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
- 1997-05-29 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 | $34.60 | $41.81 | 545,282 | — | — |
| 2015-12-30 | $34.80 | $42.05 | 364,104 | — | — |
| 2015-12-29 | $35.07 | $42.38 | 704,968 | — | — |
| 2015-12-28 | $34.94 | $42.23 | 331,118 | — | — |
| 2015-12-24 | $34.84 | $42.11 | 206,168 | — | — |
| 2015-12-23 | $34.71 | $41.94 | 751,949 | — | — |
| 2015-12-22 | $34.51 | $41.71 | 518,043 | — | — |
| 2015-12-21 | $34.45 | $41.64 | 573,021 | — | — |
| 2015-12-18 | $33.91 | $40.99 | 2,226,859 | — | — |
| 2015-12-17 | $33.53 | $40.53 | 1,410,935 | — | — |
| 2015-12-16 | $33.91 | $40.98 | 928,129 | — | — |
| 2015-12-15 | $33.43 | $40.40 | 879,898 | — | — |
| 2015-12-14 | $32.84 | $39.69 | 673,231 | — | — |
| 2015-12-11 | $32.74 | $39.56 | 950,120 | — | — |
| 2015-12-10 | $32.98 | $39.85 | 946,121 | — | — |
| 2015-12-09 | $32.65 | $39.46 | 1,081,567 | — | — |
| 2015-12-08 | $33.07 | $39.96 | 1,197,271 | — | — |
| 2015-12-07 | $32.92 | $39.78 | 1,095,812 | — | — |
| 2015-12-04 | $32.40 | $39.16 | 1,997,701 | — | — |
| 2015-12-03 | $31.49 | $38.06 | 1,159,786 | — | — |
| 2015-12-02 | $31.21 | $37.72 | 1,057,577 | — | — |
| 2015-12-01 | $30.82 | $37.25 | 1,236,505 | — | — |
| 2015-11-30 | $30.77 | $37.19 | 1,092,563 | — | — |
| 2015-11-27 | $31.05 | $37.53 | 850,660 | — | — |
| 2015-11-25 | $30.85 | $37.28 | 1,277,989 | — | — |
| 2015-11-24 | $31.16 | $37.65 | 1,577,869 | — | — |
| 2015-11-23 | $31.88 | $38.53 | 496,052 | — | — |
| 2015-11-20 | $32.21 | $38.92 | 963,115 | — | — |
| 2015-11-19 | $32.16 | $38.86 | 1,300,730 | — | — |
| 2015-11-18 | $32.13 | $38.83 | 990,354 | — | — |
| 2015-11-17 | $32.08 | $38.77 | 1,081,567 | — | — |
| 2015-11-16 | $32.04 | $38.72 | 544,032 | — | — |
| 2015-11-13 | $32.18 | $38.89 | 399,340 | — | — |
| 2015-11-12 | $32.49 | $39.27 | 498,800 | — | — |
| 2015-11-11 | $32.65 | $39.46 | 526,539 | — | — |
| 2015-11-10 | $32.69 | $39.51 | 835,416 | — | — |
| 2015-11-09 | $33.00 | $39.88 | 1,096,061 | — | — |
| 2015-11-06 | $33.81 | $40.86 | 1,315,224 | — | — |
| 2015-11-05 | $33.72 | $40.75 | 672,731 | — | — |
| 2015-11-04 | $33.46 | $40.43 | 926,629 | — | — |
| 2015-11-03 | $33.42 | $40.39 | 2,919,332 | — | — |
| 2015-11-02 | $32.23 | $38.95 | 2,046,181 | — | — |
| 2015-10-30 | $31.29 | $37.81 | 845,162 | — | — |
| 2015-10-29 | $31.46 | $38.03 | 1,054,328 | — | — |
| 2015-10-28 | $32.23 | $38.95 | 523,041 | — | — |
| 2015-10-27 | $33.06 | $39.15 | 726,572 | — | — |
| 2015-10-26 | $33.45 | $39.62 | 1,071,827 | — | — |
| 2015-10-23 | $33.14 | $39.24 | 667,121 | — | — |
| 2015-10-22 | $32.36 | $38.32 | 881,291 | — | — |
