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
- 1982-10-22 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 | $31.09 | $50.35 | 78,600 | — | — |
| 2015-12-30 | $31.05 | $50.28 | 45,400 | — | — |
| 2015-12-29 | $30.90 | $50.03 | 30,800 | — | — |
| 2015-12-28 | $30.21 | $48.91 | 45,400 | — | — |
| 2015-12-24 | $30.05 | $48.66 | 40,800 | — | — |
| 2015-12-23 | $29.99 | $48.57 | 12,600 | — | — |
| 2015-12-22 | $29.53 | $47.82 | 15,600 | — | — |
| 2015-12-21 | $29.49 | $47.75 | 13,000 | — | — |
| 2015-12-18 | $29.86 | $48.35 | 55,000 | — | — |
| 2015-12-17 | $29.89 | $48.40 | 58,800 | — | — |
| 2015-12-16 | $30.18 | $48.88 | 13,200 | — | — |
| 2015-12-15 | $29.49 | $47.75 | 14,200 | — | — |
| 2015-12-14 | $29.20 | $47.28 | 38,000 | — | — |
| 2015-12-11 | $29.69 | $48.08 | 19,400 | — | — |
| 2015-12-10 | $30.29 | $49.05 | 12,400 | — | — |
| 2015-12-09 | $30.48 | $49.35 | 16,600 | — | — |
| 2015-12-08 | $31.01 | $50.22 | 14,000 | — | — |
| 2015-12-07 | $32.07 | $51.94 | 67,200 | — | — |
| 2015-12-04 | $32.03 | $51.86 | 28,400 | — | — |
| 2015-12-03 | $31.75 | $51.42 | 8,600 | — | — |
| 2015-12-02 | $32.03 | $51.87 | 13,200 | — | — |
| 2015-12-01 | $32.55 | $52.71 | 14,600 | — | — |
| 2015-11-30 | $30.90 | $50.03 | 28,200 | — | — |
| 2015-11-27 | $29.75 | $48.19 | 8,400 | — | — |
| 2015-11-25 | $30.00 | $48.58 | 16,200 | — | — |
| 2015-11-24 | $28.84 | $46.70 | 7,200 | — | — |
| 2015-11-23 | $27.99 | $45.32 | 20,800 | — | — |
| 2015-11-20 | $27.67 | $44.82 | 17,400 | — | — |
| 2015-11-19 | $27.92 | $45.21 | 7,800 | — | — |
| 2015-11-18 | $27.88 | $45.15 | 24,600 | — | — |
| 2015-11-17 | $27.11 | $43.90 | 10,200 | — | — |
| 2015-11-16 | $27.18 | $44.02 | 25,400 | — | — |
| 2015-11-13 | $27.05 | $43.81 | 44,600 | — | — |
| 2015-11-12 | $28.20 | $45.66 | 23,600 | — | — |
| 2015-11-11 | $29.54 | $47.83 | 18,600 | — | — |
| 2015-11-10 | $30.24 | $48.97 | 31,600 | — | — |
| 2015-11-09 | $30.00 | $48.58 | 29,800 | — | — |
| 2015-11-06 | $31.32 | $50.71 | 19,600 | — | — |
| 2015-11-05 | $30.76 | $49.73 | 31,000 | — | — |
| 2015-11-04 | $30.92 | $49.98 | 44,000 | — | — |
| 2015-11-03 | $32.31 | $52.22 | 59,200 | — | — |
| 2015-11-02 | $33.46 | $54.09 | 102,600 | — | — |
| 2015-10-30 | $28.73 | $46.44 | 122,200 | — | — |
| 2015-10-29 | $29.25 | $47.28 | 76,200 | — | — |
| 2015-10-28 | $22.25 | $35.97 | 18,000 | — | — |
| 2015-10-27 | $21.70 | $35.07 | 20,600 | — | — |
| 2015-10-26 | $22.13 | $35.77 | 17,200 | — | — |
| 2015-10-23 | $22.04 | $35.62 | 11,600 | — | — |
| 2015-10-22 | $21.91 | $35.41 | 12,200 | — | — |
