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
- 1982-11-09 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 | $23.83 | $70.80 | 765,600 | — | — |
| 2015-12-30 | $24.23 | $71.99 | 785,100 | — | — |
| 2015-12-29 | $24.48 | $72.73 | 551,400 | — | — |
| 2015-12-28 | $24.29 | $72.17 | 469,200 | — | — |
| 2015-12-24 | $24.26 | $72.08 | 278,000 | — | — |
| 2015-12-23 | $24.16 | $71.78 | 473,400 | — | — |
| 2015-12-22 | $23.94 | $71.13 | 486,200 | — | — |
| 2015-12-21 | $23.91 | $71.04 | 734,800 | — | — |
| 2015-12-18 | $23.66 | $70.30 | 4,533,800 | — | — |
| 2015-12-17 | $23.98 | $71.25 | 1,235,200 | — | — |
| 2015-12-16 | $24.15 | $71.75 | 1,125,100 | — | — |
| 2015-12-15 | $24.32 | $72.26 | 595,700 | — | — |
| 2015-12-14 | $23.74 | $70.54 | 803,000 | — | — |
| 2015-12-11 | $23.75 | $70.57 | 695,000 | — | — |
| 2015-12-10 | $24.18 | $71.84 | 565,600 | — | — |
| 2015-12-09 | $24.22 | $71.96 | 806,000 | — | — |
| 2015-12-08 | $24.54 | $72.91 | 841,400 | — | — |
| 2015-12-07 | $25.18 | $74.81 | 631,100 | — | — |
| 2015-12-04 | $25.55 | $75.91 | 738,700 | — | — |
| 2015-12-03 | $24.99 | $74.25 | 670,500 | — | — |
| 2015-12-02 | $25.27 | $75.08 | 1,060,800 | — | — |
| 2015-12-01 | $26.01 | $77.28 | 694,600 | — | — |
| 2015-11-30 | $25.84 | $76.78 | 751,800 | — | — |
| 2015-11-27 | $25.92 | $77.01 | 358,400 | — | — |
| 2015-11-25 | $25.90 | $76.95 | 359,600 | — | — |
| 2015-11-24 | $26.02 | $77.31 | 393,000 | — | — |
| 2015-11-23 | $25.98 | $77.19 | 522,000 | — | — |
| 2015-11-20 | $25.86 | $76.83 | 588,300 | — | — |
| 2015-11-19 | $25.78 | $76.60 | 379,600 | — | — |
| 2015-11-18 | $25.75 | $76.51 | 509,700 | — | — |
| 2015-11-17 | $25.40 | $75.47 | 569,400 | — | — |
| 2015-11-16 | $25.43 | $75.56 | 418,400 | — | — |
| 2015-11-13 | $24.97 | $74.19 | 610,600 | — | — |
| 2015-11-12 | $25.41 | $75.50 | 605,000 | — | — |
| 2015-11-11 | $25.72 | $76.42 | 679,600 | — | — |
| 2015-11-10 | $26.05 | $77.40 | 623,900 | — | — |
| 2015-11-09 | $25.69 | $76.33 | 911,200 | — | — |
| 2015-11-06 | $25.80 | $76.66 | 654,700 | — | — |
| 2015-11-05 | $25.33 | $75.26 | 640,000 | — | — |
| 2015-11-04 | $25.19 | $74.84 | 513,200 | — | — |
| 2015-11-03 | $25.09 | $74.16 | 850,800 | — | — |
| 2015-11-02 | $25.17 | $74.40 | 1,154,500 | — | — |
| 2015-10-30 | $24.94 | $73.72 | 947,500 | — | — |
| 2015-10-29 | $25.15 | $74.34 | 796,200 | — | — |
| 2015-10-28 | $25.52 | $75.43 | 1,050,500 | — | — |
| 2015-10-27 | $24.81 | $73.33 | 794,600 | — | — |
| 2015-10-26 | $24.96 | $73.78 | 926,000 | — | — |
| 2015-10-23 | $25.06 | $74.07 | 948,600 | — | — |
| 2015-10-22 | $24.76 | $73.19 | 919,200 | — | — |
| 2015-10-21 | $24.08 | $71.18 | 1,125,000 | — | — |
| 2015-10-20 | $23.76 | $70.23 | 472,500 | — | — |
| 2015-10-19 | $23.50 | $69.46 | 327,100 | — | — |
| 2015-10-16 | $23.38 | $69.11 | 530,200 | — | — |