| 2015-10-21 | $32.60 | $38.61 | 599,141 | — | — |
| 2015-10-20 | $32.91 | $38.97 | 541,883 | — | — |
| 2015-10-19 | $32.90 | $38.96 | 563,325 | — | — |
| 2015-10-16 | $32.91 | $38.98 | 1,228,983 | — | — |
| 2015-10-15 | $32.29 | $38.24 | 497,295 | — | — |
| 2015-10-14 | $31.96 | $37.85 | 826,469 | — | — |
| 2015-10-13 | $31.59 | $37.41 | 742,896 | — | — |
| 2015-10-12 | $31.76 | $37.61 | 926,610 | — | — |
| 2015-10-09 | $31.31 | $37.08 | 3,112,661 | — | — |
| 2015-10-08 | $31.43 | $37.22 | 700,014 | — | — |
| 2015-10-07 | $30.94 | $36.64 | 2,322,739 | — | — |
| 2015-10-06 | $31.92 | $37.80 | 1,512,595 | — | — |
| 2015-10-05 | $32.79 | $38.83 | 2,117,828 | — | — |
| 2015-10-02 | $32.11 | $38.02 | 1,103,259 | — | — |
| 2015-10-01 | $32.23 | $38.17 | 1,815,698 | — | — |
| 2015-09-30 | $32.14 | $38.06 | 2,030,844 | — | — |
| 2015-09-29 | $31.85 | $37.72 | 1,239,704 | — | — |
| 2015-09-28 | $32.16 | $38.09 | 1,063,543 | — | — |
| 2015-09-25 | $32.42 | $38.40 | 713,415 | — | — |
| 2015-09-24 | $32.44 | $38.42 | 1,102,284 | — | — |
| 2015-09-23 | $33.14 | $39.24 | 1,670,238 | — | — |
| 2015-09-22 | $32.81 | $38.86 | 1,235,562 | — | — |
| 2015-09-21 | $32.95 | $39.02 | 678,329 | — | — |
| 2015-09-18 | $33.33 | $39.48 | 702,694 | — | — |
| 2015-09-17 | $33.63 | $39.82 | 1,107,888 | — | — |
| 2015-09-16 | $33.70 | $39.91 | 864,723 | — | — |
| 2015-09-15 | $33.62 | $39.81 | 1,449,245 | — | — |
| 2015-09-14 | $33.26 | $39.39 | 2,109,543 | — | — |
| 2015-09-11 | $33.49 | $39.66 | 1,289,653 | — | — |
| 2015-09-10 | $33.58 | $39.77 | 555,528 | — | — |
| 2015-09-09 | $33.13 | $39.24 | 1,364,941 | — | — |
| 2015-09-08 | $31.81 | $37.67 | 827,444 | — | — |
| 2015-09-04 | $31.32 | $37.09 | 683,689 | — | — |
| 2015-09-03 | $31.29 | $37.06 | 951,219 | — | — |
| 2015-09-02 | $30.52 | $36.15 | 958,285 | — | — |
| 2015-09-01 | $29.55 | $35.00 | 873,251 | — | — |
| 2015-08-31 | $29.94 | $35.46 | 811,363 | — | — |
| 2015-08-28 | $30.35 | $35.94 | 615,223 | — | — |
| 2015-08-27 | $30.35 | $35.94 | 697,821 | — | — |
| 2015-08-26 | $29.76 | $35.24 | 459,772 | — | — |
| 2015-08-25 | $29.19 | $34.56 | 596,705 | — | — |
| 2015-08-24 | $28.70 | $33.99 | 713,171 | — | — |
| 2015-08-21 | $29.58 | $35.03 | 445,397 | — | — |
| 2015-08-20 | $30.26 | $35.83 | 249,013 | — | — |
| 2015-08-19 | $30.83 | $36.51 | 227,815 | — | — |
| 2015-08-18 | $31.02 | $36.73 | 307,246 | — | — |
| 2015-08-17 | $31.14 | $36.88 | 346,961 | — | — |
| 2015-08-14 | $30.84 | $36.53 | 654,451 | — | — |
| 2015-08-13 | $31.26 | $37.02 | 631,547 | — | — |
| 2015-08-12 | $30.58 | $36.22 | 705,130 | — | — |
