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
- 1995-06-07 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 | $32.54 | $58.97 | 788,100 | — | — |
| 2015-12-30 | $31.90 | $57.81 | 445,200 | — | — |
| 2015-12-29 | $32.29 | $58.52 | 457,400 | — | — |
| 2015-12-28 | $32.10 | $58.17 | 438,900 | — | — |
| 2015-12-24 | $32.61 | $59.10 | 535,200 | — | — |
| 2015-12-23 | $32.46 | $58.83 | 741,000 | — | — |
| 2015-12-22 | $31.61 | $57.29 | 673,300 | — | — |
| 2015-12-21 | $32.21 | $58.37 | 805,700 | — | — |
| 2015-12-18 | $31.66 | $57.38 | 893,600 | — | — |
| 2015-12-17 | $32.21 | $58.37 | 562,900 | — | — |
| 2015-12-16 | $32.93 | $59.68 | 1,380,100 | — | — |
| 2015-12-15 | $31.84 | $57.70 | 678,600 | — | — |
| 2015-12-14 | $31.29 | $56.71 | 888,800 | — | — |
| 2015-12-11 | $31.95 | $57.90 | 952,800 | — | — |
| 2015-12-10 | $32.97 | $59.75 | 749,400 | — | — |
| 2015-12-09 | $32.81 | $59.46 | 1,610,900 | — | — |
| 2015-12-08 | $33.82 | $61.29 | 729,000 | — | — |
| 2015-12-07 | $34.55 | $62.61 | 1,226,200 | — | — |
| 2015-12-04 | $34.78 | $63.03 | 925,500 | — | — |
| 2015-12-03 | $34.61 | $62.72 | 950,300 | — | — |
| 2015-12-02 | $35.18 | $63.76 | 579,800 | — | — |
| 2015-12-01 | $35.50 | $64.34 | 1,134,700 | — | — |
| 2015-11-30 | $35.10 | $63.61 | 1,067,200 | — | — |
| 2015-11-27 | $35.65 | $64.61 | 465,300 | — | — |
| 2015-11-25 | $35.67 | $64.34 | 1,074,800 | — | — |
| 2015-11-24 | $34.88 | $62.92 | 771,600 | — | — |
| 2015-11-23 | $35.03 | $63.19 | 692,700 | — | — |
| 2015-11-20 | $34.78 | $62.74 | 590,200 | — | — |
| 2015-11-19 | $34.40 | $62.05 | 1,177,100 | — | — |
| 2015-11-18 | $34.63 | $62.47 | 1,183,500 | — | — |
| 2015-11-17 | $34.10 | $61.51 | 964,400 | — | — |
| 2015-11-16 | $34.19 | $61.67 | 808,000 | — | — |
| 2015-11-13 | $33.03 | $59.58 | 1,124,100 | — | — |
| 2015-11-12 | $33.33 | $60.12 | 937,400 | — | — |
| 2015-11-11 | $34.14 | $61.58 | 1,109,100 | — | — |
| 2015-11-10 | $33.89 | $61.13 | 1,105,800 | — | — |
| 2015-11-09 | $33.39 | $60.23 | 1,555,700 | — | — |
| 2015-11-06 | $33.51 | $60.45 | 1,903,100 | — | — |
| 2015-11-05 | $33.41 | $60.27 | 1,894,500 | — | — |
| 2015-11-04 | $33.20 | $59.89 | 3,889,700 | — | — |
| 2015-11-03 | $31.97 | $57.67 | 2,373,200 | — | — |
| 2015-11-02 | $31.32 | $56.50 | 1,456,100 | — | — |
| 2015-10-30 | $30.01 | $54.13 | 849,600 | — | — |
| 2015-10-29 | $29.65 | $53.49 | 950,500 | — | — |
| 2015-10-28 | $29.62 | $53.43 | 847,200 | — | — |
| 2015-10-27 | $28.82 | $51.99 | 756,900 | — | — |
| 2015-10-26 | $29.46 | $53.14 | 486,000 | — | — |
| 2015-10-23 | $29.67 | $53.52 | 682,500 | — | — |
| 2015-10-22 | $29.49 | $53.20 | 568,300 | — | — |
