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
- 1973-02-21 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 | $30.57 | $96.59 | 587,800 | — | — |
| 2015-12-30 | $31.09 | $98.23 | 488,300 | — | — |
| 2015-12-29 | $31.12 | $98.33 | 449,100 | — | — |
| 2015-12-28 | $30.86 | $97.50 | 492,500 | — | — |
| 2015-12-24 | $30.67 | $96.90 | 207,100 | — | — |
| 2015-12-23 | $30.58 | $96.62 | 499,200 | — | — |
| 2015-12-22 | $29.94 | $94.60 | 540,200 | — | — |
| 2015-12-21 | $29.71 | $93.87 | 879,900 | — | — |
| 2015-12-18 | $29.54 | $93.33 | 1,423,800 | — | — |
| 2015-12-17 | $29.64 | $93.65 | 700,000 | — | — |
| 2015-12-16 | $29.56 | $93.40 | 557,900 | — | — |
| 2015-12-15 | $28.94 | $91.44 | 744,400 | — | — |
| 2015-12-14 | $28.48 | $89.98 | 776,100 | — | — |
| 2015-12-11 | $28.47 | $89.95 | 539,500 | — | — |
| 2015-12-10 | $28.31 | $89.45 | 549,200 | — | — |
| 2015-12-09 | $28.67 | $90.58 | 414,000 | — | — |
| 2015-12-08 | $28.97 | $91.53 | 335,500 | — | — |
| 2015-12-07 | $29.05 | $91.78 | 538,400 | — | — |
| 2015-12-04 | $28.96 | $91.50 | 532,700 | — | — |
| 2015-12-03 | $28.44 | $89.86 | 532,600 | — | — |
| 2015-12-02 | $28.85 | $91.15 | 690,300 | — | — |
| 2015-12-01 | $29.33 | $92.67 | 510,000 | — | — |
| 2015-11-30 | $29.00 | $91.63 | 863,200 | — | — |
| 2015-11-27 | $28.67 | $90.58 | 173,700 | — | — |
| 2015-11-25 | $28.59 | $90.33 | 387,000 | — | — |
| 2015-11-24 | $28.64 | $90.49 | 485,200 | — | — |
| 2015-11-23 | $28.70 | $90.68 | 526,700 | — | — |
| 2015-11-20 | $28.94 | $91.44 | 498,200 | — | — |
| 2015-11-19 | $28.71 | $90.71 | 508,400 | — | — |
| 2015-11-18 | $28.39 | $89.70 | 704,600 | — | — |
| 2015-11-17 | $27.92 | $88.21 | 898,900 | — | — |
| 2015-11-16 | $28.14 | $88.91 | 546,000 | — | — |
| 2015-11-13 | $27.76 | $87.71 | 655,800 | — | — |
| 2015-11-12 | $27.86 | $88.02 | 679,400 | — | — |
| 2015-11-11 | $28.45 | $89.89 | 477,200 | — | — |
| 2015-11-10 | $28.02 | $88.53 | 593,800 | — | — |
| 2015-11-09 | $27.32 | $86.32 | 765,400 | — | — |
| 2015-11-06 | $26.89 | $84.96 | 860,800 | — | — |
| 2015-11-05 | $28.17 | $89.00 | 341,600 | — | — |
| 2015-11-04 | $28.37 | $89.64 | 537,200 | — | — |
| 2015-11-03 | $28.09 | $88.75 | 690,100 | — | — |
| 2015-11-02 | $27.96 | $88.34 | 737,100 | — | — |
| 2015-10-30 | $28.12 | $88.85 | 859,400 | — | — |
| 2015-10-29 | $27.62 | $87.27 | 646,200 | — | — |
| 2015-10-28 | $28.40 | $89.10 | 784,000 | — | — |
| 2015-10-27 | $28.74 | $90.17 | 984,400 | — | — |
| 2015-10-26 | $28.67 | $89.95 | 795,600 | — | — |
| 2015-10-23 | $28.20 | $88.47 | 332,500 | — | — |
| 2015-10-22 | $28.76 | $90.23 | 294,800 | — | — |
