16 | $24.36 | $62.01 | 253,000 | — | — |
| 2015-01-15 | $23.86 | $60.73 | 215,800 | — | — |
| 2015-01-14 | $24.20 | $61.59 | 206,200 | — | — |
| 2015-01-13 | $24.44 | $62.22 | 555,800 | — | — |
| 2015-01-12 | $23.81 | $60.60 | 236,800 | — | — |
| 2015-01-09 | $23.72 | $60.37 | 299,000 | — | — |
| 2015-01-08 | $24.06 | $61.25 | 303,800 | — | — |
| 2015-01-07 | $23.67 | $60.27 | 275,800 | — | — |
| 2015-01-06 | $23.59 | $60.05 | 338,600 | — | — |
| 2015-01-05 | $23.92 | $60.88 | 344,200 | — | — |
| 2015-01-02 | $24.20 | $61.61 | 397,800 | — | — |