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
- 1982-04-26 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 | $26.82 | $72.49 | 177,900 | — | — |
| 2015-12-30 | $26.74 | $72.27 | 213,900 | — | — |
| 2015-12-29 | $27.60 | $74.59 | 373,800 | — | — |
| 2015-12-28 | $27.56 | $74.49 | 556,200 | — | — |
| 2015-12-24 | $27.70 | $74.86 | 416,400 | — | — |
| 2015-12-23 | $27.70 | $74.86 | 388,000 | — | — |
| 2015-12-22 | $25.83 | $69.81 | 264,700 | — | — |
| 2015-12-21 | $25.18 | $68.05 | 409,800 | — | — |
| 2015-12-18 | $25.08 | $67.78 | 635,600 | — | — |
| 2015-12-17 | $24.90 | $67.30 | 486,100 | — | — |
| 2015-12-16 | $25.58 | $69.13 | 287,200 | — | — |
| 2015-12-15 | $25.29 | $68.35 | 412,200 | — | — |
| 2015-12-14 | $24.86 | $67.19 | 451,300 | — | — |
| 2015-12-11 | $24.55 | $66.35 | 366,800 | — | — |
| 2015-12-10 | $25.86 | $69.89 | 721,000 | — | — |
| 2015-12-09 | $25.07 | $67.76 | 597,100 | — | — |
| 2015-12-08 | $24.78 | $66.97 | 334,200 | — | — |
| 2015-12-07 | $25.01 | $67.59 | 513,200 | — | — |
| 2015-12-04 | $26.47 | $71.54 | 374,600 | — | — |
| 2015-12-03 | $26.99 | $72.95 | 292,900 | — | — |
| 2015-12-02 | $27.40 | $74.05 | 207,100 | — | — |
| 2015-12-01 | $27.84 | $75.24 | 261,900 | — | — |
| 2015-11-30 | $27.80 | $75.13 | 547,600 | — | — |
| 2015-11-27 | $28.40 | $76.76 | 210,000 | — | — |
| 2015-11-25 | $29.46 | $79.62 | 264,600 | — | — |
| 2015-11-24 | $29.93 | $80.89 | 320,500 | — | — |
| 2015-11-23 | $29.03 | $78.46 | 485,300 | — | — |
| 2015-11-20 | $29.12 | $78.70 | 380,500 | — | — |
| 2015-11-19 | $29.30 | $79.19 | 422,700 | — | — |
| 2015-11-18 | $28.15 | $76.08 | 338,300 | — | — |
| 2015-11-17 | $27.96 | $75.57 | 249,300 | — | — |
| 2015-11-16 | $28.72 | $77.62 | 342,600 | — | — |
| 2015-11-13 | $27.44 | $74.16 | 653,500 | — | — |
| 2015-11-12 | $28.52 | $77.08 | 317,100 | — | — |
| 2015-11-11 | $29.47 | $79.65 | 271,200 | — | — |
| 2015-11-10 | $30.35 | $82.03 | 296,200 | — | — |
| 2015-11-09 | $31.01 | $83.81 | 253,200 | — | — |
| 2015-11-06 | $31.42 | $84.92 | 587,700 | — | — |
| 2015-11-05 | $32.13 | $86.84 | 321,900 | — | — |
| 2015-11-04 | $32.91 | $88.95 | 424,000 | — | — |
| 2015-11-03 | $34.31 | $92.73 | 749,600 | — | — |
| 2015-11-02 | $33.07 | $89.38 | 392,300 | — | — |
| 2015-10-30 | $32.16 | $86.92 | 252,100 | — | — |
| 2015-10-29 | $31.67 | $85.59 | 306,800 | — | — |
| 2015-10-28 | $32.24 | $87.13 | 569,100 | — | — |
| 2015-10-27 | $31.30 | $84.59 | 252,600 | — | — |
| 2015-10-26 | $31.84 | $86.05 | 426,400 | — | — |
| 2015-10-23 | $31.59 | $85.38 | 231,100 | — | — |
| 2015-10-22 | $31.60 | $85.41 | 360,000 | — | — |