| 2015-10-21 | $28.47 | $89.32 | 548,300 | — | — |
| 2015-10-20 | $28.53 | $89.51 | 492,400 | — | — |
| 2015-10-19 | $28.47 | $89.32 | 509,300 | — | — |
| 2015-10-16 | $28.20 | $88.47 | 970,100 | — | — |
| 2015-10-15 | $28.34 | $88.91 | 859,400 | — | — |
| 2015-10-14 | $28.14 | $88.28 | 339,100 | — | — |
| 2015-10-13 | $28.23 | $88.57 | 484,700 | — | — |
| 2015-10-12 | $28.16 | $88.35 | 1,056,900 | — | — |
| 2015-10-09 | $27.91 | $87.56 | 573,800 | — | — |
| 2015-10-08 | $28.05 | $88.00 | 720,000 | — | — |
| 2015-10-07 | $27.80 | $87.22 | 590,000 | — | — |
| 2015-10-06 | $27.73 | $87.00 | 469,300 | — | — |
| 2015-10-05 | $28.11 | $88.19 | 606,600 | — | — |
| 2015-10-02 | $27.73 | $87.00 | 523,600 | — | — |
| 2015-10-01 | $27.47 | $86.18 | 871,400 | — | — |
| 2015-09-30 | $28.05 | $88.00 | 945,100 | — | — |
| 2015-09-29 | $27.65 | $86.75 | 1,351,500 | — | — |
| 2015-09-28 | $27.24 | $85.46 | 1,303,500 | — | — |
| 2015-09-25 | $26.92 | $84.46 | 813,700 | — | — |
| 2015-09-24 | $26.72 | $83.83 | 641,800 | — | — |
| 2015-09-23 | $26.25 | $82.35 | 321,600 | — | — |
| 2015-09-22 | $26.00 | $81.57 | 460,000 | — | — |
| 2015-09-21 | $26.21 | $82.23 | 322,600 | — | — |
| 2015-09-18 | $26.03 | $81.66 | 743,900 | — | — |
| 2015-09-17 | $26.12 | $81.95 | 601,400 | — | — |
| 2015-09-16 | $25.72 | $80.69 | 615,000 | — | — |
| 2015-09-15 | $25.56 | $80.19 | 389,000 | — | — |
| 2015-09-14 | $25.56 | $80.19 | 416,700 | — | — |
| 2015-09-11 | $25.41 | $79.72 | 361,600 | — | — |
| 2015-09-10 | $24.98 | $78.37 | 461,100 | — | — |
| 2015-09-09 | $25.16 | $78.93 | 557,100 | — | — |
| 2015-09-08 | $25.37 | $79.59 | 607,500 | — | — |
| 2015-09-04 | $24.80 | $77.80 | 464,900 | — | — |
| 2015-09-03 | $25.19 | $79.03 | 417,900 | — | — |
| 2015-09-02 | $24.99 | $78.40 | 830,700 | — | — |
| 2015-09-01 | $24.96 | $78.31 | 731,100 | — | — |
| 2015-08-31 | $25.61 | $80.35 | 733,200 | — | — |
| 2015-08-28 | $25.97 | $81.48 | 683,000 | — | — |
| 2015-08-27 | $25.96 | $81.44 | 517,900 | — | — |
| 2015-08-26 | $25.62 | $80.38 | 584,700 | — | — |
| 2015-08-25 | $25.24 | $79.19 | 913,500 | — | — |
| 2015-08-24 | $25.88 | $81.19 | 955,900 | — | — |
| 2015-08-21 | $27.17 | $85.24 | 579,800 | — | — |
| 2015-08-20 | $27.56 | $86.46 | 377,900 | — | — |
| 2015-08-19 | $27.75 | $87.06 | 403,400 | — | — |
| 2015-08-18 | $27.71 | $86.93 | 456,200 | — | — |
| 2015-08-17 | $28.08 | $88.10 | 751,500 | — | — |
| 2015-08-14 | $27.75 | $87.06 | 700,000 | — | — |
| 2015-08-13 | $27.42 | $86.02 | 536,000 | — | — |
| 2015-08-12 | $27.41 | $85.99 | 464,400 | — | — |
| 2015-08-11 | $26.98 | $84.64 | 340,700 | — | — |
