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
- 1992-04-21 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 | $30.82 | $66.63 | 101,300 | — | — |
| 2015-12-30 | $31.38 | $67.84 | 69,000 | — | — |
| 2015-12-29 | $31.50 | $68.10 | 39,600 | — | — |
| 2015-12-28 | $31.08 | $67.20 | 80,500 | — | — |
| 2015-12-24 | $31.15 | $67.35 | 47,100 | — | — |
| 2015-12-23 | $31.00 | $67.02 | 91,800 | — | — |
| 2015-12-22 | $31.50 | $68.10 | 85,300 | — | — |
| 2015-12-21 | $31.32 | $67.71 | 111,100 | — | — |
| 2015-12-18 | $30.95 | $66.91 | 542,300 | — | — |
| 2015-12-17 | $31.22 | $67.50 | 104,600 | — | — |
| 2015-12-16 | $31.09 | $67.22 | 72,900 | — | — |
| 2015-12-15 | $30.79 | $66.57 | 92,500 | — | — |
| 2015-12-14 | $30.06 | $64.99 | 156,100 | — | — |
| 2015-12-11 | $30.13 | $65.14 | 139,500 | — | — |
| 2015-12-10 | $31.52 | $68.15 | 91,100 | — | — |
| 2015-12-09 | $31.57 | $68.26 | 74,700 | — | — |
| 2015-12-08 | $32.14 | $69.49 | 38,000 | — | — |
| 2015-12-07 | $32.57 | $70.42 | 54,700 | — | — |
| 2015-12-04 | $33.26 | $71.91 | 49,900 | — | — |
| 2015-12-03 | $32.67 | $70.63 | 54,600 | — | — |
| 2015-12-02 | $33.25 | $71.89 | 46,100 | — | — |
| 2015-12-01 | $33.75 | $72.97 | 95,400 | — | — |
| 2015-11-30 | $33.92 | $73.34 | 93,000 | — | — |
| 2015-11-27 | $33.99 | $73.49 | 30,300 | — | — |
| 2015-11-25 | $34.00 | $73.51 | 48,200 | — | — |
| 2015-11-24 | $33.96 | $73.42 | 53,900 | — | — |
| 2015-11-23 | $33.81 | $73.10 | 41,500 | — | — |
| 2015-11-20 | $33.58 | $72.60 | 61,400 | — | — |
| 2015-11-19 | $33.33 | $72.06 | 40,300 | — | — |
| 2015-11-18 | $33.30 | $72.00 | 50,000 | — | — |
| 2015-11-17 | $32.88 | $71.09 | 41,500 | — | — |
| 2015-11-16 | $32.86 | $71.04 | 110,600 | — | — |
| 2015-11-13 | $32.46 | $70.18 | 58,600 | — | — |
| 2015-11-12 | $32.97 | $71.28 | 67,600 | — | — |
| 2015-11-11 | $33.45 | $72.32 | 68,100 | — | — |
| 2015-11-10 | $33.86 | $73.21 | 68,700 | — | — |
| 2015-11-09 | $33.62 | $72.69 | 59,000 | — | — |
| 2015-11-06 | $33.94 | $73.38 | 88,200 | — | — |
| 2015-11-05 | $33.38 | $72.17 | 92,400 | — | — |
| 2015-11-04 | $32.85 | $71.02 | 57,300 | — | — |
| 2015-11-03 | $32.49 | $70.24 | 92,100 | — | — |
| 2015-11-02 | $32.48 | $69.81 | 93,800 | — | — |
| 2015-10-30 | $31.88 | $68.52 | 93,300 | — | — |
| 2015-10-29 | $32.90 | $70.71 | 56,900 | — | — |
| 2015-10-28 | $33.23 | $71.42 | 192,600 | — | — |
| 2015-10-27 | $32.03 | $68.84 | 70,500 | — | — |
| 2015-10-26 | $32.45 | $69.75 | 67,600 | — | — |
| 2015-10-23 | $32.90 | $70.71 | 144,100 | — | — |
| 2015-10-22 | $32.00 | $68.78 | 78,200 | — | — |