| 2015-10-21 | $21.50 | $34.76 | 21,800 | — | — |
| 2015-10-20 | $21.63 | $34.96 | 14,600 | — | — |
| 2015-10-19 | $21.50 | $34.76 | 22,600 | — | — |
| 2015-10-16 | $21.50 | $34.76 | 21,400 | — | — |
| 2015-10-15 | $21.91 | $35.41 | 19,200 | — | — |
| 2015-10-14 | $21.48 | $34.72 | 21,400 | — | — |
| 2015-10-13 | $21.50 | $34.75 | 31,600 | — | — |
| 2015-10-12 | $21.90 | $35.39 | 18,600 | — | — |
| 2015-10-09 | $21.97 | $35.52 | 24,200 | — | — |
| 2015-10-08 | $22.18 | $35.86 | 18,000 | — | — |
| 2015-10-07 | $22.18 | $35.86 | 39,000 | — | — |
| 2015-10-06 | $21.38 | $34.56 | 59,400 | — | — |
| 2015-10-05 | $21.70 | $35.08 | 96,800 | — | — |
| 2015-10-02 | $19.80 | $32.00 | 71,600 | — | — |
| 2015-10-01 | $19.68 | $31.81 | 157,800 | — | — |
| 2015-09-30 | $20.04 | $32.39 | 115,400 | — | — |
| 2015-09-29 | $20.00 | $32.33 | 82,200 | — | — |
| 2015-09-28 | $20.12 | $32.52 | 109,800 | — | — |
| 2015-09-25 | $20.40 | $32.98 | 108,800 | — | — |
| 2015-09-24 | $19.53 | $31.57 | 90,600 | — | — |
| 2015-09-23 | $19.48 | $31.49 | 72,000 | — | — |
| 2015-09-22 | $19.50 | $31.53 | 78,600 | — | — |
| 2015-09-21 | $19.18 | $31.01 | 104,200 | — | — |
| 2015-09-18 | $18.54 | $29.97 | 210,400 | — | — |
| 2015-09-17 | $17.84 | $28.85 | 157,200 | — | — |
| 2015-09-16 | $19.09 | $30.86 | 91,000 | — | — |
| 2015-09-15 | $20.20 | $32.65 | 26,000 | — | — |
| 2015-09-14 | $20.83 | $33.66 | 24,200 | — | — |
| 2015-09-11 | $20.33 | $32.86 | 82,200 | — | — |
| 2015-09-10 | $19.20 | $31.03 | 23,400 | — | — |
| 2015-09-09 | $19.25 | $31.12 | 37,200 | — | — |
| 2015-09-08 | $19.34 | $31.26 | 42,200 | — | — |
| 2015-09-04 | $19.13 | $30.92 | 23,400 | — | — |
| 2015-09-03 | $19.65 | $31.76 | 33,400 | — | — |
| 2015-09-02 | $19.81 | $32.02 | 36,600 | — | — |
| 2015-09-01 | $19.79 | $31.98 | 39,600 | — | — |
| 2015-08-31 | $20.69 | $33.45 | 46,400 | — | — |
| 2015-08-28 | $20.75 | $33.53 | 33,200 | — | — |
| 2015-08-27 | $20.53 | $33.19 | 37,800 | — | — |
| 2015-08-26 | $20.87 | $33.74 | 61,000 | — | — |
| 2015-08-25 | $21.23 | $34.31 | 24,800 | — | — |
| 2015-08-24 | $21.55 | $34.84 | 41,200 | — | — |
| 2015-08-21 | $22.25 | $35.98 | 38,200 | — | — |
| 2015-08-20 | $22.56 | $36.47 | 23,200 | — | — |
| 2015-08-19 | $22.70 | $36.70 | 18,000 | — | — |
| 2015-08-18 | $22.85 | $36.94 | 14,400 | — | — |
| 2015-08-17 | $23.11 | $37.35 | 20,600 | — | — |
| 2015-08-14 | $23.20 | $37.50 | 10,800 | — | — |
| 2015-08-13 | $23.16 | $37.43 | 8,600 | — | — |
| 2015-08-12 | $23.01 | $37.20 | 16,200 | — | — |
| 2015-08-11 | $22.88 | $36.98 | 13,800 | — | — |