| 2015-08-10 | $26.75 | $83.92 | 438,600 | — | — |
| 2015-08-07 | $26.85 | $84.24 | 390,700 | — | — |
| 2015-08-06 | $26.47 | $83.04 | 502,300 | — | — |
| 2015-08-05 | $26.20 | $82.20 | 435,300 | — | — |
| 2015-08-04 | $26.07 | $81.79 | 403,600 | — | — |
| 2015-08-03 | $26.55 | $83.30 | 566,700 | — | — |
| 2015-07-31 | $26.38 | $82.76 | 789,000 | — | — |
| 2015-07-30 | $26.08 | $81.82 | 624,900 | — | — |
| 2015-07-29 | $26.00 | $80.94 | 403,600 | — | — |
| 2015-07-28 | $25.80 | $80.32 | 478,000 | — | — |
| 2015-07-27 | $25.70 | $80.01 | 620,300 | — | — |
| 2015-07-24 | $25.21 | $78.48 | 704,000 | — | — |
| 2015-07-23 | $25.19 | $78.42 | 443,900 | — | — |
| 2015-07-22 | $25.41 | $79.11 | 332,000 | — | — |
| 2015-07-21 | $25.30 | $78.76 | 368,100 | — | — |
| 2015-07-20 | $25.82 | $80.38 | 370,200 | — | — |
| 2015-07-17 | $26.02 | $81.00 | 670,700 | — | — |
| 2015-07-16 | $26.24 | $81.69 | 628,500 | — | — |
| 2015-07-15 | $25.71 | $80.04 | 427,200 | — | — |
| 2015-07-14 | $25.81 | $80.35 | 606,800 | — | — |
| 2015-07-13 | $25.74 | $80.13 | 584,700 | — | — |
| 2015-07-10 | $25.47 | $79.29 | 465,100 | — | — |
| 2015-07-09 | $25.25 | $78.61 | 502,100 | — | — |
| 2015-07-08 | $25.69 | $79.98 | 620,600 | — | — |
| 2015-07-07 | $25.91 | $80.66 | 759,700 | — | — |
| 2015-07-06 | $25.41 | $79.11 | 509,400 | — | — |
| 2015-07-02 | $25.22 | $78.51 | 320,400 | — | — |
| 2015-07-01 | $24.74 | $77.02 | 699,000 | — | — |
| 2015-06-30 | $24.60 | $76.58 | 587,700 | — | — |
| 2015-06-29 | $24.67 | $76.80 | 636,100 | — | — |
| 2015-06-26 | $25.00 | $77.83 | 853,900 | — | — |
| 2015-06-25 | $24.74 | $77.02 | 522,500 | — | — |
| 2015-06-24 | $25.17 | $78.36 | 556,000 | — | — |
| 2015-06-23 | $25.23 | $78.55 | 540,100 | — | — |
| 2015-06-22 | $25.41 | $79.11 | 488,800 | — | — |
| 2015-06-19 | $25.44 | $79.20 | 640,000 | — | — |
| 2015-06-18 | $25.67 | $79.91 | 715,000 | — | — |
| 2015-06-17 | $25.20 | $78.45 | 503,700 | — | — |
| 2015-06-16 | $25.08 | $78.08 | 717,000 | — | — |
| 2015-06-15 | $24.81 | $77.24 | 691,300 | — | — |
| 2015-06-12 | $24.82 | $77.27 | 364,500 | — | — |
| 2015-06-11 | $25.09 | $78.11 | 502,100 | — | — |
| 2015-06-10 | $24.94 | $77.64 | 586,900 | — | — |
| 2015-06-09 | $24.88 | $77.46 | 682,500 | — | — |
| 2015-06-08 | $25.22 | $78.51 | 722,700 | — | — |
| 2015-06-05 | $25.32 | $78.83 | 815,200 | — | — |
| 2015-06-04 | $25.74 | $80.13 | 906,700 | — | — |
| 2015-06-03 | $25.62 | $79.76 | 1,011,500 | — | — |
| 2015-06-02 | $25.89 | $80.60 | 690,600 | — | — |
| 2015-06-01 | $26.46 | $82.37 | 523,600 | — | — |
