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 | $33.58 | $83.41 | 154,800 | — | — |
| 2015-12-30 | $34.37 | $85.38 | 87,100 | — | — |
| 2015-12-29 | $34.78 | $86.39 | 125,500 | — | — |
| 2015-12-28 | $34.21 | $84.98 | 91,700 | — | — |
| 2015-12-24 | $34.22 | $85.00 | 51,800 | — | — |
| 2015-12-23 | $33.87 | $84.13 | 101,900 | — | — |
| 2015-12-22 | $33.87 | $84.13 | 136,300 | — | — |
| 2015-12-21 | $33.48 | $83.16 | 168,500 | — | — |
| 2015-12-18 | $33.17 | $82.39 | 894,400 | — | — |
| 2015-12-17 | $33.99 | $84.43 | 326,000 | — | — |
| 2015-12-16 | $34.95 | $86.82 | 227,200 | — | — |
| 2015-12-15 | $34.58 | $85.90 | 133,200 | — | — |
| 2015-12-14 | $34.08 | $84.66 | 269,800 | — | — |
| 2015-12-11 | $33.20 | $82.47 | 208,400 | — | — |
| 2015-12-10 | $33.97 | $84.38 | 145,100 | — | — |
| 2015-12-09 | $34.18 | $84.90 | 139,400 | — | — |
| 2015-12-08 | $34.94 | $86.79 | 106,300 | — | — |
| 2015-12-07 | $35.37 | $87.86 | 113,800 | — | — |
| 2015-12-04 | $35.67 | $88.60 | 112,700 | — | — |
| 2015-12-03 | $35.07 | $87.11 | 245,000 | — | — |
| 2015-12-02 | $35.52 | $88.23 | 218,700 | — | — |
| 2015-12-01 | $35.24 | $87.54 | 263,500 | — | — |
| 2015-11-30 | $34.51 | $85.72 | 209,200 | — | — |
| 2015-11-27 | $34.56 | $85.85 | 62,600 | — | — |
| 2015-11-25 | $34.39 | $85.43 | 114,900 | — | — |
| 2015-11-24 | $34.82 | $86.49 | 153,800 | — | — |
| 2015-11-23 | $34.73 | $86.27 | 186,000 | — | — |
| 2015-11-20 | $34.77 | $86.37 | 342,600 | — | — |
| 2015-11-19 | $34.04 | $84.56 | 202,200 | — | — |
| 2015-11-18 | $34.12 | $84.75 | 257,900 | — | — |
| 2015-11-17 | $34.21 | $84.98 | 226,000 | — | — |
| 2015-11-16 | $34.18 | $84.90 | 316,300 | — | — |
| 2015-11-13 | $34.40 | $85.45 | 251,200 | — | — |
| 2015-11-12 | $34.51 | $85.72 | 138,300 | — | — |
| 2015-11-11 | $35.22 | $87.49 | 123,000 | — | — |
| 2015-11-10 | $35.40 | $87.93 | 401,800 | — | — |
| 2015-11-09 | $34.87 | $86.24 | 293,000 | — | — |
| 2015-11-06 | $35.98 | $88.99 | 213,200 | — | — |
| 2015-11-05 | $35.97 | $88.97 | 121,000 | — | — |
| 2015-11-04 | $35.81 | $88.57 | 115,200 | — | — |
| 2015-11-03 | $35.82 | $88.59 | 442,300 | — | — |
| 2015-11-02 | $35.93 | $88.87 | 357,400 | — | — |
| 2015-10-30 | $36.49 | $90.25 | 343,600 | — | — |
| 2015-10-29 | $36.41 | $90.05 | 485,300 | — | — |
| 2015-10-28 | $37.25 | $92.13 | 232,600 | — | — |
| 2015-10-27 | $35.87 | $88.72 | 287,700 | — | — |
| 2015-10-26 | $36.36 | $89.93 | 140,700 | — | — |
| 2015-10-23 | $36.51 | $90.30 | 205,300 | — | — |
| 2015-10-22 | $35.51 | $87.83 | 245,900 | — | — |
| 2015-10-21 | $35.35 | $87.43 | 124,300 | — | — |