| 2015-10-21 | $28.63 | $51.65 | 730,700 | — | — |
| 2015-10-20 | $29.35 | $52.94 | 465,900 | — | — |
| 2015-10-19 | $29.19 | $52.66 | 540,100 | — | — |
| 2015-10-16 | $29.66 | $53.50 | 739,900 | — | — |
| 2015-10-15 | $29.44 | $53.11 | 928,200 | — | — |
| 2015-10-14 | $28.64 | $51.66 | 621,700 | — | — |
| 2015-10-13 | $28.68 | $51.74 | 423,400 | — | — |
| 2015-10-12 | $28.51 | $51.43 | 526,300 | — | — |
| 2015-10-09 | $28.54 | $51.48 | 1,236,600 | — | — |
| 2015-10-08 | $28.75 | $51.86 | 1,400,600 | — | — |
| 2015-10-07 | $29.38 | $53.00 | 2,602,400 | — | — |
| 2015-10-06 | $27.40 | $49.43 | 902,200 | — | — |
| 2015-10-05 | $27.34 | $49.32 | 783,500 | — | — |
| 2015-10-02 | $26.24 | $47.33 | 758,300 | — | — |
| 2015-10-01 | $25.56 | $46.11 | 1,293,200 | — | — |
| 2015-09-30 | $25.32 | $45.67 | 1,333,200 | — | — |
| 2015-09-29 | $25.36 | $45.75 | 1,270,800 | — | — |
| 2015-09-28 | $25.44 | $45.89 | 1,410,100 | — | — |
| 2015-09-25 | $25.28 | $45.60 | 1,191,900 | — | — |
| 2015-09-24 | $25.78 | $46.50 | 1,001,100 | — | — |
| 2015-09-23 | $26.42 | $47.66 | 868,500 | — | — |
| 2015-09-22 | $26.85 | $48.43 | 795,200 | — | — |
| 2015-09-21 | $27.47 | $49.55 | 878,600 | — | — |
| 2015-09-18 | $27.26 | $49.17 | 1,211,700 | — | — |
| 2015-09-17 | $27.82 | $50.18 | 564,600 | — | — |
| 2015-09-16 | $27.79 | $50.13 | 690,200 | — | — |
| 2015-09-15 | $27.59 | $49.77 | 845,400 | — | — |
| 2015-09-14 | $26.88 | $48.49 | 746,300 | — | — |
| 2015-09-11 | $26.73 | $48.22 | 924,600 | — | — |
| 2015-09-10 | $26.36 | $47.55 | 402,200 | — | — |
| 2015-09-09 | $26.28 | $47.41 | 376,600 | — | — |
| 2015-09-08 | $26.42 | $47.66 | 736,100 | — | — |
| 2015-09-04 | $25.85 | $46.63 | 572,200 | — | — |
| 2015-09-03 | $25.97 | $46.85 | 728,500 | — | — |
| 2015-09-02 | $25.97 | $46.85 | 937,400 | — | — |
| 2015-09-01 | $25.86 | $46.65 | 958,100 | — | — |
| 2015-08-31 | $26.78 | $48.31 | 1,203,100 | — | — |
| 2015-08-28 | $26.44 | $47.69 | 1,644,300 | — | — |
| 2015-08-27 | $25.81 | $46.26 | 1,904,800 | — | — |
| 2015-08-26 | $25.61 | $45.90 | 3,213,300 | — | — |
| 2015-08-25 | $25.18 | $45.13 | 1,754,500 | — | — |
| 2015-08-24 | $26.06 | $46.71 | 2,154,400 | — | — |
| 2015-08-21 | $26.65 | $47.77 | 2,192,700 | — | — |
| 2015-08-20 | $26.76 | $47.96 | 2,783,000 | — | — |
| 2015-08-19 | $28.96 | $51.91 | 1,000,600 | — | — |
| 2015-08-18 | $28.95 | $51.89 | 1,747,900 | — | — |
| 2015-08-17 | $28.80 | $51.62 | 1,318,600 | — | — |
| 2015-08-14 | $28.36 | $50.83 | 884,700 | — | — |
| 2015-08-13 | $28.31 | $50.74 | 586,000 | — | — |
| 2015-08-12 | $28.43 | $50.96 | 945,100 | — | — |