| 2015-08-11 | $30.38 | $35.98 | 1,433,408 | — | — |
| 2015-08-10 | $30.58 | $36.22 | 1,436,575 | — | — |
| 2015-08-07 | $30.58 | $36.22 | 656,643 | — | — |
| 2015-08-06 | $31.05 | $36.77 | 1,811,069 | — | — |
| 2015-08-05 | $30.79 | $36.46 | 1,385,652 | — | — |
| 2015-08-04 | $30.70 | $36.35 | 866,428 | — | — |
| 2015-08-03 | $30.75 | $36.42 | 1,131,279 | — | — |
| 2015-07-31 | $30.42 | $36.02 | 850,347 | — | — |
| 2015-07-30 | $30.02 | $35.55 | 741,435 | — | — |
| 2015-07-29 | $30.03 | $35.56 | 769,942 | — | — |
| 2015-07-28 | $29.88 | $35.39 | 1,032,112 | — | — |
| 2015-07-27 | $29.68 | $35.15 | 572,827 | — | — |
| 2015-07-24 | $29.83 | $35.33 | 1,070,365 | — | — |
| 2015-07-23 | $30.21 | $35.78 | 827,444 | — | — |
| 2015-07-22 | $30.18 | $35.74 | 644,948 | — | — |
| 2015-07-21 | $29.90 | $35.40 | 650,065 | — | — |
| 2015-07-20 | $29.96 | $35.48 | 612,055 | — | — |
| 2015-07-17 | $30.17 | $35.72 | 791,871 | — | — |
| 2015-07-16 | $30.21 | $35.78 | 906,387 | — | — |
| 2015-07-15 | $30.21 | $35.78 | 873,494 | — | — |
| 2015-07-14 | $30.36 | $35.95 | 999,950 | — | — |
| 2015-07-13 | $30.26 | $35.83 | 1,224,597 | — | — |
| 2015-07-10 | $30.06 | $35.60 | 1,336,190 | — | — |
| 2015-07-09 | $29.45 | $34.87 | 534,817 | — | — |
| 2015-07-08 | $29.02 | $34.37 | 551,629 | — | — |
| 2015-07-07 | $29.52 | $34.96 | 984,356 | — | — |
| 2015-07-06 | $29.74 | $35.22 | 800,155 | — | — |
| 2015-07-02 | $29.86 | $35.36 | 513,863 | — | — |
| 2015-07-01 | $29.75 | $35.23 | 978,508 | — | — |
| 2015-06-30 | $29.28 | $34.68 | 867,890 | — | — |
| 2015-06-29 | $29.16 | $34.54 | 499,000 | — | — |
| 2015-06-26 | $29.87 | $35.38 | 453,925 | — | — |
| 2015-06-25 | $29.77 | $35.25 | 735,100 | — | — |
| 2015-06-24 | $29.89 | $35.39 | 700,745 | — | — |
| 2015-06-23 | $29.81 | $35.31 | 623,507 | — | — |
| 2015-06-22 | $30.08 | $35.62 | 616,684 | — | — |
| 2015-06-19 | $29.25 | $34.64 | 805,272 | — | — |
| 2015-06-18 | $29.22 | $34.60 | 504,361 | — | — |
| 2015-06-17 | $28.80 | $34.11 | 869,108 | — | — |
| 2015-06-16 | $28.98 | $34.32 | 984,600 | — | — |
| 2015-06-15 | $28.98 | $34.31 | 525,315 | — | — |
| 2015-06-12 | $29.21 | $34.59 | 661,760 | — | — |
| 2015-06-11 | $28.79 | $34.10 | 456,117 | — | — |
| 2015-06-10 | $28.68 | $33.97 | 958,773 | — | — |
| 2015-06-09 | $28.32 | $33.54 | 976,803 | — | — |
| 2015-06-08 | $28.21 | $33.41 | 916,377 | — | — |
| 2015-06-05 | $28.65 | $33.93 | 628,136 | — | — |
| 2015-06-04 | $28.77 | $34.07 | 1,269,186 | — | — |
| 2015-06-03 | $28.98 | $34.32 | 2,179,715 | — | — |
| 2015-06-02 | $27.50 | $32.56 | 1,274,790 | — | — |
| 2015-06-01 | $27.48 | $32.54 | 1,239,217 | — | — |