| 2015-10-20 | $35.54 | $87.90 | 101,500 | — | — |
| 2015-10-19 | $35.16 | $86.96 | 188,200 | — | — |
| 2015-10-16 | $34.98 | $86.52 | 255,200 | — | — |
| 2015-10-15 | $34.90 | $86.32 | 172,800 | — | — |
| 2015-10-14 | $33.97 | $84.02 | 359,800 | — | — |
| 2015-10-13 | $34.69 | $85.80 | 276,400 | — | — |
| 2015-10-12 | $34.58 | $85.53 | 173,800 | — | — |
| 2015-10-09 | $33.81 | $83.62 | 229,900 | — | — |
| 2015-10-08 | $33.65 | $83.23 | 297,600 | — | — |
| 2015-10-07 | $32.72 | $80.93 | 436,200 | — | — |
| 2015-10-06 | $31.83 | $78.73 | 138,800 | — | — |
| 2015-10-05 | $32.49 | $80.36 | 281,700 | — | — |
| 2015-10-02 | $31.37 | $77.59 | 189,100 | — | — |
| 2015-10-01 | $31.06 | $76.82 | 217,900 | — | — |
| 2015-09-30 | $31.06 | $76.82 | 322,200 | — | — |
| 2015-09-29 | $30.93 | $76.50 | 220,200 | — | — |
| 2015-09-28 | $31.11 | $76.95 | 173,600 | — | — |
| 2015-09-25 | $31.69 | $78.38 | 352,100 | — | — |
| 2015-09-24 | $32.06 | $79.29 | 155,700 | — | — |
| 2015-09-23 | $31.60 | $78.16 | 83,600 | — | — |
| 2015-09-22 | $31.38 | $77.61 | 106,400 | — | — |
| 2015-09-21 | $31.72 | $78.45 | 185,700 | — | — |
| 2015-09-18 | $31.26 | $77.32 | 355,100 | — | — |
| 2015-09-17 | $31.90 | $78.90 | 134,300 | — | — |
| 2015-09-16 | $31.71 | $78.43 | 94,700 | — | — |
| 2015-09-15 | $31.73 | $78.48 | 138,700 | — | — |
| 2015-09-14 | $31.26 | $77.32 | 98,400 | — | — |
| 2015-09-11 | $31.11 | $76.95 | 178,600 | — | — |
| 2015-09-10 | $30.89 | $76.40 | 107,900 | — | — |
| 2015-09-09 | $30.79 | $76.15 | 265,500 | — | — |
| 2015-09-08 | $31.05 | $76.80 | 213,800 | — | — |
| 2015-09-04 | $30.13 | $74.52 | 184,700 | — | — |
| 2015-09-03 | $29.99 | $74.18 | 301,600 | — | — |
| 2015-09-02 | $30.40 | $75.19 | 227,400 | — | — |
| 2015-09-01 | $29.48 | $72.91 | 178,300 | — | — |
| 2015-08-31 | $30.32 | $74.99 | 207,800 | — | — |
| 2015-08-28 | $29.87 | $73.88 | 333,400 | — | — |
| 2015-08-27 | $29.93 | $74.03 | 372,800 | — | — |
| 2015-08-26 | $29.62 | $73.26 | 239,100 | — | — |
| 2015-08-25 | $29.12 | $72.02 | 216,800 | — | — |
| 2015-08-24 | $29.38 | $72.67 | 313,000 | — | — |
| 2015-08-21 | $30.73 | $76.01 | 212,600 | — | — |
| 2015-08-20 | $31.23 | $77.24 | 136,100 | — | — |
| 2015-08-19 | $31.76 | $78.55 | 101,200 | — | — |
| 2015-08-18 | $32.06 | $79.29 | 134,900 | — | — |
| 2015-08-17 | $32.20 | $79.64 | 174,100 | — | — |
| 2015-08-14 | $32.12 | $79.44 | 216,600 | — | — |
| 2015-08-13 | $31.47 | $77.84 | 294,300 | — | — |
| 2015-08-12 | $31.51 | $77.93 | 248,600 | — | — |
| 2015-08-11 | $31.54 | $77.66 | 99,900 | — | — |