| 2015-08-11 | $28.29 | $50.71 | 872,200 | — | — |
| 2015-08-10 | $28.77 | $51.57 | 1,212,800 | — | — |
| 2015-08-07 | $27.63 | $49.52 | 1,627,300 | — | — |
| 2015-08-06 | $26.79 | $48.02 | 3,031,000 | — | — |
| 2015-08-05 | $27.39 | $49.09 | 3,248,500 | — | — |
| 2015-08-04 | $28.53 | $51.14 | 758,900 | — | — |
| 2015-08-03 | $29.05 | $52.07 | 570,500 | — | — |
| 2015-07-31 | $29.02 | $52.01 | 868,900 | — | — |
| 2015-07-30 | $28.18 | $50.51 | 570,500 | — | — |
| 2015-07-29 | $28.32 | $50.76 | 363,200 | — | — |
| 2015-07-28 | $28.15 | $50.45 | 342,600 | — | — |
| 2015-07-27 | $27.98 | $50.15 | 516,900 | — | — |
| 2015-07-24 | $28.11 | $50.38 | 518,200 | — | — |
| 2015-07-23 | $28.34 | $50.80 | 595,900 | — | — |
| 2015-07-22 | $28.98 | $51.94 | 309,900 | — | — |
| 2015-07-21 | $28.96 | $51.91 | 662,000 | — | — |
| 2015-07-20 | $29.46 | $52.80 | 389,000 | — | — |
| 2015-07-17 | $29.50 | $52.87 | 328,700 | — | — |
| 2015-07-16 | $29.81 | $53.43 | 541,400 | — | — |
| 2015-07-15 | $29.74 | $53.30 | 677,000 | — | — |
| 2015-07-14 | $29.81 | $53.43 | 986,500 | — | — |
| 2015-07-13 | $29.47 | $52.82 | 1,221,100 | — | — |
| 2015-07-10 | $28.82 | $51.66 | 1,183,500 | — | — |
| 2015-07-09 | $28.09 | $50.35 | 1,141,400 | — | — |
| 2015-07-08 | $27.51 | $49.31 | 991,400 | — | — |
| 2015-07-07 | $28.32 | $50.76 | 525,900 | — | — |
| 2015-07-06 | $28.48 | $51.05 | 771,700 | — | — |
| 2015-07-02 | $28.60 | $51.26 | 771,700 | — | — |
| 2015-07-01 | $28.32 | $50.76 | 2,021,500 | — | — |
| 2015-06-30 | $27.91 | $50.02 | 760,400 | — | — |
| 2015-06-29 | $27.61 | $49.49 | 585,900 | — | — |
| 2015-06-26 | $28.27 | $50.67 | 1,022,500 | — | — |
| 2015-06-25 | $28.44 | $50.97 | 427,900 | — | — |
| 2015-06-24 | $28.35 | $50.81 | 577,900 | — | — |
| 2015-06-23 | $28.75 | $51.53 | 991,400 | — | — |
| 2015-06-22 | $28.80 | $51.62 | 981,100 | — | — |
| 2015-06-19 | $28.91 | $51.82 | 2,221,300 | — | — |
| 2015-06-18 | $29.37 | $52.64 | 868,200 | — | — |
| 2015-06-17 | $29.31 | $52.53 | 388,200 | — | — |
| 2015-06-16 | $29.40 | $52.70 | 331,600 | — | — |
| 2015-06-15 | $29.38 | $52.66 | 418,300 | — | — |
| 2015-06-12 | $29.35 | $52.61 | 619,000 | — | — |
| 2015-06-11 | $29.46 | $52.80 | 1,655,100 | — | — |
| 2015-06-10 | $30.09 | $53.93 | 726,200 | — | — |
| 2015-06-09 | $29.99 | $53.75 | 392,800 | — | — |
| 2015-06-08 | $30.20 | $54.13 | 588,900 | — | — |
| 2015-06-05 | $30.39 | $54.47 | 579,100 | — | — |
| 2015-06-04 | $30.22 | $54.16 | 534,400 | — | — |
| 2015-06-03 | $30.69 | $55.01 | 889,600 | — | — |
| 2015-06-02 | $30.20 | $54.13 | 1,240,700 | — | — |
| 2015-06-01 | $30.40 | $54.49 | 1,639,500 | — | — |