| 2015-05-29 | $27.33 | $32.37 | 3,248,862 | — | — |
| 2015-05-28 | $27.91 | $33.05 | 2,600,747 | — | — |
| 2015-05-27 | $27.61 | $32.70 | 6,503,329 | — | — |
| 2015-05-26 | $27.18 | $32.19 | 1,792,551 | — | — |
| 2015-05-22 | $26.76 | $31.68 | 862,774 | — | — |
| 2015-05-21 | $26.37 | $31.23 | 1,067,442 | — | — |
| 2015-05-20 | $26.22 | $31.05 | 1,917,789 | — | — |
| 2015-05-19 | $26.97 | $31.94 | 1,215,826 | — | — |
| 2015-05-18 | $27.49 | $32.56 | 1,211,197 | — | — |
| 2015-05-15 | $27.91 | $33.05 | 1,145,898 | — | — |
| 2015-05-14 | $27.49 | $32.56 | 1,534,523 | — | — |
| 2015-05-13 | $27.07 | $32.05 | 1,121,045 | — | — |
| 2015-05-12 | $26.96 | $31.93 | 855,464 | — | — |
| 2015-05-11 | $27.70 | $32.80 | 845,474 | — | — |
| 2015-05-08 | $27.70 | $32.81 | 781,394 | — | — |
| 2015-05-07 | $27.42 | $32.48 | 1,124,456 | — | — |
| 2015-05-06 | $26.93 | $31.89 | 592,807 | — | — |
| 2015-05-05 | $27.42 | $32.47 | 970,224 | — | — |
| 2015-05-04 | $27.30 | $32.33 | 965,839 | — | — |
| 2015-05-01 | $27.42 | $32.47 | 743,627 | — | — |
| 2015-04-30 | $26.62 | $31.52 | 527,995 | — | — |
| 2015-04-29 | $26.86 | $31.81 | 612,055 | — | — |
| 2015-04-28 | $27.33 | $32.37 | 618,877 | — | — |
| 2015-04-27 | $27.29 | $32.32 | 413,722 | — | — |
| 2015-04-24 | $27.50 | $32.56 | 585,497 | — | — |
| 2015-04-23 | $27.29 | $32.32 | 430,534 | — | — |
| 2015-04-22 | $27.34 | $32.38 | 431,752 | — | — |
| 2015-04-21 | $27.39 | $32.44 | 639,344 | — | — |
| 2015-04-20 | $27.09 | $32.08 | 539,203 | — | — |
| 2015-04-17 | $26.57 | $31.47 | 547,244 | — | — |
| 2015-04-16 | $27.03 | $32.01 | 667,364 | — | — |
| 2015-04-15 | $26.88 | $31.84 | 535,305 | — | — |
| 2015-04-14 | $27.06 | $32.04 | 673,699 | — | — |
| 2015-04-13 | $27.12 | $32.12 | 676,379 | — | — |
| 2015-04-10 | $27.13 | $32.13 | 957,798 | — | — |
| 2015-04-09 | $27.15 | $32.15 | 685,638 | — | — |
| 2015-04-08 | $27.21 | $32.22 | 690,755 | — | — |
| 2015-04-07 | $27.07 | $32.06 | 1,053,797 | — | — |
| 2015-04-06 | $26.23 | $31.07 | 748,257 | — | — |
| 2015-04-02 | $26.65 | $31.56 | 880,804 | — | — |
| 2015-04-01 | $27.10 | $32.09 | 1,016,031 | — | — |
| 2015-03-31 | $27.40 | $32.45 | 861,799 | — | — |
| 2015-03-30 | $27.09 | $32.08 | 725,110 | — | — |
| 2015-03-27 | $27.17 | $32.18 | 677,841 | — | — |
| 2015-03-26 | $26.54 | $31.43 | 541,396 | — | — |
| 2015-03-25 | $26.85 | $31.79 | 744,846 | — | — |
| 2015-03-24 | $26.89 | $31.85 | 537,985 | — | — |
| 2015-03-23 | $26.76 | $31.69 | 660,055 | — | — |
| 2015-03-20 | $26.80 | $31.74 | 1,181,227 | — | — |
| 2015-03-19 | $26.64 | $31.54 | 338,433 | — | — |
| 2015-03-18 | $26.40 | $31.27 | 870,327 | — | — |