| 2015-08-10 | $23.22 | $37.54 | 31,600 | — | — |
| 2015-08-07 | $23.94 | $38.70 | 38,000 | — | — |
| 2015-08-06 | $24.11 | $38.97 | 33,800 | — | — |
| 2015-08-05 | $24.15 | $39.04 | 47,800 | — | — |
| 2015-08-04 | $22.68 | $36.67 | 21,600 | — | — |
| 2015-08-03 | $22.90 | $37.02 | 60,800 | — | — |
| 2015-07-31 | $23.70 | $38.31 | 48,000 | — | — |
| 2015-07-30 | $24.06 | $38.89 | 19,600 | — | — |
| 2015-07-29 | $24.31 | $39.30 | 25,600 | — | — |
| 2015-07-28 | $24.46 | $39.53 | 42,200 | — | — |
| 2015-07-27 | $23.46 | $37.92 | 40,400 | — | — |
| 2015-07-24 | $24.75 | $40.01 | 29,800 | — | — |
| 2015-07-23 | $25.66 | $41.48 | 60,400 | — | — |
| 2015-07-22 | $25.45 | $41.14 | 18,400 | — | — |
| 2015-07-21 | $25.31 | $40.91 | 56,000 | — | — |
| 2015-07-20 | $25.05 | $40.49 | 48,000 | — | — |
| 2015-07-17 | $26.21 | $42.27 | 21,400 | — | — |
| 2015-07-16 | $26.52 | $42.78 | 30,600 | — | — |
| 2015-07-15 | $26.47 | $42.69 | 47,000 | — | — |
| 2015-07-14 | $26.71 | $43.08 | 26,600 | — | — |
| 2015-07-13 | $27.42 | $44.22 | 26,400 | — | — |
| 2015-07-10 | $27.14 | $43.77 | 28,800 | — | — |
| 2015-07-09 | $26.57 | $42.85 | 47,400 | — | — |
| 2015-07-08 | $26.81 | $43.25 | 41,200 | — | — |
| 2015-07-07 | $27.00 | $43.56 | 24,800 | — | — |
| 2015-07-06 | $27.43 | $44.25 | 41,800 | — | — |
| 2015-07-02 | $26.61 | $42.93 | 18,000 | — | — |
| 2015-07-01 | $26.96 | $43.49 | 35,200 | — | — |
| 2015-06-30 | $26.75 | $43.16 | 175,200 | — | — |
| 2015-06-29 | $26.48 | $42.72 | 38,200 | — | — |
| 2015-06-26 | $27.50 | $44.36 | 95,200 | — | — |
| 2015-06-25 | $26.92 | $43.42 | 54,200 | — | — |
| 2015-06-24 | $27.51 | $44.38 | 40,400 | — | — |
| 2015-06-23 | $28.58 | $46.10 | 12,000 | — | — |
| 2015-06-22 | $28.70 | $46.29 | 19,000 | — | — |
| 2015-06-19 | $28.71 | $46.31 | 36,200 | — | — |
| 2015-06-18 | $28.39 | $45.79 | 30,400 | — | — |
| 2015-06-17 | $28.11 | $45.35 | 23,200 | — | — |
| 2015-06-16 | $28.37 | $45.76 | 33,600 | — | — |
| 2015-06-15 | $27.37 | $44.14 | 79,400 | — | — |
| 2015-06-12 | $28.09 | $45.32 | 44,200 | — | — |
| 2015-06-11 | $28.80 | $46.46 | 34,400 | — | — |
| 2015-06-10 | $29.12 | $46.97 | 35,800 | — | — |
| 2015-06-09 | $28.70 | $46.30 | 37,800 | — | — |
| 2015-06-08 | $29.25 | $47.18 | 22,800 | — | — |
| 2015-06-05 | $29.90 | $48.22 | 49,000 | — | — |
| 2015-06-04 | $29.84 | $48.14 | 34,000 | — | — |
| 2015-06-03 | $30.33 | $48.93 | 46,800 | — | — |
| 2015-06-02 | $30.03 | $48.43 | 29,000 | — | — |
| 2015-06-01 | $30.30 | $48.87 | 41,400 | — | — |