| 2015-08-10 | $31.32 | $77.12 | 284,200 | — | — |
| 2015-08-07 | $30.92 | $76.14 | 181,800 | — | — |
| 2015-08-06 | $30.83 | $75.91 | 128,100 | — | — |
| 2015-08-05 | $31.38 | $77.27 | 122,300 | — | — |
| 2015-08-04 | $31.39 | $77.29 | 158,800 | — | — |
| 2015-08-03 | $30.96 | $76.23 | 154,300 | — | — |
| 2015-07-31 | $30.81 | $75.86 | 339,100 | — | — |
| 2015-07-30 | $30.52 | $75.15 | 257,700 | — | — |
| 2015-07-29 | $29.40 | $72.39 | 460,000 | — | — |
| 2015-07-28 | $29.57 | $72.81 | 161,600 | — | — |
| 2015-07-27 | $29.92 | $73.67 | 154,800 | — | — |
| 2015-07-24 | $29.62 | $72.93 | 165,300 | — | — |
| 2015-07-23 | $29.80 | $73.38 | 135,200 | — | — |
| 2015-07-22 | $30.19 | $74.34 | 135,500 | — | — |
| 2015-07-21 | $30.07 | $74.04 | 168,500 | — | — |
| 2015-07-20 | $30.33 | $74.68 | 107,800 | — | — |
| 2015-07-17 | $30.43 | $74.93 | 130,300 | — | — |
| 2015-07-16 | $30.48 | $75.05 | 228,900 | — | — |
| 2015-07-15 | $30.00 | $73.87 | 94,700 | — | — |
| 2015-07-14 | $29.84 | $73.48 | 91,900 | — | — |
| 2015-07-13 | $29.87 | $73.55 | 88,800 | — | — |
| 2015-07-10 | $29.64 | $72.98 | 94,800 | — | — |
| 2015-07-09 | $29.22 | $71.95 | 241,000 | — | — |
| 2015-07-08 | $29.01 | $71.43 | 226,600 | — | — |
| 2015-07-07 | $28.91 | $71.19 | 152,100 | — | — |
| 2015-07-06 | $28.89 | $71.14 | 213,500 | — | — |
| 2015-07-02 | $28.62 | $70.47 | 155,100 | — | — |
| 2015-07-01 | $28.72 | $70.72 | 241,100 | — | — |
| 2015-06-30 | $28.05 | $69.07 | 161,800 | — | — |
| 2015-06-29 | $27.91 | $68.72 | 209,200 | — | — |
| 2015-06-26 | $28.66 | $70.57 | 439,700 | — | — |
| 2015-06-25 | $28.44 | $70.03 | 149,600 | — | — |
| 2015-06-24 | $28.55 | $70.30 | 225,900 | — | — |
| 2015-06-23 | $28.56 | $70.32 | 170,300 | — | — |
| 2015-06-22 | $28.17 | $69.36 | 202,900 | — | — |
| 2015-06-19 | $28.07 | $69.12 | 417,400 | — | — |
| 2015-06-18 | $28.19 | $69.41 | 180,200 | — | — |
| 2015-06-17 | $27.82 | $68.50 | 109,400 | — | — |
| 2015-06-16 | $27.94 | $68.80 | 148,800 | — | — |
| 2015-06-15 | $27.58 | $67.91 | 153,000 | — | — |
| 2015-06-12 | $27.88 | $68.65 | 140,500 | — | — |
| 2015-06-11 | $27.90 | $68.70 | 124,500 | — | — |
| 2015-06-10 | $27.53 | $67.79 | 163,500 | — | — |
| 2015-06-09 | $26.91 | $66.26 | 88,100 | — | — |
| 2015-06-08 | $26.84 | $66.09 | 361,200 | — | — |
| 2015-06-05 | $27.09 | $66.71 | 256,200 | — | — |
| 2015-06-04 | $27.19 | $66.95 | 201,800 | — | — |
| 2015-06-03 | $27.55 | $67.84 | 209,500 | — | — |
| 2015-06-02 | $27.10 | $66.73 | 155,400 | — | — |
| 2015-06-01 | $26.99 | $66.46 | 174,200 | — | — |
| 2015-05-29 | $27.11 | $66.75 | 205,400 | — | — |