| 2015-05-29 | $26.59 | $82.78 | 557,200 | — | — |
| 2015-05-28 | $26.75 | $83.28 | 478,800 | — | — |
| 2015-05-27 | $26.57 | $82.72 | 1,334,900 | — | — |
| 2015-05-26 | $26.49 | $82.47 | 438,100 | — | — |
| 2015-05-22 | $26.81 | $83.46 | 348,000 | — | — |
| 2015-05-21 | $27.02 | $84.12 | 303,300 | — | — |
| 2015-05-20 | $27.23 | $84.77 | 613,300 | — | — |
| 2015-05-19 | $27.03 | $84.15 | 677,300 | — | — |
| 2015-05-18 | $26.90 | $83.74 | 912,700 | — | — |
| 2015-05-15 | $26.23 | $81.66 | 1,466,600 | — | — |
| 2015-05-14 | $25.97 | $80.85 | 1,558,300 | — | — |
| 2015-05-13 | $26.47 | $82.41 | 758,600 | — | — |
| 2015-05-12 | $26.94 | $83.87 | 701,600 | — | — |
| 2015-05-11 | $26.89 | $83.71 | 705,500 | — | — |
| 2015-05-08 | $26.84 | $83.56 | 541,200 | — | — |
| 2015-05-07 | $26.73 | $83.21 | 468,900 | — | — |
| 2015-05-06 | $26.74 | $83.25 | 661,100 | — | — |
| 2015-05-05 | $26.98 | $83.99 | 793,200 | — | — |
| 2015-05-04 | $27.94 | $86.98 | 641,100 | — | — |
| 2015-05-01 | $27.68 | $86.17 | 762,600 | — | — |
| 2015-04-30 | $27.78 | $86.48 | 639,500 | — | — |
| 2015-04-29 | $28.21 | $87.82 | 414,900 | — | — |
| 2015-04-28 | $28.49 | $88.69 | 515,600 | — | — |
| 2015-04-27 | $28.09 | $87.45 | 522,500 | — | — |
| 2015-04-24 | $28.57 | $88.94 | 932,000 | — | — |
| 2015-04-23 | $28.21 | $87.82 | 903,600 | — | — |
| 2015-04-22 | $27.89 | $86.83 | 1,419,700 | — | — |
| 2015-04-21 | $27.45 | $85.46 | 683,300 | — | — |
| 2015-04-20 | $27.83 | $86.64 | 699,400 | — | — |
| 2015-04-17 | $27.63 | $86.02 | 688,800 | — | — |
| 2015-04-16 | $27.59 | $85.89 | 631,000 | — | — |
| 2015-04-15 | $27.85 | $86.70 | 787,300 | — | — |
| 2015-04-14 | $28.09 | $87.45 | 449,000 | — | — |
| 2015-04-13 | $27.89 | $86.83 | 444,800 | — | — |
| 2015-04-10 | $28.59 | $89.01 | 544,500 | — | — |
| 2015-04-09 | $28.13 | $87.57 | 942,400 | — | — |
| 2015-04-08 | $28.65 | $89.19 | 539,900 | — | — |
| 2015-04-07 | $29.08 | $89.91 | 664,300 | — | — |
| 2015-04-06 | $29.62 | $91.58 | 732,100 | — | — |
| 2015-04-02 | $29.37 | $90.80 | 728,100 | — | — |
| 2015-04-01 | $29.40 | $90.90 | 482,400 | — | — |
| 2015-03-31 | $29.20 | $90.28 | 1,165,500 | — | — |
| 2015-03-30 | $28.47 | $88.02 | 498,900 | — | — |
| 2015-03-27 | $28.05 | $86.72 | 474,800 | — | — |
| 2015-03-26 | $27.98 | $86.51 | 563,700 | — | — |
| 2015-03-25 | $28.45 | $87.96 | 829,300 | — | — |
| 2015-03-24 | $28.56 | $88.30 | 608,600 | — | — |
| 2015-03-23 | $28.70 | $88.73 | 527,500 | — | — |
| 2015-03-20 | $28.73 | $88.83 | 1,148,200 | — | — |
| 2015-03-19 | $28.57 | $88.33 | 569,300 | — | — |
| 2015-03-18 | $28.97 | $89.57 | 401,800 | — | — |