| 2015-10-21 | $31.44 | $67.58 | 119,300 | — | — |
| 2015-10-20 | $32.36 | $69.55 | 122,200 | — | — |
| 2015-10-19 | $32.70 | $70.28 | 44,100 | — | — |
| 2015-10-16 | $32.65 | $70.18 | 64,200 | — | — |
| 2015-10-15 | $32.66 | $70.20 | 110,700 | — | — |
| 2015-10-14 | $31.76 | $68.26 | 91,500 | — | — |
| 2015-10-13 | $32.47 | $69.79 | 64,100 | — | — |
| 2015-10-12 | $32.95 | $70.82 | 98,400 | — | — |
| 2015-10-09 | $32.52 | $69.90 | 61,100 | — | — |
| 2015-10-08 | $32.89 | $70.69 | 102,600 | — | — |
| 2015-10-07 | $32.79 | $70.48 | 151,000 | — | — |
| 2015-10-06 | $32.05 | $68.89 | 73,000 | — | — |
| 2015-10-05 | $32.28 | $69.38 | 74,300 | — | — |
| 2015-10-02 | $32.08 | $68.95 | 97,200 | — | — |
| 2015-10-01 | $32.45 | $69.75 | 104,400 | — | — |
| 2015-09-30 | $32.62 | $70.11 | 125,500 | — | — |
| 2015-09-29 | $32.56 | $69.98 | 104,300 | — | — |
| 2015-09-28 | $32.68 | $70.24 | 106,400 | — | — |
| 2015-09-25 | $32.75 | $70.39 | 149,100 | — | — |
| 2015-09-24 | $32.34 | $69.51 | 114,000 | — | — |
| 2015-09-23 | $31.93 | $68.63 | 101,300 | — | — |
| 2015-09-22 | $31.49 | $67.68 | 96,500 | — | — |
| 2015-09-21 | $31.63 | $67.98 | 104,500 | — | — |
| 2015-09-18 | $31.29 | $67.25 | 1,104,900 | — | — |
| 2015-09-17 | $31.09 | $66.82 | 187,200 | — | — |
| 2015-09-16 | $31.70 | $68.14 | 121,300 | — | — |
| 2015-09-15 | $31.71 | $68.16 | 110,600 | — | — |
| 2015-09-14 | $31.12 | $66.89 | 172,100 | — | — |
| 2015-09-11 | $29.75 | $63.94 | 82,100 | — | — |
| 2015-09-10 | $29.64 | $63.71 | 49,300 | — | — |
| 2015-09-09 | $29.39 | $63.17 | 109,900 | — | — |
| 2015-09-08 | $29.55 | $63.51 | 137,400 | — | — |
| 2015-09-04 | $29.64 | $63.71 | 105,800 | — | — |
| 2015-09-03 | $29.65 | $63.73 | 59,500 | — | — |
| 2015-09-02 | $29.58 | $63.58 | 42,500 | — | — |
| 2015-09-01 | $29.12 | $62.59 | 104,900 | — | — |
| 2015-08-31 | $29.92 | $64.31 | 110,500 | — | — |
| 2015-08-28 | $29.48 | $63.36 | 84,700 | — | — |
| 2015-08-27 | $29.55 | $63.51 | 144,800 | — | — |
| 2015-08-26 | $29.30 | $62.98 | 81,300 | — | — |
| 2015-08-25 | $28.04 | $60.27 | 73,800 | — | — |
| 2015-08-24 | $28.77 | $61.84 | 119,100 | — | — |
| 2015-08-21 | $30.17 | $64.85 | 76,700 | — | — |
| 2015-08-20 | $30.32 | $65.17 | 91,400 | — | — |
| 2015-08-19 | $30.74 | $66.07 | 67,300 | — | — |
| 2015-08-18 | $30.60 | $65.77 | 67,700 | — | — |
| 2015-08-17 | $30.98 | $66.59 | 64,100 | — | — |
| 2015-08-14 | $30.74 | $66.07 | 48,300 | — | — |
| 2015-08-13 | $30.15 | $64.80 | 156,200 | — | — |
| 2015-08-12 | $30.31 | $65.15 | 42,700 | — | — |
