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 | $26.35 | $41.77 | 28,700 | — | — |
| 2015-12-30 | $26.54 | $42.07 | 27,300 | — | — |
| 2015-12-29 | $26.78 | $42.45 | 13,300 | — | — |
| 2015-12-28 | $26.68 | $41.89 | 14,100 | — | — |
| 2015-12-24 | $27.00 | $42.40 | 13,500 | — | — |
| 2015-12-23 | $27.45 | $43.10 | 14,100 | — | — |
| 2015-12-22 | $26.42 | $41.49 | 15,200 | — | — |
| 2015-12-21 | $26.27 | $41.25 | 18,100 | — | — |
| 2015-12-18 | $25.76 | $40.45 | 63,700 | — | — |
| 2015-12-17 | $25.55 | $40.12 | 18,000 | — | — |
| 2015-12-16 | $25.88 | $40.64 | 17,800 | — | — |
| 2015-12-15 | $25.37 | $39.84 | 28,800 | — | — |
| 2015-12-14 | $25.29 | $39.71 | 31,400 | — | — |
| 2015-12-11 | $25.34 | $39.79 | 36,400 | — | — |
| 2015-12-10 | $25.45 | $39.96 | 22,600 | — | — |
| 2015-12-09 | $25.42 | $39.92 | 38,900 | — | — |
| 2015-12-08 | $25.50 | $40.04 | 29,900 | — | — |
| 2015-12-07 | $25.47 | $39.99 | 27,800 | — | — |
| 2015-12-04 | $25.54 | $40.10 | 25,400 | — | — |
| 2015-12-03 | $25.64 | $40.26 | 28,400 | — | — |
| 2015-12-02 | $25.61 | $40.21 | 28,800 | — | — |
| 2015-12-01 | $25.80 | $40.51 | 14,900 | — | — |
| 2015-11-30 | $25.90 | $40.67 | 46,000 | — | — |
| 2015-11-27 | $26.42 | $41.49 | 11,900 | — | — |
| 2015-11-25 | $25.99 | $40.81 | 15,200 | — | — |
| 2015-11-24 | $25.77 | $40.47 | 20,500 | — | — |
| 2015-11-23 | $26.44 | $41.52 | 29,800 | — | — |
| 2015-11-20 | $25.72 | $40.39 | 23,000 | — | — |
| 2015-11-19 | $25.69 | $40.34 | 37,500 | — | — |
| 2015-11-18 | $26.61 | $41.79 | 21,900 | — | — |
| 2015-11-17 | $26.12 | $41.02 | 12,400 | — | — |
| 2015-11-16 | $26.17 | $41.09 | 22,300 | — | — |
| 2015-11-13 | $26.27 | $41.25 | 34,100 | — | — |
| 2015-11-12 | $25.40 | $39.88 | 19,300 | — | — |
| 2015-11-11 | $25.48 | $40.01 | 15,300 | — | — |
| 2015-11-10 | $25.86 | $40.61 | 18,400 | — | — |
| 2015-11-09 | $25.91 | $40.69 | 21,100 | — | — |
| 2015-11-06 | $26.59 | $41.75 | 16,700 | — | — |
| 2015-11-05 | $25.66 | $40.29 | 17,900 | — | — |
| 2015-11-04 | $25.50 | $40.04 | 29,800 | — | — |
| 2015-11-03 | $25.51 | $40.06 | 22,900 | — | — |
| 2015-11-02 | $26.22 | $41.17 | 19,600 | — | — |
| 2015-10-30 | $25.06 | $39.35 | 17,700 | — | — |
| 2015-10-29 | $25.16 | $39.51 | 20,700 | — | — |
| 2015-10-28 | $25.80 | $40.51 | 42,900 | — | — |
| 2015-10-27 | $24.45 | $38.39 | 16,700 | — | — |
| 2015-10-26 | $24.51 | $38.49 | 21,900 | — | — |
| 2015-10-23 | $24.37 | $38.27 | 29,800 | — | — |
| 2015-10-22 | $25.02 | $39.29 | 25,100 | — | — |
| 2015-10-21 | $24.10 | $37.84 | 30,800 | — | — |