| 2015-05-29 | $30.04 | $53.84 | 1,100,300 | — | — |
| 2015-05-28 | $30.18 | $54.09 | 983,700 | — | — |
| 2015-05-27 | $30.62 | $54.59 | 770,000 | — | — |
| 2015-05-26 | $30.38 | $54.16 | 683,700 | — | — |
| 2015-05-22 | $30.53 | $54.43 | 681,900 | — | — |
| 2015-05-21 | $30.63 | $54.60 | 1,100,000 | — | — |
| 2015-05-20 | $30.11 | $53.68 | 846,600 | — | — |
| 2015-05-19 | $30.09 | $53.64 | 1,373,200 | — | — |
| 2015-05-18 | $30.39 | $54.18 | 2,644,500 | — | — |
| 2015-05-15 | $29.11 | $51.89 | 607,400 | — | — |
| 2015-05-14 | $28.97 | $51.64 | 693,600 | — | — |
| 2015-05-13 | $28.67 | $51.11 | 828,500 | — | — |
| 2015-05-12 | $28.79 | $51.32 | 819,300 | — | — |
| 2015-05-11 | $29.12 | $51.91 | 1,002,600 | — | — |
| 2015-05-08 | $29.40 | $52.41 | 859,500 | — | — |
| 2015-05-07 | $29.51 | $52.61 | 2,242,500 | — | — |
| 2015-05-06 | $29.97 | $53.43 | 1,709,200 | — | — |
| 2015-05-05 | $30.32 | $54.05 | 1,092,600 | — | — |
| 2015-05-04 | $30.47 | $54.32 | 1,184,200 | — | — |
| 2015-05-01 | $30.62 | $54.59 | 583,200 | — | — |
| 2015-04-30 | $30.64 | $54.62 | 653,900 | — | — |
| 2015-04-29 | $31.05 | $55.35 | 497,900 | — | — |
| 2015-04-28 | $31.30 | $55.80 | 432,000 | — | — |
| 2015-04-27 | $31.27 | $55.74 | 479,400 | — | — |
| 2015-04-24 | $31.40 | $55.98 | 1,157,300 | — | — |
| 2015-04-23 | $31.30 | $55.80 | 556,700 | — | — |
| 2015-04-22 | $31.39 | $55.96 | 443,600 | — | — |
| 2015-04-21 | $31.09 | $55.42 | 1,790,600 | — | — |
| 2015-04-20 | $31.08 | $55.41 | 570,400 | — | — |
| 2015-04-17 | $31.06 | $55.37 | 401,300 | — | — |
| 2015-04-16 | $31.52 | $56.19 | 356,500 | — | — |
| 2015-04-15 | $31.62 | $56.37 | 593,300 | — | — |
| 2015-04-14 | $31.12 | $55.48 | 1,467,100 | — | — |
| 2015-04-13 | $31.56 | $56.26 | 746,900 | — | — |
| 2015-04-10 | $31.62 | $56.37 | 337,800 | — | — |
| 2015-04-09 | $31.52 | $56.19 | 464,900 | — | — |
| 2015-04-08 | $31.34 | $55.87 | 780,700 | — | — |
| 2015-04-07 | $31.45 | $56.07 | 717,300 | — | — |
| 2015-04-06 | $31.80 | $56.69 | 955,300 | — | — |
| 2015-04-02 | $31.56 | $56.26 | 657,200 | — | — |
| 2015-04-01 | $31.49 | $56.14 | 1,635,600 | — | — |
| 2015-03-31 | $31.41 | $55.99 | 1,954,600 | — | — |
| 2015-03-30 | $32.35 | $57.67 | 1,511,300 | — | — |
| 2015-03-27 | $31.11 | $55.46 | 494,600 | — | — |
| 2015-03-26 | $30.70 | $54.73 | 684,700 | — | — |
| 2015-03-25 | $31.02 | $55.30 | 684,400 | — | — |
| 2015-03-24 | $31.21 | $55.64 | 550,000 | — | — |
| 2015-03-23 | $31.14 | $55.51 | 1,464,400 | — | — |
| 2015-03-20 | $31.22 | $55.66 | 2,528,300 | — | — |
| 2015-03-19 | $30.40 | $54.19 | 2,332,100 | — | — |
| 2015-03-18 | $29.11 | $51.89 | 1,095,400 | — | — |