| 2015-03-17 | $26.31 | $31.15 | 865,210 | — | — |
| 2015-03-16 | $26.20 | $31.02 | 1,461,915 | — | — |
| 2015-03-13 | $26.21 | $31.04 | 452,463 | — | — |
| 2015-03-12 | $26.73 | $31.66 | 1,314,749 | — | — |
| 2015-03-11 | $25.79 | $30.54 | 660,786 | — | — |
| 2015-03-10 | $26.02 | $30.81 | 636,908 | — | — |
| 2015-03-09 | $26.01 | $30.80 | 1,088,396 | — | — |
| 2015-03-06 | $25.90 | $30.67 | 516,543 | — | — |
| 2015-03-05 | $26.21 | $31.03 | 487,792 | — | — |
| 2015-03-04 | $26.26 | $31.10 | 560,157 | — | — |
| 2015-03-03 | $25.98 | $30.77 | 892,743 | — | — |
| 2015-03-02 | $25.78 | $30.53 | 523,366 | — | — |
| 2015-02-27 | $26.00 | $30.79 | 817,698 | — | — |
| 2015-02-26 | $26.07 | $30.88 | 299,449 | — | — |
| 2015-02-25 | $26.22 | $31.05 | 336,971 | — | — |
| 2015-02-24 | $26.47 | $31.35 | 658,105 | — | — |
| 2015-02-23 | $26.60 | $31.50 | 1,162,953 | — | — |
| 2015-02-20 | $26.37 | $31.23 | 439,549 | — | — |
| 2015-02-19 | $26.30 | $31.15 | 1,193,410 | — | — |
| 2015-02-18 | $25.89 | $30.66 | 605,720 | — | — |
| 2015-02-17 | $25.61 | $30.32 | 579,893 | — | — |
| 2015-02-13 | $25.22 | $29.87 | 1,173,674 | — | — |
| 2015-02-12 | $26.18 | $31.00 | 736,318 | — | — |
| 2015-02-11 | $25.70 | $30.43 | 909,311 | — | — |
| 2015-02-10 | $26.42 | $30.24 | 1,335,459 | — | — |
| 2015-02-09 | $25.51 | $29.20 | 725,597 | — | — |
| 2015-02-06 | $25.91 | $29.67 | 489,985 | — | — |
| 2015-02-05 | $26.27 | $30.07 | 484,868 | — | — |
| 2015-02-04 | $26.47 | $30.30 | 733,638 | — | — |
| 2015-02-03 | $26.63 | $30.48 | 1,297,450 | — | — |
| 2015-02-02 | $26.02 | $29.79 | 793,333 | — | — |
| 2015-01-30 | $27.08 | $31.00 | 779,932 | — | — |
| 2015-01-29 | $28.02 | $32.08 | 688,806 | — | — |
| 2015-01-28 | $27.64 | $31.64 | 1,030,163 | — | — |
| 2015-01-27 | $28.04 | $32.09 | 738,267 | — | — |
| 2015-01-26 | $27.96 | $32.01 | 1,295,744 | — | — |
| 2015-01-23 | $28.24 | $32.32 | 952,438 | — | — |
| 2015-01-22 | $27.40 | $31.36 | 1,332,536 | — | — |
| 2015-01-21 | $27.29 | $31.24 | 742,166 | — | — |
| 2015-01-20 | $27.67 | $31.68 | 880,073 | — | — |
| 2015-01-16 | $26.58 | $30.43 | 518,980 | — | — |
| 2015-01-15 | $27.26 | $31.21 | 348,179 | — | — |
| 2015-01-14 | $27.26 | $31.21 | 482,432 | — | — |
| 2015-01-13 | $27.31 | $31.26 | 406,656 | — | — |
| 2015-01-12 | $27.31 | $31.26 | 536,523 | — | — |
| 2015-01-09 | $27.10 | $31.02 | 745,089 | — | — |
| 2015-01-08 | $27.05 | $30.97 | 1,163,928 | — | — |
| 2015-01-07 | $27.62 | $31.62 | 1,023,584 | — | — |
| 2015-01-06 | $27.88 | $31.92 | 1,068,173 | — | — |
| 2015-01-05 | $28.40 | $32.51 | 1,046,244 | — | — |
| 2015-01-02 | $28.70 | $32.86 | 742,896 | — | — |