| 2015-10-20 | $24.16 | $37.94 | 31,300 | — | — |
| 2015-10-19 | $24.08 | $37.81 | 44,200 | — | — |
| 2015-10-16 | $24.17 | $37.95 | 20,700 | — | — |
| 2015-10-15 | $24.29 | $38.14 | 16,800 | — | — |
| 2015-10-14 | $23.91 | $37.55 | 20,200 | — | — |
| 2015-10-13 | $24.28 | $38.13 | 30,800 | — | — |
| 2015-10-12 | $25.53 | $40.09 | 36,000 | — | — |
| 2015-10-09 | $25.29 | $39.71 | 26,000 | — | — |
| 2015-10-08 | $25.97 | $40.78 | 35,500 | — | — |
| 2015-10-07 | $24.45 | $38.39 | 25,500 | — | — |
| 2015-10-06 | $25.39 | $39.87 | 12,300 | — | — |
| 2015-10-05 | $25.50 | $40.04 | 42,900 | — | — |
| 2015-10-02 | $24.57 | $38.58 | 14,200 | — | — |
| 2015-10-01 | $24.15 | $37.92 | 28,500 | — | — |
| 2015-09-30 | $23.61 | $37.07 | 42,600 | — | — |
| 2015-09-29 | $24.46 | $38.41 | 11,900 | — | — |
| 2015-09-28 | $24.79 | $38.53 | 26,900 | — | — |
| 2015-09-25 | $24.99 | $38.85 | 34,100 | — | — |
| 2015-09-24 | $25.05 | $38.94 | 24,200 | — | — |
| 2015-09-23 | $24.86 | $38.64 | 31,200 | — | — |
| 2015-09-22 | $25.02 | $38.89 | 25,300 | — | — |
| 2015-09-21 | $25.51 | $39.65 | 31,200 | — | — |
| 2015-09-18 | $26.15 | $40.65 | 61,400 | — | — |
| 2015-09-17 | $27.87 | $43.32 | 25,200 | — | — |
| 2015-09-16 | $27.18 | $42.25 | 31,200 | — | — |
| 2015-09-15 | $26.22 | $40.76 | 35,100 | — | — |
| 2015-09-14 | $26.22 | $40.76 | 16,100 | — | — |
| 2015-09-11 | $26.74 | $41.57 | 21,100 | — | — |
| 2015-09-10 | $26.82 | $41.69 | 24,500 | — | — |
| 2015-09-09 | $26.50 | $41.19 | 28,200 | — | — |
| 2015-09-08 | $27.48 | $42.72 | 19,600 | — | — |
| 2015-09-04 | $26.65 | $41.43 | 16,000 | — | — |
| 2015-09-03 | $27.44 | $42.65 | 18,500 | — | — |
| 2015-09-02 | $27.79 | $43.20 | 17,300 | — | — |
| 2015-09-01 | $26.85 | $41.74 | 29,200 | — | — |
| 2015-08-31 | $27.79 | $43.20 | 22,200 | — | — |
| 2015-08-28 | $27.33 | $42.48 | 33,800 | — | — |
| 2015-08-27 | $26.81 | $41.67 | 24,900 | — | — |
| 2015-08-26 | $27.71 | $43.07 | 18,900 | — | — |
| 2015-08-25 | $27.30 | $42.44 | 29,700 | — | — |
| 2015-08-24 | $27.57 | $42.86 | 21,200 | — | — |
| 2015-08-21 | $29.36 | $45.64 | 28,700 | — | — |
| 2015-08-20 | $28.65 | $44.53 | 20,000 | — | — |
| 2015-08-19 | $29.00 | $45.08 | 8,900 | — | — |
| 2015-08-18 | $29.10 | $45.23 | 11,800 | — | — |
| 2015-08-17 | $29.01 | $45.09 | 27,400 | — | — |
| 2015-08-14 | $28.55 | $44.38 | 18,700 | — | — |
| 2015-08-13 | $27.73 | $43.10 | 16,600 | — | — |
| 2015-08-12 | $27.95 | $43.45 | 27,100 | — | — |
| 2015-08-11 | $28.49 | $44.29 | 12,400 | — | — |