| 2015-08-11 | $31.04 | $66.72 | 77,500 | — | — |
| 2015-08-10 | $31.13 | $66.91 | 92,300 | — | — |
| 2015-08-07 | $30.48 | $65.51 | 61,800 | — | — |
| 2015-08-06 | $30.61 | $65.79 | 35,100 | — | — |
| 2015-08-05 | $30.89 | $66.39 | 50,400 | — | — |
| 2015-08-04 | $30.69 | $65.96 | 45,600 | — | — |
| 2015-08-03 | $30.96 | $66.16 | 43,300 | — | — |
| 2015-07-31 | $30.92 | $66.07 | 83,700 | — | — |
| 2015-07-30 | $30.65 | $65.50 | 82,700 | — | — |
| 2015-07-29 | $30.53 | $65.24 | 70,300 | — | — |
| 2015-07-28 | $30.68 | $65.56 | 71,400 | — | — |
| 2015-07-27 | $31.01 | $66.26 | 91,700 | — | — |
| 2015-07-24 | $31.46 | $67.23 | 124,700 | — | — |
| 2015-07-23 | $31.81 | $67.97 | 129,300 | — | — |
| 2015-07-22 | $32.60 | $69.66 | 302,400 | — | — |
| 2015-07-21 | $31.94 | $68.25 | 180,600 | — | — |
| 2015-07-20 | $31.22 | $66.71 | 60,100 | — | — |
| 2015-07-17 | $30.99 | $66.22 | 131,800 | — | — |
| 2015-07-16 | $31.15 | $66.56 | 161,200 | — | — |
| 2015-07-15 | $31.00 | $66.24 | 129,400 | — | — |
| 2015-07-14 | $30.62 | $65.43 | 113,700 | — | — |
| 2015-07-13 | $30.29 | $64.73 | 82,500 | — | — |
| 2015-07-10 | $30.33 | $64.81 | 104,900 | — | — |
| 2015-07-09 | $29.84 | $63.76 | 94,100 | — | — |
| 2015-07-08 | $29.25 | $62.50 | 136,800 | — | — |
| 2015-07-07 | $29.45 | $62.93 | 87,700 | — | — |
| 2015-07-06 | $29.64 | $63.34 | 53,400 | — | — |
| 2015-07-02 | $29.42 | $62.87 | 37,200 | — | — |
| 2015-07-01 | $29.91 | $63.91 | 82,200 | — | — |
| 2015-06-30 | $29.59 | $63.23 | 71,200 | — | — |
| 2015-06-29 | $29.72 | $63.51 | 184,700 | — | — |
| 2015-06-26 | $30.05 | $64.21 | 361,700 | — | — |
| 2015-06-25 | $29.80 | $63.68 | 105,300 | — | — |
| 2015-06-24 | $29.93 | $63.96 | 61,800 | — | — |
| 2015-06-23 | $29.89 | $63.87 | 86,400 | — | — |
| 2015-06-22 | $29.44 | $62.91 | 88,800 | — | — |
| 2015-06-19 | $29.07 | $62.12 | 403,200 | — | — |
| 2015-06-18 | $29.31 | $62.63 | 165,700 | — | — |
| 2015-06-17 | $28.78 | $61.50 | 63,300 | — | — |
| 2015-06-16 | $28.99 | $61.95 | 62,700 | — | — |
| 2015-06-15 | $28.52 | $60.94 | 61,300 | — | — |
| 2015-06-12 | $28.54 | $60.99 | 33,100 | — | — |
| 2015-06-11 | $28.51 | $60.92 | 51,200 | — | — |
| 2015-06-10 | $28.60 | $61.11 | 90,200 | — | — |
| 2015-06-09 | $28.29 | $60.45 | 48,700 | — | — |
| 2015-06-08 | $28.17 | $60.20 | 68,500 | — | — |
| 2015-06-05 | $28.27 | $60.41 | 77,900 | — | — |
| 2015-06-04 | $27.62 | $59.02 | 53,000 | — | — |
| 2015-06-03 | $27.83 | $59.47 | 54,300 | — | — |
| 2015-06-02 | $27.35 | $58.44 | 34,100 | — | — |
| 2015-06-01 | $27.10 | $57.91 | 40,200 | — | — |