| 2015-03-17 | $28.49 | $50.79 | 1,148,200 | — | — |
| 2015-03-16 | $28.50 | $50.81 | 2,273,300 | — | — |
| 2015-03-13 | $28.02 | $49.95 | 573,900 | — | — |
| 2015-03-12 | $28.07 | $50.04 | 2,589,400 | — | — |
| 2015-03-11 | $26.64 | $47.49 | 1,018,200 | — | — |
| 2015-03-10 | $26.14 | $46.60 | 977,800 | — | — |
| 2015-03-09 | $26.72 | $47.63 | 476,600 | — | — |
| 2015-03-06 | $27.04 | $48.20 | 833,700 | — | — |
| 2015-03-05 | $27.17 | $48.44 | 1,315,900 | — | — |
| 2015-03-04 | $27.18 | $48.45 | 619,700 | — | — |
| 2015-03-03 | $27.96 | $49.84 | 1,794,500 | — | — |
| 2015-03-02 | $27.35 | $48.76 | 789,800 | — | — |
| 2015-02-27 | $27.46 | $48.95 | 928,400 | — | — |
| 2015-02-26 | $27.97 | $49.86 | 607,400 | — | — |
| 2015-02-25 | $28.12 | $50.13 | 1,009,400 | — | — |
| 2015-02-24 | $28.54 | $50.58 | 952,700 | — | — |
| 2015-02-23 | $28.36 | $50.26 | 1,369,600 | — | — |
| 2015-02-20 | $27.90 | $49.45 | 1,497,600 | — | — |
| 2015-02-19 | $28.36 | $50.26 | 4,678,300 | — | — |
| 2015-02-18 | $28.05 | $49.72 | 5,509,400 | — | — |
| 2015-02-17 | $26.79 | $47.48 | 2,164,300 | — | — |
| 2015-02-13 | $26.55 | $47.06 | 943,000 | — | — |
| 2015-02-12 | $25.68 | $45.51 | 376,200 | — | — |
| 2015-02-11 | $25.18 | $44.63 | 514,400 | — | — |
| 2015-02-10 | $25.46 | $45.12 | 868,100 | — | — |
| 2015-02-09 | $25.27 | $44.79 | 887,200 | — | — |
| 2015-02-06 | $25.05 | $44.40 | 1,155,200 | — | — |
| 2015-02-05 | $25.10 | $44.49 | 1,092,500 | — | — |
| 2015-02-04 | $25.85 | $45.82 | 507,500 | — | — |
| 2015-02-03 | $25.53 | $45.25 | 590,000 | — | — |
| 2015-02-02 | $24.93 | $44.19 | 314,900 | — | — |
| 2015-01-30 | $24.74 | $43.85 | 750,200 | — | — |
| 2015-01-29 | $24.85 | $44.04 | 1,037,900 | — | — |
| 2015-01-28 | $25.01 | $44.33 | 841,000 | — | — |
| 2015-01-27 | $26.20 | $46.44 | 480,900 | — | — |
| 2015-01-26 | $26.30 | $46.61 | 603,700 | — | — |
| 2015-01-23 | $26.65 | $47.23 | 989,100 | — | — |
| 2015-01-22 | $26.47 | $46.91 | 792,600 | — | — |
| 2015-01-21 | $25.50 | $45.20 | 472,200 | — | — |
| 2015-01-20 | $25.14 | $44.56 | 883,200 | — | — |
| 2015-01-16 | $24.83 | $44.01 | 775,800 | — | — |
| 2015-01-15 | $24.57 | $43.55 | 694,500 | — | — |
| 2015-01-14 | $24.83 | $44.01 | 1,224,800 | — | — |
| 2015-01-13 | $25.88 | $45.87 | 577,000 | — | — |
| 2015-01-12 | $25.74 | $45.62 | 538,100 | — | — |
| 2015-01-09 | $26.00 | $46.08 | 644,300 | — | — |
| 2015-01-08 | $25.72 | $45.59 | 810,600 | — | — |
| 2015-01-07 | $25.47 | $45.14 | 600,500 | — | — |
| 2015-01-06 | $25.62 | $45.41 | 1,076,700 | — | — |
| 2015-01-05 | $26.02 | $46.12 | 705,300 | — | — |
| 2015-01-02 | $26.81 | $47.52 | 1,065,700 | — | — |