| 2015-08-10 | $28.44 | $44.21 | 32,400 | — | — |
| 2015-08-07 | $28.60 | $44.46 | 22,700 | — | — |
| 2015-08-06 | $28.60 | $44.46 | 21,400 | — | — |
| 2015-08-05 | $28.69 | $44.60 | 14,300 | — | — |
| 2015-08-04 | $28.55 | $44.38 | 16,700 | — | — |
| 2015-08-03 | $28.47 | $44.25 | 23,600 | — | — |
| 2015-07-31 | $28.68 | $44.58 | 15,100 | — | — |
| 2015-07-30 | $28.74 | $44.67 | 20,400 | — | — |
| 2015-07-29 | $28.49 | $44.29 | 9,900 | — | — |
| 2015-07-28 | $28.58 | $44.43 | 20,600 | — | — |
| 2015-07-27 | $27.94 | $43.43 | 32,000 | — | — |
| 2015-07-24 | $28.31 | $44.01 | 22,400 | — | — |
| 2015-07-23 | $29.38 | $45.67 | 31,700 | — | — |
| 2015-07-22 | $31.32 | $48.69 | 15,000 | — | — |
| 2015-07-21 | $31.05 | $48.27 | 35,400 | — | — |
| 2015-07-20 | $31.24 | $48.56 | 30,300 | — | — |
| 2015-07-17 | $31.21 | $48.51 | 14,400 | — | — |
| 2015-07-16 | $31.58 | $49.09 | 21,200 | — | — |
| 2015-07-15 | $31.20 | $48.50 | 21,000 | — | — |
| 2015-07-14 | $31.73 | $49.32 | 27,000 | — | — |
| 2015-07-13 | $32.07 | $49.85 | 41,800 | — | — |
| 2015-07-10 | $31.91 | $49.60 | 26,500 | — | — |
| 2015-07-09 | $32.01 | $49.76 | 27,000 | — | — |
| 2015-07-08 | $32.07 | $49.85 | 39,300 | — | — |
| 2015-07-07 | $31.81 | $49.45 | 32,200 | — | — |
| 2015-07-06 | $31.20 | $48.50 | 29,800 | — | — |
| 2015-07-02 | $31.73 | $49.32 | 22,400 | — | — |
| 2015-07-01 | $31.89 | $49.57 | 20,900 | — | — |
| 2015-06-30 | $31.69 | $49.26 | 27,400 | — | — |
| 2015-06-29 | $32.17 | $49.62 | 27,900 | — | — |
| 2015-06-26 | $32.65 | $50.36 | 40,800 | — | — |
| 2015-06-25 | $32.44 | $50.03 | 15,300 | — | — |
| 2015-06-24 | $31.53 | $48.63 | 18,500 | — | — |
| 2015-06-23 | $31.81 | $49.06 | 34,200 | — | — |
| 2015-06-22 | $31.95 | $49.28 | 26,700 | — | — |
| 2015-06-19 | $31.33 | $48.32 | 66,300 | — | — |
| 2015-06-18 | $30.91 | $47.67 | 26,600 | — | — |
| 2015-06-17 | $30.59 | $47.18 | 22,700 | — | — |
| 2015-06-16 | $30.75 | $47.43 | 28,300 | — | — |
| 2015-06-15 | $30.40 | $46.89 | 44,400 | — | — |
| 2015-06-12 | $30.34 | $46.80 | 50,500 | — | — |
| 2015-06-11 | $30.25 | $46.66 | 41,500 | — | — |
| 2015-06-10 | $29.68 | $45.78 | 39,900 | — | — |
| 2015-06-09 | $29.83 | $46.01 | 64,300 | — | — |
| 2015-06-08 | $29.38 | $45.31 | 37,800 | — | — |
| 2015-06-05 | $31.10 | $47.97 | 37,100 | — | — |
| 2015-06-04 | $31.69 | $48.88 | 32,100 | — | — |
| 2015-06-03 | $32.76 | $50.53 | 44,300 | — | — |
| 2015-06-02 | $32.29 | $49.80 | 15,700 | — | — |
| 2015-06-01 | $32.30 | $49.82 | 22,700 | — | — |
| 2015-05-29 | $32.02 | $49.39 | 27,000 | — | — |