| 2015-05-28 | $27.37 | $67.39 | 269,900 | — | — |
| 2015-05-27 | $26.96 | $66.38 | 145,200 | — | — |
| 2015-05-26 | $26.48 | $65.20 | 139,600 | — | — |
| 2015-05-22 | $26.74 | $65.84 | 114,000 | — | — |
| 2015-05-21 | $27.10 | $66.73 | 117,900 | — | — |
| 2015-05-20 | $27.10 | $66.73 | 75,600 | — | — |
| 2015-05-19 | $27.10 | $66.73 | 136,600 | — | — |
| 2015-05-18 | $27.33 | $67.30 | 120,000 | — | — |
| 2015-05-15 | $27.01 | $66.51 | 149,000 | — | — |
| 2015-05-14 | $27.22 | $67.03 | 110,800 | — | — |
| 2015-05-13 | $26.84 | $66.09 | 117,400 | — | — |
| 2015-05-12 | $27.15 | $66.51 | 214,700 | — | — |
| 2015-05-11 | $27.76 | $68.00 | 358,800 | — | — |
| 2015-05-08 | $27.23 | $66.70 | 102,800 | — | — |
| 2015-05-07 | $27.38 | $67.07 | 92,700 | — | — |
| 2015-05-06 | $27.22 | $66.68 | 123,400 | — | — |
| 2015-05-05 | $27.15 | $66.51 | 187,200 | — | — |
| 2015-05-04 | $27.25 | $66.75 | 249,600 | — | — |
| 2015-05-01 | $27.21 | $66.66 | 184,900 | — | — |
| 2015-04-30 | $26.94 | $65.99 | 388,700 | — | — |
| 2015-04-29 | $27.65 | $67.73 | 109,200 | — | — |
| 2015-04-28 | $28.00 | $68.59 | 272,200 | — | — |
| 2015-04-27 | $27.98 | $68.54 | 128,300 | — | — |
| 2015-04-24 | $28.19 | $69.06 | 112,800 | — | — |
| 2015-04-23 | $28.28 | $69.28 | 140,300 | — | — |
| 2015-04-22 | $28.26 | $69.23 | 142,700 | — | — |
| 2015-04-21 | $28.09 | $68.81 | 154,300 | — | — |
| 2015-04-20 | $28.40 | $69.57 | 293,500 | — | — |
| 2015-04-17 | $27.90 | $68.35 | 207,800 | — | — |
| 2015-04-16 | $28.86 | $70.70 | 226,000 | — | — |
| 2015-04-15 | $28.66 | $70.21 | 336,800 | — | — |
| 2015-04-14 | $28.72 | $70.35 | 127,300 | — | — |
| 2015-04-13 | $28.81 | $70.57 | 188,100 | — | — |
| 2015-04-10 | $28.50 | $69.82 | 236,300 | — | — |
| 2015-04-09 | $28.70 | $70.31 | 292,700 | — | — |
| 2015-04-08 | $28.79 | $70.53 | 203,800 | — | — |
| 2015-04-07 | $28.70 | $70.31 | 275,000 | — | — |
| 2015-04-06 | $29.27 | $71.70 | 165,700 | — | — |
| 2015-04-02 | $29.37 | $71.95 | 118,600 | — | — |
| 2015-04-01 | $29.23 | $71.60 | 153,300 | — | — |
| 2015-03-31 | $29.05 | $71.16 | 174,900 | — | — |
| 2015-03-30 | $29.19 | $71.51 | 215,500 | — | — |
| 2015-03-27 | $28.96 | $70.94 | 189,900 | — | — |
| 2015-03-26 | $28.89 | $70.77 | 153,200 | — | — |
| 2015-03-25 | $28.91 | $70.82 | 305,700 | — | — |
| 2015-03-24 | $29.57 | $72.44 | 181,300 | — | — |
| 2015-03-23 | $29.94 | $73.34 | 166,400 | — | — |
| 2015-03-20 | $29.65 | $72.63 | 376,100 | — | — |
| 2015-03-19 | $29.46 | $72.17 | 143,300 | — | — |
| 2015-03-18 | $29.73 | $72.83 | 180,100 | — | — |