| 2015-03-17 | $28.11 | $86.91 | 267,400 | — | — |
| 2015-03-16 | $28.18 | $87.13 | 269,400 | — | — |
| 2015-03-13 | $27.64 | $85.46 | 316,900 | — | — |
| 2015-03-12 | $28.11 | $86.91 | 384,700 | — | — |
| 2015-03-11 | $27.37 | $84.62 | 328,400 | — | — |
| 2015-03-10 | $27.41 | $84.74 | 435,700 | — | — |
| 2015-03-09 | $27.48 | $84.96 | 504,000 | — | — |
| 2015-03-06 | $27.34 | $84.53 | 534,400 | — | — |
| 2015-03-05 | $28.30 | $87.50 | 594,100 | — | — |
| 2015-03-04 | $27.85 | $86.11 | 424,200 | — | — |
| 2015-03-03 | $28.13 | $86.97 | 690,500 | — | — |
| 2015-03-02 | $27.95 | $86.41 | 540,900 | — | — |
| 2015-02-27 | $28.55 | $88.27 | 894,900 | — | — |
| 2015-02-26 | $28.32 | $87.56 | 350,700 | — | — |
| 2015-02-25 | $28.45 | $87.96 | 298,900 | — | — |
| 2015-02-24 | $28.89 | $89.32 | 376,700 | — | — |
| 2015-02-23 | $28.95 | $89.51 | 467,300 | — | — |
| 2015-02-20 | $28.42 | $87.87 | 334,200 | — | — |
| 2015-02-19 | $28.40 | $87.81 | 445,300 | — | — |
| 2015-02-18 | $28.42 | $87.87 | 574,500 | — | — |
| 2015-02-17 | $27.86 | $86.14 | 454,600 | — | — |
| 2015-02-13 | $28.16 | $87.06 | 447,700 | — | — |
| 2015-02-12 | $28.66 | $88.61 | 271,700 | — | — |
| 2015-02-11 | $28.80 | $89.04 | 345,000 | — | — |
| 2015-02-10 | $29.53 | $91.30 | 543,600 | — | — |
| 2015-02-09 | $28.68 | $88.67 | 471,700 | — | — |
| 2015-02-06 | $29.22 | $90.34 | 484,700 | — | — |
| 2015-02-05 | $30.66 | $94.79 | 217,100 | — | — |
| 2015-02-04 | $30.33 | $93.77 | 362,400 | — | — |
| 2015-02-03 | $30.85 | $95.38 | 496,700 | — | — |
| 2015-02-02 | $30.56 | $94.48 | 578,100 | — | — |
| 2015-01-30 | $30.50 | $94.30 | 711,600 | — | — |
| 2015-01-29 | $31.17 | $96.37 | 532,000 | — | — |
| 2015-01-28 | $30.46 | $94.17 | 728,800 | — | — |
| 2015-01-27 | $30.64 | $94.73 | 674,600 | — | — |
| 2015-01-26 | $30.41 | $94.02 | 508,300 | — | — |
| 2015-01-23 | $30.63 | $94.08 | 705,700 | — | — |
| 2015-01-22 | $30.77 | $94.51 | 429,000 | — | — |
| 2015-01-21 | $30.51 | $93.71 | 691,400 | — | — |
| 2015-01-20 | $30.59 | $93.96 | 507,400 | — | — |
| 2015-01-16 | $30.53 | $93.77 | 498,500 | — | — |
| 2015-01-15 | $29.85 | $91.69 | 617,200 | — | — |
| 2015-01-14 | $30.05 | $92.30 | 291,600 | — | — |
| 2015-01-13 | $29.78 | $91.47 | 424,600 | — | — |
| 2015-01-12 | $29.67 | $91.13 | 517,900 | — | — |
| 2015-01-09 | $29.68 | $91.16 | 628,900 | — | — |
| 2015-01-08 | $30.45 | $93.53 | 813,900 | — | — |
| 2015-01-07 | $30.35 | $93.22 | 549,500 | — | — |
| 2015-01-06 | $29.48 | $90.55 | 436,700 | — | — |
| 2015-01-05 | $29.61 | $90.95 | 539,700 | — | — |
| 2015-01-02 | $29.69 | $91.19 | 487,400 | — | — |