| 2015-05-28 | $32.95 | $50.82 | 14,300 | — | — |
| 2015-05-27 | $32.45 | $50.05 | 21,000 | — | — |
| 2015-05-26 | $31.85 | $49.12 | 24,400 | — | — |
| 2015-05-22 | $32.02 | $49.39 | 17,500 | — | — |
| 2015-05-21 | $32.55 | $50.20 | 22,600 | — | — |
| 2015-05-20 | $33.12 | $51.08 | 12,800 | — | — |
| 2015-05-19 | $32.64 | $50.34 | 14,600 | — | — |
| 2015-05-18 | $32.70 | $50.44 | 15,800 | — | — |
| 2015-05-15 | $32.73 | $50.48 | 25,800 | — | — |
| 2015-05-14 | $32.36 | $49.91 | 15,500 | — | — |
| 2015-05-13 | $32.04 | $49.42 | 12,500 | — | — |
| 2015-05-12 | $32.02 | $49.39 | 40,100 | — | — |
| 2015-05-11 | $32.73 | $50.48 | 24,300 | — | — |
| 2015-05-08 | $32.54 | $50.19 | 14,200 | — | — |
| 2015-05-07 | $32.83 | $50.64 | 38,900 | — | — |
| 2015-05-06 | $32.38 | $49.94 | 18,100 | — | — |
| 2015-05-05 | $32.11 | $49.53 | 23,900 | — | — |
| 2015-05-04 | $32.59 | $50.27 | 32,300 | — | — |
| 2015-05-01 | $32.66 | $50.37 | 23,600 | — | — |
| 2015-04-30 | $31.93 | $49.25 | 31,900 | — | — |
| 2015-04-29 | $33.49 | $51.65 | 22,300 | — | — |
| 2015-04-28 | $33.98 | $52.41 | 40,900 | — | — |
| 2015-04-27 | $33.07 | $51.01 | 37,100 | — | — |
| 2015-04-24 | $33.45 | $51.59 | 30,400 | — | — |
| 2015-04-23 | $33.50 | $51.67 | 35,900 | — | — |
| 2015-04-22 | $33.55 | $51.75 | 27,200 | — | — |
| 2015-04-21 | $33.65 | $51.90 | 48,600 | — | — |
| 2015-04-20 | $33.57 | $51.78 | 42,300 | — | — |
| 2015-04-17 | $33.22 | $51.24 | 42,300 | — | — |
| 2015-04-16 | $33.72 | $52.01 | 32,400 | — | — |
| 2015-04-15 | $33.66 | $51.92 | 40,000 | — | — |
| 2015-04-14 | $34.35 | $52.98 | 56,200 | — | — |
| 2015-04-13 | $33.29 | $51.35 | 94,000 | — | — |
| 2015-04-10 | $33.28 | $51.33 | 82,800 | — | — |
| 2015-04-09 | $33.02 | $50.93 | 101,800 | — | — |
| 2015-04-08 | $32.71 | $50.45 | 65,100 | — | — |
| 2015-04-07 | $32.23 | $49.71 | 67,000 | — | — |
| 2015-04-06 | $31.99 | $49.34 | 60,700 | — | — |
| 2015-04-02 | $31.48 | $48.55 | 58,400 | — | — |
| 2015-04-01 | $31.44 | $48.49 | 55,800 | — | — |
| 2015-03-31 | $31.44 | $48.49 | 56,300 | — | — |
| 2015-03-30 | $31.33 | $47.94 | 61,000 | — | — |
| 2015-03-27 | $31.25 | $47.81 | 42,600 | — | — |
| 2015-03-26 | $31.50 | $48.20 | 20,500 | — | — |
| 2015-03-25 | $30.98 | $47.40 | 41,200 | — | — |
| 2015-03-24 | $31.20 | $47.74 | 26,100 | — | — |
| 2015-03-23 | $30.54 | $46.73 | 33,700 | — | — |
| 2015-03-20 | $29.49 | $45.12 | 40,300 | — | — |
| 2015-03-19 | $29.75 | $45.52 | 19,500 | — | — |
| 2015-03-18 | $29.83 | $45.64 | 16,900 | — | — |