| 2015-05-29 | $31.22 | $50.35 | 81,800 | — | — |
| 2015-05-28 | $30.76 | $49.62 | 20,000 | — | — |
| 2015-05-27 | $31.13 | $50.21 | 15,600 | — | — |
| 2015-05-26 | $31.38 | $50.61 | 29,000 | — | — |
| 2015-05-22 | $31.68 | $51.11 | 45,200 | — | — |
| 2015-05-21 | $31.71 | $51.14 | 53,200 | — | — |
| 2015-05-20 | $31.51 | $50.84 | 17,200 | — | — |
| 2015-05-19 | $31.07 | $50.12 | 26,800 | — | — |
| 2015-05-18 | $31.85 | $51.38 | 20,600 | — | — |
| 2015-05-15 | $31.21 | $50.35 | 35,800 | — | — |
| 2015-05-14 | $31.61 | $50.98 | 15,200 | — | — |
| 2015-05-13 | $31.49 | $50.80 | 41,600 | — | — |
| 2015-05-12 | $31.20 | $50.33 | 33,000 | — | — |
| 2015-05-11 | $32.44 | $52.33 | 21,600 | — | — |
| 2015-05-08 | $32.61 | $52.60 | 33,000 | — | — |
| 2015-05-07 | $33.23 | $53.60 | 40,200 | — | — |
| 2015-05-06 | $32.79 | $52.90 | 57,600 | — | — |
| 2015-05-05 | $29.41 | $47.43 | 145,400 | — | — |
| 2015-05-04 | $30.28 | $48.85 | 69,400 | — | — |
| 2015-05-01 | $33.13 | $53.36 | 39,000 | — | — |
| 2015-04-30 | $35.57 | $57.29 | 44,400 | — | — |
| 2015-04-29 | $35.75 | $57.58 | 26,600 | — | — |
| 2015-04-28 | $37.85 | $60.97 | 16,800 | — | — |
| 2015-04-27 | $37.30 | $60.08 | 30,800 | — | — |
| 2015-04-24 | $38.59 | $62.16 | 24,200 | — | — |
| 2015-04-23 | $39.24 | $63.21 | 17,200 | — | — |
| 2015-04-22 | $39.51 | $63.65 | 23,000 | — | — |
| 2015-04-21 | $40.00 | $64.43 | 13,400 | — | — |
| 2015-04-20 | $40.45 | $65.15 | 11,800 | — | — |
| 2015-04-17 | $40.24 | $64.81 | 28,400 | — | — |
| 2015-04-16 | $40.76 | $65.65 | 19,800 | — | — |
| 2015-04-15 | $41.19 | $66.34 | 17,600 | — | — |
| 2015-04-14 | $40.79 | $65.70 | 14,400 | — | — |
| 2015-04-13 | $40.49 | $65.22 | 12,000 | — | — |
| 2015-04-10 | $40.31 | $64.94 | 49,600 | — | — |
| 2015-04-09 | $40.60 | $65.39 | 31,800 | — | — |
| 2015-04-08 | $40.74 | $65.63 | 30,000 | — | — |
| 2015-04-07 | $40.50 | $65.23 | 17,800 | — | — |
| 2015-04-06 | $41.62 | $67.04 | 24,200 | — | — |
| 2015-04-02 | $41.07 | $66.15 | 26,800 | — | — |
| 2015-04-01 | $41.61 | $67.02 | 50,400 | — | — |
| 2015-03-31 | $40.94 | $65.94 | 165,600 | — | — |
| 2015-03-30 | $39.49 | $63.61 | 61,200 | — | — |
| 2015-03-27 | $39.81 | $64.11 | 27,000 | — | — |
| 2015-03-26 | $39.89 | $64.25 | 48,200 | — | — |
| 2015-03-25 | $39.95 | $64.34 | 43,600 | — | — |
| 2015-03-24 | $40.26 | $64.85 | 18,000 | — | — |
| 2015-03-23 | $40.02 | $64.46 | 65,600 | — | — |
| 2015-03-20 | $40.41 | $65.09 | 99,800 | — | — |
| 2015-03-19 | $41.51 | $66.87 | 32,000 | — | — |
| 2015-03-18 | $40.98 | $66.01 | 36,600 | — | — |