| 2015-10-21 | $30.95 | $83.65 | 348,900 | — | — |
| 2015-10-20 | $31.85 | $86.08 | 402,600 | — | — |
| 2015-10-19 | $31.92 | $86.27 | 242,300 | — | — |
| 2015-10-16 | $33.04 | $89.30 | 363,600 | — | — |
| 2015-10-15 | $32.62 | $88.16 | 417,900 | — | — |
| 2015-10-14 | $32.96 | $89.08 | 317,300 | — | — |
| 2015-10-13 | $32.54 | $87.95 | 352,500 | — | — |
| 2015-10-12 | $33.04 | $89.30 | 703,700 | — | — |
| 2015-10-09 | $33.92 | $91.68 | 708,100 | — | — |
| 2015-10-08 | $33.26 | $89.89 | 667,200 | — | — |
| 2015-10-07 | $31.95 | $86.35 | 592,800 | — | — |
| 2015-10-06 | $31.43 | $82.68 | 556,300 | — | — |
| 2015-10-05 | $31.04 | $81.65 | 814,200 | — | — |
| 2015-10-02 | $29.43 | $77.42 | 521,000 | — | — |
| 2015-10-01 | $28.31 | $74.47 | 649,200 | — | — |
| 2015-09-30 | $27.82 | $73.18 | 560,800 | — | — |
| 2015-09-29 | $26.97 | $70.95 | 708,000 | — | — |
| 2015-09-28 | $26.99 | $71.00 | 385,200 | — | — |
| 2015-09-25 | $28.24 | $74.29 | 259,600 | — | — |
| 2015-09-24 | $28.64 | $75.34 | 283,800 | — | — |
| 2015-09-23 | $28.41 | $74.74 | 294,300 | — | — |
| 2015-09-22 | $29.30 | $77.08 | 442,500 | — | — |
| 2015-09-21 | $30.20 | $79.45 | 384,400 | — | — |
| 2015-09-18 | $30.61 | $80.52 | 519,000 | — | — |
| 2015-09-17 | $32.06 | $84.34 | 424,400 | — | — |
| 2015-09-16 | $31.83 | $83.73 | 592,700 | — | — |
| 2015-09-15 | $30.87 | $81.21 | 549,300 | — | — |
| 2015-09-14 | $30.60 | $80.50 | 293,200 | — | — |
| 2015-09-11 | $30.41 | $80.00 | 177,400 | — | — |
| 2015-09-10 | $30.82 | $81.08 | 379,100 | — | — |
| 2015-09-09 | $30.36 | $79.87 | 601,200 | — | — |
| 2015-09-08 | $31.25 | $82.21 | 330,600 | — | — |
| 2015-09-04 | $30.73 | $80.84 | 390,900 | — | — |
| 2015-09-03 | $32.34 | $85.07 | 505,600 | — | — |
| 2015-09-02 | $32.11 | $84.47 | 401,400 | — | — |
| 2015-09-01 | $31.21 | $82.10 | 450,400 | — | — |
| 2015-08-31 | $32.76 | $86.18 | 707,500 | — | — |
| 2015-08-28 | $32.41 | $85.26 | 654,300 | — | — |
| 2015-08-27 | $31.19 | $82.05 | 543,200 | — | — |
| 2015-08-26 | $29.51 | $77.63 | 479,800 | — | — |
| 2015-08-25 | $28.31 | $74.47 | 693,500 | — | — |
| 2015-08-24 | $27.95 | $73.53 | 629,600 | — | — |
| 2015-08-21 | $29.16 | $76.71 | 374,600 | — | — |
| 2015-08-20 | $29.99 | $78.89 | 410,900 | — | — |
| 2015-08-19 | $30.84 | $81.13 | 381,300 | — | — |
| 2015-08-18 | $31.30 | $82.34 | 240,700 | — | — |
| 2015-08-17 | $31.35 | $82.47 | 360,500 | — | — |
| 2015-08-14 | $32.11 | $84.47 | 324,200 | — | — |
| 2015-08-13 | $33.07 | $86.99 | 604,800 | — | — |
| 2015-08-12 | $33.70 | $88.65 | 292,200 | — | — |
| 2015-08-11 | $33.72 | $88.70 | 437,200 | — | — |