| 2015-03-17 | $30.23 | $46.25 | 19,000 | — | — |
| 2015-03-16 | $29.97 | $45.86 | 15,100 | — | — |
| 2015-03-13 | $30.24 | $46.27 | 39,300 | — | — |
| 2015-03-12 | $29.51 | $45.15 | 29,700 | — | — |
| 2015-03-11 | $29.06 | $44.46 | 46,000 | — | — |
| 2015-03-10 | $28.05 | $42.92 | 15,500 | — | — |
| 2015-03-09 | $28.40 | $43.45 | 18,600 | — | — |
| 2015-03-06 | $27.89 | $42.67 | 18,600 | — | — |
| 2015-03-05 | $28.43 | $43.50 | 24,900 | — | — |
| 2015-03-04 | $27.67 | $42.34 | 13,200 | — | — |
| 2015-03-03 | $27.66 | $42.32 | 12,200 | — | — |
| 2015-03-02 | $27.97 | $42.80 | 13,300 | — | — |
| 2015-02-27 | $27.63 | $42.28 | 21,500 | — | — |
| 2015-02-26 | $28.14 | $43.06 | 12,500 | — | — |
| 2015-02-25 | $28.02 | $42.87 | 5,400 | — | — |
| 2015-02-24 | $28.05 | $42.92 | 4,300 | — | — |
| 2015-02-23 | $27.56 | $42.17 | 13,000 | — | — |
| 2015-02-20 | $27.57 | $42.18 | 14,300 | — | — |
| 2015-02-19 | $28.50 | $43.61 | 3,300 | — | — |
| 2015-02-18 | $28.52 | $43.64 | 8,600 | — | — |
| 2015-02-17 | $28.11 | $43.01 | 8,300 | — | — |
| 2015-02-13 | $28.17 | $43.10 | 10,600 | — | — |
| 2015-02-12 | $28.25 | $43.22 | 10,600 | — | — |
| 2015-02-11 | $28.13 | $43.04 | 12,500 | — | — |
| 2015-02-10 | $28.41 | $43.47 | 10,000 | — | — |
| 2015-02-09 | $28.65 | $43.84 | 6,800 | — | — |
| 2015-02-06 | $29.14 | $44.59 | 14,300 | — | — |
| 2015-02-05 | $28.74 | $43.97 | 9,800 | — | — |
| 2015-02-04 | $28.66 | $43.85 | 16,200 | — | — |
| 2015-02-03 | $29.29 | $44.82 | 27,100 | — | — |
| 2015-02-02 | $28.99 | $44.36 | 27,400 | — | — |
| 2015-01-30 | $28.97 | $44.33 | 34,900 | — | — |
| 2015-01-29 | $28.99 | $44.36 | 6,700 | — | — |
| 2015-01-28 | $28.96 | $44.31 | 20,800 | — | — |
| 2015-01-27 | $29.83 | $45.64 | 19,900 | — | — |
| 2015-01-26 | $29.95 | $45.83 | 18,900 | — | — |
| 2015-01-23 | $29.40 | $44.98 | 15,400 | — | — |
| 2015-01-22 | $28.74 | $43.97 | 16,900 | — | — |
| 2015-01-21 | $27.79 | $42.52 | 10,300 | — | — |
| 2015-01-20 | $28.23 | $43.19 | 19,400 | — | — |
| 2015-01-16 | $29.27 | $44.78 | 12,900 | — | — |
| 2015-01-15 | $27.76 | $42.47 | 14,600 | — | — |
| 2015-01-14 | $27.71 | $42.40 | 11,300 | — | — |
| 2015-01-13 | $27.88 | $42.66 | 15,100 | — | — |
| 2015-01-12 | $26.67 | $40.81 | 20,000 | — | — |
| 2015-01-09 | $27.18 | $41.59 | 19,700 | — | — |
| 2015-01-08 | $27.62 | $42.26 | 19,400 | — | — |
| 2015-01-07 | $27.63 | $42.28 | 13,100 | — | — |
| 2015-01-06 | $27.52 | $42.11 | 12,200 | — | — |
| 2015-01-05 | $26.83 | $41.05 | 12,900 | — | — |
| 2015-01-02 | $26.71 | $40.87 | 6,600 | — | — |