| 2015-03-17 | $29.34 | $71.87 | 202,900 | — | — |
| 2015-03-16 | $29.21 | $71.55 | 213,600 | — | — |
| 2015-03-13 | $28.72 | $70.35 | 300,100 | — | — |
| 2015-03-12 | $28.94 | $70.89 | 259,600 | — | — |
| 2015-03-11 | $27.94 | $68.44 | 426,500 | — | — |
| 2015-03-10 | $27.42 | $67.17 | 486,100 | — | — |
| 2015-03-09 | $26.73 | $65.48 | 207,000 | — | — |
| 2015-03-06 | $26.39 | $64.65 | 284,400 | — | — |
| 2015-03-05 | $26.91 | $65.92 | 120,700 | — | — |
| 2015-03-04 | $26.86 | $65.80 | 179,900 | — | — |
| 2015-03-03 | $27.35 | $67.00 | 157,800 | — | — |
| 2015-03-02 | $27.45 | $67.24 | 265,200 | — | — |
| 2015-02-27 | $27.23 | $66.70 | 148,900 | — | — |
| 2015-02-26 | $27.63 | $67.68 | 110,600 | — | — |
| 2015-02-25 | $27.54 | $67.46 | 162,500 | — | — |
| 2015-02-24 | $27.88 | $68.30 | 201,900 | — | — |
| 2015-02-23 | $27.80 | $68.10 | 166,600 | — | — |
| 2015-02-20 | $27.72 | $67.90 | 158,500 | — | — |
| 2015-02-19 | $27.86 | $68.25 | 244,000 | — | — |
| 2015-02-18 | $27.32 | $66.92 | 141,500 | — | — |
| 2015-02-17 | $27.26 | $66.78 | 166,700 | — | — |
| 2015-02-13 | $27.36 | $67.02 | 129,900 | — | — |
| 2015-02-12 | $27.61 | $67.63 | 171,700 | — | — |
| 2015-02-11 | $27.60 | $67.61 | 151,900 | — | — |
| 2015-02-10 | $27.54 | $67.12 | 194,700 | — | — |
| 2015-02-09 | $27.51 | $67.05 | 184,100 | — | — |
| 2015-02-06 | $27.76 | $67.66 | 218,800 | — | — |
| 2015-02-05 | $27.67 | $67.44 | 371,300 | — | — |
| 2015-02-04 | $26.82 | $65.37 | 233,300 | — | — |
| 2015-02-03 | $26.65 | $64.95 | 291,000 | — | — |
| 2015-02-02 | $26.00 | $63.37 | 287,000 | — | — |
| 2015-01-30 | $25.82 | $62.93 | 416,200 | — | — |
| 2015-01-29 | $26.94 | $65.66 | 331,300 | — | — |
| 2015-01-28 | $26.67 | $65.00 | 203,500 | — | — |
| 2015-01-27 | $26.93 | $65.63 | 259,300 | — | — |
| 2015-01-26 | $27.02 | $65.85 | 176,000 | — | — |
| 2015-01-23 | $26.96 | $65.71 | 236,800 | — | — |
| 2015-01-22 | $27.02 | $65.85 | 303,500 | — | — |
| 2015-01-21 | $26.54 | $64.68 | 158,400 | — | — |
| 2015-01-20 | $26.60 | $64.83 | 176,400 | — | — |
| 2015-01-16 | $26.66 | $64.98 | 412,600 | — | — |
| 2015-01-15 | $26.37 | $64.27 | 361,100 | — | — |
| 2015-01-14 | $26.50 | $64.59 | 157,000 | — | — |
| 2015-01-13 | $26.68 | $65.02 | 334,100 | — | — |
| 2015-01-12 | $26.53 | $64.66 | 204,200 | — | — |
| 2015-01-09 | $26.48 | $64.54 | 170,600 | — | — |
| 2015-01-08 | $26.76 | $65.22 | 627,900 | — | — |
| 2015-01-07 | $25.99 | $63.34 | 378,600 | — | — |
| 2015-01-06 | $25.90 | $63.12 | 249,400 | — | — |
| 2015-01-05 | $26.39 | $64.32 | 283,700 | — | — |
| 2015-01-02 | $26.79 | $65.29 | 169,400 | — | — |