| 2015-08-10 | $34.12 | $89.76 | 222,600 | — | — |
| 2015-08-07 | $32.87 | $86.47 | 241,500 | — | — |
| 2015-08-06 | $33.65 | $88.52 | 271,700 | — | — |
| 2015-08-05 | $32.96 | $86.71 | 333,300 | — | — |
| 2015-08-04 | $33.36 | $87.76 | 267,800 | — | — |
| 2015-08-03 | $33.10 | $87.07 | 346,600 | — | — |
| 2015-07-31 | $34.48 | $90.70 | 349,600 | — | — |
| 2015-07-30 | $33.93 | $89.26 | 289,900 | — | — |
| 2015-07-29 | $33.54 | $88.23 | 778,200 | — | — |
| 2015-07-28 | $33.11 | $87.10 | 431,300 | — | — |
| 2015-07-27 | $32.66 | $85.92 | 412,400 | — | — |
| 2015-07-24 | $33.00 | $86.81 | 296,900 | — | — |
| 2015-07-23 | $34.28 | $90.18 | 220,100 | — | — |
| 2015-07-22 | $34.07 | $89.63 | 246,100 | — | — |
| 2015-07-21 | $34.87 | $91.73 | 355,300 | — | — |
| 2015-07-20 | $34.49 | $90.73 | 396,600 | — | — |
| 2015-07-17 | $34.40 | $90.49 | 373,900 | — | — |
| 2015-07-16 | $35.20 | $92.60 | 387,700 | — | — |
| 2015-07-15 | $34.40 | $90.49 | 252,400 | — | — |
| 2015-07-14 | $34.75 | $91.41 | 347,500 | — | — |
| 2015-07-13 | $34.55 | $90.89 | 872,800 | — | — |
| 2015-07-10 | $34.24 | $90.07 | 579,600 | — | — |
| 2015-07-09 | $33.43 | $87.94 | 375,800 | — | — |
| 2015-07-08 | $32.60 | $85.76 | 371,200 | — | — |
| 2015-07-07 | $33.34 | $87.71 | 953,700 | — | — |
| 2015-07-06 | $34.65 | $91.15 | 954,200 | — | — |
| 2015-07-02 | $36.57 | $96.20 | 1,127,700 | — | — |
| 2015-07-01 | $35.30 | $92.86 | 398,700 | — | — |
| 2015-06-30 | $37.06 | $97.49 | 587,300 | — | — |
| 2015-06-29 | $36.01 | $94.73 | 455,100 | — | — |
| 2015-06-26 | $36.65 | $96.41 | 420,200 | — | — |
| 2015-06-25 | $36.64 | $96.39 | 670,300 | — | — |
| 2015-06-24 | $35.86 | $94.33 | 189,400 | — | — |
| 2015-06-23 | $35.71 | $93.94 | 274,500 | — | — |
| 2015-06-22 | $35.25 | $92.73 | 275,000 | — | — |
| 2015-06-19 | $34.77 | $91.47 | 383,600 | — | — |
| 2015-06-18 | $35.06 | $92.23 | 677,700 | — | — |
| 2015-06-17 | $34.43 | $90.57 | 325,700 | — | — |
| 2015-06-16 | $33.98 | $89.39 | 127,800 | — | — |
| 2015-06-15 | $33.76 | $88.81 | 238,600 | — | — |
| 2015-06-12 | $34.11 | $89.73 | 190,000 | — | — |
| 2015-06-11 | $34.79 | $91.52 | 367,800 | — | — |
| 2015-06-10 | $34.89 | $91.78 | 674,600 | — | — |
| 2015-06-09 | $34.05 | $89.57 | 259,600 | — | — |
| 2015-06-08 | $34.11 | $89.73 | 317,800 | — | — |
| 2015-06-05 | $34.45 | $90.63 | 352,300 | — | — |
| 2015-06-04 | $33.88 | $89.13 | 399,800 | — | — |
| 2015-06-03 | $34.87 | $91.73 | 672,700 | — | — |
| 2015-06-02 | $35.83 | $94.26 | 554,900 | — | — |
| 2015-06-01 | $34.92 | $91.86 | 418,200 | — | — |
| 2015-05-29 | $35.47 | $93.31 | 550,400 | — | — |