| 2015-05-29 | $27.09 | $57.89 | 65,800 | — | — |
| 2015-05-28 | $27.38 | $58.51 | 38,700 | — | — |
| 2015-05-27 | $27.32 | $58.38 | 59,900 | — | — |
| 2015-05-26 | $26.92 | $57.52 | 72,300 | — | — |
| 2015-05-22 | $27.01 | $57.72 | 69,000 | — | — |
| 2015-05-21 | $26.92 | $57.52 | 109,200 | — | — |
| 2015-05-20 | $26.86 | $57.40 | 42,400 | — | — |
| 2015-05-19 | $27.02 | $57.74 | 34,100 | — | — |
| 2015-05-18 | $26.97 | $57.63 | 54,100 | — | — |
| 2015-05-15 | $26.52 | $56.67 | 69,600 | — | — |
| 2015-05-14 | $27.06 | $57.82 | 36,300 | — | — |
| 2015-05-13 | $26.83 | $57.33 | 43,600 | — | — |
| 2015-05-12 | $26.70 | $57.05 | 50,800 | — | — |
| 2015-05-11 | $26.75 | $57.16 | 54,400 | — | — |
| 2015-05-08 | $26.64 | $56.93 | 48,600 | — | — |
| 2015-05-07 | $26.55 | $56.73 | 39,500 | — | — |
| 2015-05-06 | $26.63 | $56.91 | 60,300 | — | — |
| 2015-05-05 | $26.24 | $56.07 | 71,000 | — | — |
| 2015-05-04 | $26.60 | $56.46 | 70,900 | — | — |
| 2015-05-01 | $26.73 | $56.73 | 83,100 | — | — |
| 2015-04-30 | $26.90 | $57.09 | 106,600 | — | — |
| 2015-04-29 | $27.61 | $58.60 | 66,000 | — | — |
| 2015-04-28 | $28.21 | $59.87 | 93,100 | — | — |
| 2015-04-27 | $27.64 | $58.66 | 86,700 | — | — |
| 2015-04-24 | $27.62 | $58.62 | 53,300 | — | — |
| 2015-04-23 | $27.43 | $58.22 | 46,900 | — | — |
| 2015-04-22 | $27.80 | $59.00 | 65,700 | — | — |
| 2015-04-21 | $27.65 | $58.68 | 82,500 | — | — |
| 2015-04-20 | $28.44 | $60.36 | 84,200 | — | — |
| 2015-04-17 | $28.30 | $60.06 | 67,300 | — | — |
| 2015-04-16 | $28.85 | $61.23 | 57,100 | — | — |
| 2015-04-15 | $28.86 | $61.25 | 125,300 | — | — |
| 2015-04-14 | $28.94 | $61.42 | 65,300 | — | — |
| 2015-04-13 | $28.95 | $61.44 | 65,400 | — | — |
| 2015-04-10 | $28.64 | $60.79 | 103,300 | — | — |
| 2015-04-09 | $28.69 | $60.89 | 64,200 | — | — |
| 2015-04-08 | $28.88 | $61.30 | 80,900 | — | — |
| 2015-04-07 | $28.74 | $61.00 | 75,200 | — | — |
| 2015-04-06 | $28.82 | $61.17 | 59,300 | — | — |
| 2015-04-02 | $28.92 | $61.38 | 54,100 | — | — |
| 2015-04-01 | $28.73 | $60.98 | 116,900 | — | — |
| 2015-03-31 | $28.38 | $60.23 | 397,900 | — | — |
| 2015-03-30 | $29.28 | $62.14 | 174,700 | — | — |
| 2015-03-27 | $29.77 | $63.18 | 81,200 | — | — |
| 2015-03-26 | $29.91 | $63.48 | 63,200 | — | — |
| 2015-03-25 | $29.51 | $62.63 | 82,400 | — | — |
| 2015-03-24 | $30.02 | $63.72 | 59,000 | — | — |
| 2015-03-23 | $29.98 | $63.63 | 60,600 | — | — |
| 2015-03-20 | $29.97 | $63.61 | 245,000 | — | — |
| 2015-03-19 | $29.36 | $62.31 | 44,700 | — | — |
| 2015-03-18 | $29.34 | $62.27 | 56,400 | — | — |