| 2015-03-17 | $40.67 | $65.50 | 25,600 | — | — |
| 2015-03-16 | $40.83 | $65.76 | 39,200 | — | — |
| 2015-03-13 | $39.92 | $64.29 | 36,000 | — | — |
| 2015-03-12 | $41.71 | $67.17 | 14,400 | — | — |
| 2015-03-11 | $40.22 | $64.77 | 14,000 | — | — |
| 2015-03-10 | $39.99 | $64.40 | 36,800 | — | — |
| 2015-03-09 | $40.49 | $65.21 | 27,200 | — | — |
| 2015-03-06 | $39.79 | $64.08 | 22,400 | — | — |
| 2015-03-05 | $40.06 | $64.52 | 9,600 | — | — |
| 2015-03-04 | $40.24 | $64.81 | 23,200 | — | — |
| 2015-03-03 | $40.51 | $65.25 | 22,600 | — | — |
| 2015-03-02 | $41.60 | $67.01 | 58,400 | — | — |
| 2015-02-27 | $39.61 | $63.79 | 19,400 | — | — |
| 2015-02-26 | $40.35 | $64.98 | 19,400 | — | — |
| 2015-02-25 | $40.01 | $64.44 | 21,000 | — | — |
| 2015-02-24 | $39.51 | $63.64 | 48,800 | — | — |
| 2015-02-23 | $39.86 | $64.19 | 22,000 | — | — |
| 2015-02-20 | $39.79 | $64.08 | 19,600 | — | — |
| 2015-02-19 | $39.70 | $63.94 | 16,400 | — | — |
| 2015-02-18 | $39.72 | $63.97 | 13,400 | — | — |
| 2015-02-17 | $39.62 | $63.82 | 36,600 | — | — |
| 2015-02-13 | $40.57 | $65.35 | 51,000 | — | — |
| 2015-02-12 | $41.54 | $66.91 | 124,800 | — | — |
| 2015-02-11 | $39.40 | $63.46 | 26,400 | — | — |
| 2015-02-10 | $39.21 | $63.16 | 36,000 | — | — |
| 2015-02-09 | $39.14 | $63.04 | 65,000 | — | — |
| 2015-02-06 | $37.90 | $61.05 | 169,000 | — | — |
| 2015-02-05 | $37.31 | $60.10 | 112,600 | — | — |
| 2015-02-04 | $37.06 | $59.70 | 103,200 | — | — |
| 2015-02-03 | $37.03 | $59.64 | 140,800 | — | — |
| 2015-02-02 | $36.90 | $59.43 | 112,400 | — | — |
| 2015-01-30 | $36.19 | $58.20 | 94,200 | — | — |
| 2015-01-29 | $35.88 | $57.71 | 114,400 | — | — |
| 2015-01-28 | $35.08 | $56.43 | 80,400 | — | — |
| 2015-01-27 | $35.58 | $57.24 | 65,800 | — | — |
| 2015-01-26 | $35.53 | $57.15 | 88,200 | — | — |
| 2015-01-23 | $35.13 | $56.51 | 60,800 | — | — |
| 2015-01-22 | $35.46 | $57.04 | 125,000 | — | — |
| 2015-01-21 | $33.67 | $54.16 | 64,400 | — | — |
| 2015-01-20 | $34.90 | $56.13 | 22,600 | — | — |
| 2015-01-16 | $35.67 | $57.38 | 25,000 | — | — |
| 2015-01-15 | $34.24 | $55.07 | 40,800 | — | — |
| 2015-01-14 | $35.20 | $56.61 | 38,200 | — | — |
| 2015-01-13 | $35.10 | $56.46 | 57,200 | — | — |
| 2015-01-12 | $34.56 | $55.60 | 128,000 | — | — |
| 2015-01-09 | $33.69 | $54.19 | 42,800 | — | — |
| 2015-01-08 | $33.20 | $53.40 | 118,400 | — | — |
| 2015-01-07 | $32.34 | $52.02 | 98,000 | — | — |
| 2015-01-06 | $33.40 | $53.73 | 74,600 | — | — |
| 2015-01-05 | $34.00 | $54.69 | 117,800 | — | — |
| 2015-01-02 | $34.29 | $55.15 | 100,400 | — | — |