| 2015-05-28 | $35.50 | $93.39 | 389,900 | — | — |
| 2015-05-27 | $36.29 | $95.47 | 208,700 | — | — |
| 2015-05-26 | $36.21 | $95.26 | 212,200 | — | — |
| 2015-05-22 | $37.46 | $98.54 | 200,900 | — | — |
| 2015-05-21 | $37.86 | $99.60 | 361,600 | — | — |
| 2015-05-20 | $37.93 | $99.78 | 405,000 | — | — |
| 2015-05-19 | $37.18 | $97.81 | 376,600 | — | — |
| 2015-05-18 | $38.16 | $100.38 | 229,100 | — | — |
| 2015-05-15 | $38.75 | $101.94 | 311,600 | — | — |
| 2015-05-14 | $39.10 | $102.86 | 314,200 | — | — |
| 2015-05-13 | $39.30 | $103.38 | 507,300 | — | — |
| 2015-05-12 | $38.51 | $101.31 | 685,300 | — | — |
| 2015-05-11 | $37.96 | $99.86 | 330,000 | — | — |
| 2015-05-08 | $39.03 | $102.67 | 313,600 | — | — |
| 2015-05-07 | $38.49 | $101.25 | 608,600 | — | — |
| 2015-05-06 | $40.21 | $105.78 | 709,300 | — | — |
| 2015-05-05 | $39.70 | $104.44 | 624,100 | — | — |
| 2015-05-04 | $39.74 | $104.54 | 358,100 | — | — |
| 2015-05-01 | $40.15 | $105.62 | 303,300 | — | — |
| 2015-04-30 | $40.25 | $105.88 | 562,400 | — | — |
| 2015-04-29 | $41.64 | $109.54 | 478,300 | — | — |
| 2015-04-28 | $41.10 | $108.12 | 603,500 | — | — |
| 2015-04-27 | $39.76 | $104.59 | 280,000 | — | — |
| 2015-04-24 | $39.58 | $104.12 | 428,100 | — | — |
| 2015-04-23 | $39.67 | $104.36 | 542,200 | — | — |
| 2015-04-22 | $38.02 | $100.02 | 272,400 | — | — |
| 2015-04-21 | $37.82 | $99.49 | 315,400 | — | — |
| 2015-04-20 | $38.01 | $99.99 | 410,400 | — | — |
| 2015-04-17 | $38.43 | $101.10 | 335,200 | — | — |
| 2015-04-16 | $39.51 | $103.94 | 670,700 | — | — |
| 2015-04-15 | $38.73 | $101.88 | 548,100 | — | — |
| 2015-04-14 | $37.06 | $97.49 | 393,100 | — | — |
| 2015-04-13 | $36.13 | $95.04 | 684,100 | — | — |
| 2015-04-10 | $35.36 | $93.02 | 258,300 | — | — |
| 2015-04-09 | $35.31 | $92.89 | 354,200 | — | — |
| 2015-04-08 | $35.07 | $92.26 | 364,000 | — | — |
| 2015-04-07 | $35.60 | $92.15 | 426,200 | — | — |
| 2015-04-06 | $34.56 | $89.45 | 241,000 | — | — |
| 2015-04-02 | $33.80 | $87.49 | 355,100 | — | — |
| 2015-04-01 | $34.11 | $88.29 | 522,300 | — | — |
| 2015-03-31 | $34.04 | $88.11 | 849,800 | — | — |
| 2015-03-30 | $34.93 | $90.41 | 382,200 | — | — |
| 2015-03-27 | $34.68 | $89.76 | 337,300 | — | — |
| 2015-03-26 | $35.02 | $90.64 | 389,400 | — | — |
| 2015-03-25 | $35.24 | $91.21 | 496,600 | — | — |
| 2015-03-24 | $35.23 | $91.19 | 346,600 | — | — |
| 2015-03-23 | $35.14 | $90.96 | 600,100 | — | — |
| 2015-03-20 | $35.36 | $91.52 | 2,036,100 | — | — |
| 2015-03-19 | $33.07 | $85.60 | 683,600 | — | — |
| 2015-03-18 | $33.44 | $86.55 | 898,000 | — | — |
| 2015-03-17 | $31.83 | $82.39 | 732,000 | — | — |