| 2015-03-17 | $29.33 | $62.25 | 56,000 | — | — |
| 2015-03-16 | $29.22 | $62.02 | 87,300 | — | — |
| 2015-03-13 | $29.59 | $62.80 | 48,000 | — | — |
| 2015-03-12 | $29.63 | $62.89 | 100,600 | — | — |
| 2015-03-11 | $28.77 | $61.06 | 75,100 | — | — |
| 2015-03-10 | $28.91 | $61.36 | 47,400 | — | — |
| 2015-03-09 | $29.49 | $62.59 | 62,800 | — | — |
| 2015-03-06 | $28.97 | $61.49 | 72,700 | — | — |
| 2015-03-05 | $29.12 | $61.80 | 87,600 | — | — |
| 2015-03-04 | $28.88 | $61.30 | 82,600 | — | — |
| 2015-03-03 | $28.92 | $61.38 | 63,800 | — | — |
| 2015-03-02 | $28.83 | $61.19 | 50,600 | — | — |
| 2015-02-27 | $28.33 | $60.13 | 56,500 | — | — |
| 2015-02-26 | $28.91 | $61.36 | 33,200 | — | — |
| 2015-02-25 | $28.65 | $60.81 | 23,300 | — | — |
| 2015-02-24 | $28.97 | $61.49 | 27,600 | — | — |
| 2015-02-23 | $28.81 | $61.15 | 52,600 | — | — |
| 2015-02-20 | $28.81 | $61.15 | 49,900 | — | — |
| 2015-02-19 | $28.50 | $60.49 | 28,300 | — | — |
| 2015-02-18 | $28.48 | $60.45 | 65,400 | — | — |
| 2015-02-17 | $28.79 | $61.10 | 32,300 | — | — |
| 2015-02-13 | $28.60 | $60.70 | 54,600 | — | — |
| 2015-02-12 | $28.57 | $60.64 | 56,400 | — | — |
| 2015-02-11 | $28.10 | $59.64 | 51,700 | — | — |
| 2015-02-10 | $28.21 | $59.87 | 57,500 | — | — |
| 2015-02-09 | $28.43 | $59.96 | 71,100 | — | — |
| 2015-02-06 | $28.94 | $61.03 | 84,900 | — | — |
| 2015-02-05 | $28.75 | $60.63 | 57,900 | — | — |
| 2015-02-04 | $28.04 | $59.14 | 48,800 | — | — |
| 2015-02-03 | $28.36 | $59.81 | 84,800 | — | — |
| 2015-02-02 | $28.07 | $59.20 | 69,700 | — | — |
| 2015-01-30 | $27.49 | $57.98 | 86,100 | — | — |
| 2015-01-29 | $28.47 | $60.04 | 79,800 | — | — |
| 2015-01-28 | $27.41 | $57.81 | 59,500 | — | — |
| 2015-01-27 | $27.86 | $58.76 | 72,200 | — | — |
| 2015-01-26 | $28.78 | $60.70 | 71,500 | — | — |
| 2015-01-23 | $28.47 | $60.04 | 31,900 | — | — |
| 2015-01-22 | $28.94 | $61.03 | 94,500 | — | — |
| 2015-01-21 | $27.64 | $58.29 | 73,800 | — | — |
| 2015-01-20 | $27.85 | $58.74 | 69,800 | — | — |
| 2015-01-16 | $28.04 | $59.14 | 70,200 | — | — |
| 2015-01-15 | $27.27 | $57.51 | 42,300 | — | — |
| 2015-01-14 | $27.38 | $57.74 | 45,700 | — | — |
| 2015-01-13 | $27.80 | $58.63 | 65,900 | — | — |
| 2015-01-12 | $27.42 | $57.83 | 62,200 | — | — |
| 2015-01-09 | $27.34 | $57.66 | 83,100 | — | — |
| 2015-01-08 | $28.23 | $59.54 | 99,200 | — | — |
| 2015-01-07 | $28.10 | $59.26 | 42,800 | — | — |
| 2015-01-06 | $27.92 | $58.88 | 63,700 | — | — |
| 2015-01-05 | $28.70 | $60.53 | 45,700 | — | — |
| 2015-01-02 | $29.22 | $61.62 | 60,400 | — | — |