| 2015-03-16 | $31.66 | $81.95 | 1,182,700 | — | — |
| 2015-03-13 | $32.04 | $82.93 | 401,500 | — | — |
| 2015-03-12 | $32.38 | $83.81 | 425,300 | — | — |
| 2015-03-11 | $32.60 | $84.38 | 397,500 | — | — |
| 2015-03-10 | $32.59 | $84.35 | 442,500 | — | — |
| 2015-03-09 | $33.67 | $87.15 | 449,700 | — | — |
| 2015-03-06 | $33.36 | $86.35 | 720,300 | — | — |
| 2015-03-05 | $34.70 | $89.82 | 447,700 | — | — |
| 2015-03-04 | $35.49 | $91.86 | 501,900 | — | — |
| 2015-03-03 | $35.35 | $91.50 | 837,800 | — | — |
| 2015-03-02 | $35.34 | $91.47 | 703,000 | — | — |
| 2015-02-27 | $36.43 | $94.29 | 650,700 | — | — |
| 2015-02-26 | $36.82 | $95.30 | 746,000 | — | — |
| 2015-02-25 | $37.21 | $96.31 | 1,179,500 | — | — |
| 2015-02-24 | $37.13 | $96.11 | 1,189,400 | — | — |
| 2015-02-23 | $37.88 | $98.05 | 964,800 | — | — |
| 2015-02-20 | $38.59 | $99.88 | 724,300 | — | — |
| 2015-02-19 | $37.27 | $96.47 | 1,520,400 | — | — |
| 2015-02-18 | $38.73 | $100.25 | 1,561,400 | — | — |
| 2015-02-17 | $41.25 | $106.77 | 445,900 | — | — |
| 2015-02-13 | $41.10 | $106.38 | 609,700 | — | — |
| 2015-02-12 | $40.14 | $103.90 | 656,800 | — | — |
| 2015-02-11 | $39.05 | $101.08 | 1,214,100 | — | — |
| 2015-02-10 | $39.72 | $102.81 | 1,465,800 | — | — |
| 2015-02-09 | $41.21 | $106.67 | 926,400 | — | — |
| 2015-02-06 | $41.03 | $106.20 | 719,600 | — | — |
| 2015-02-05 | $40.82 | $105.66 | 1,300,400 | — | — |
| 2015-02-04 | $41.07 | $106.30 | 986,200 | — | — |
| 2015-02-03 | $42.20 | $109.23 | 1,297,700 | — | — |
| 2015-02-02 | $40.10 | $103.79 | 1,057,500 | — | — |
| 2015-01-30 | $37.08 | $95.98 | 851,700 | — | — |
| 2015-01-29 | $36.02 | $93.23 | 597,000 | — | — |
| 2015-01-28 | $35.97 | $93.10 | 777,600 | — | — |
| 2015-01-27 | $36.58 | $94.68 | 712,400 | — | — |
| 2015-01-26 | $36.74 | $95.10 | 691,200 | — | — |
| 2015-01-23 | $35.53 | $91.96 | 667,000 | — | — |
| 2015-01-22 | $35.62 | $92.20 | 647,400 | — | — |
| 2015-01-21 | $34.47 | $89.22 | 742,000 | — | — |
| 2015-01-20 | $33.60 | $86.97 | 1,025,600 | — | — |
| 2015-01-16 | $33.90 | $87.75 | 642,900 | — | — |
| 2015-01-15 | $32.21 | $83.37 | 842,700 | — | — |
| 2015-01-14 | $32.68 | $84.59 | 984,900 | — | — |
| 2015-01-13 | $33.67 | $87.15 | 1,012,200 | — | — |
| 2015-01-12 | $33.66 | $87.12 | 653,500 | — | — |
| 2015-01-09 | $34.77 | $90.00 | 647,400 | — | — |
| 2015-01-08 | $34.07 | $88.19 | 1,064,700 | — | — |
| 2015-01-07 | $34.73 | $89.89 | 698,400 | — | — |
| 2015-01-06 | $34.64 | $89.66 | 1,013,700 | — | — |
| 2015-01-05 | $35.00 | $90.59 | 956,000 | — | — |
| 2015-01-02 | $37.29 | $96.52 | 742,400 | — | — |