| 2015-10-15 | $23.66 | $69.93 | 550,500 | — | — |
| 2015-10-14 | $23.21 | $68.60 | 742,800 | — | — |
| 2015-10-13 | $23.80 | $70.35 | 332,000 | — | — |
| 2015-10-12 | $23.91 | $70.67 | 351,500 | — | — |
| 2015-10-09 | $23.69 | $70.02 | 401,000 | — | — |
| 2015-10-08 | $23.83 | $70.44 | 632,200 | — | — |
| 2015-10-07 | $23.56 | $69.64 | 556,100 | — | — |
| 2015-10-06 | $23.08 | $68.22 | 944,700 | — | — |
| 2015-10-05 | $23.23 | $68.66 | 458,300 | — | — |
| 2015-10-02 | $22.61 | $66.83 | 664,700 | — | — |
| 2015-10-01 | $22.73 | $67.18 | 459,600 | — | — |
| 2015-09-30 | $22.75 | $67.24 | 840,100 | — | — |
| 2015-09-29 | $22.53 | $66.59 | 632,800 | — | — |
| 2015-09-28 | $22.39 | $66.18 | 652,100 | — | — |
| 2015-09-25 | $22.67 | $67.01 | 531,100 | — | — |
| 2015-09-24 | $22.61 | $66.83 | 424,000 | — | — |
| 2015-09-23 | $22.41 | $66.24 | 266,200 | — | — |
| 2015-09-22 | $22.34 | $66.03 | 425,000 | — | — |
| 2015-09-21 | $22.45 | $66.36 | 543,100 | — | — |
| 2015-09-18 | $22.01 | $65.06 | 1,058,200 | — | — |
| 2015-09-17 | $22.35 | $66.06 | 615,600 | — | — |
| 2015-09-16 | $22.80 | $67.39 | 242,800 | — | — |
| 2015-09-15 | $22.71 | $67.13 | 398,700 | — | — |
| 2015-09-14 | $22.44 | $66.33 | 433,900 | — | — |
| 2015-09-11 | $22.21 | $65.65 | 495,200 | — | — |
| 2015-09-10 | $22.36 | $66.09 | 283,000 | — | — |
| 2015-09-09 | $22.24 | $65.74 | 429,100 | — | — |
| 2015-09-08 | $22.54 | $66.62 | 313,700 | — | — |
| 2015-09-04 | $21.92 | $64.79 | 411,800 | — | — |
| 2015-09-03 | $22.13 | $65.41 | 330,100 | — | — |
| 2015-09-02 | $22.07 | $65.23 | 602,100 | — | — |
| 2015-09-01 | $21.79 | $64.41 | 868,600 | — | — |
| 2015-08-31 | $22.69 | $67.07 | 528,000 | — | — |
| 2015-08-28 | $22.46 | $66.39 | 491,400 | — | — |
| 2015-08-27 | $22.43 | $66.30 | 898,600 | — | — |
| 2015-08-26 | $22.23 | $65.71 | 1,032,100 | — | — |
| 2015-08-25 | $21.39 | $63.22 | 1,096,600 | — | — |
| 2015-08-24 | $21.47 | $63.46 | 1,204,700 | — | — |
| 2015-08-21 | $22.61 | $66.83 | 1,146,000 | — | — |
| 2015-08-20 | $22.62 | $66.86 | 645,400 | — | — |
| 2015-08-19 | $23.16 | $68.46 | 705,400 | — | — |
| 2015-08-18 | $23.07 | $68.19 | 291,500 | — | — |
| 2015-08-17 | $23.25 | $68.72 | 535,000 | — | — |
| 2015-08-14 | $23.25 | $68.72 | 294,200 | — | — |
| 2015-08-13 | $22.92 | $67.75 | 339,800 | — | — |
| 2015-08-12 | $22.71 | $67.13 | 596,700 | — | — |
| 2015-08-11 | $23.33 | $68.96 | 431,600 | — | — |
| 2015-08-10 | $23.59 | $69.73 | 407,500 | — | — |
| 2015-08-07 | $23.26 | $68.75 | 439,000 | — | — |
| 2015-08-06 | $23.32 | $68.93 | 610,800 | — | — |
| 2015-08-05 | $23.46 | $69.34 | 476,100 | — | — |
| 2015-08-04 | $23.24 | $68.31 | 313,200 | — | — |
| 2015-08-03 | $23.15 | $68.04 | 387,100 | — | — |
| 2015-07-31 | $23.28 | $68.43 | 532,800 | — | — |
| 2015-07-30 | $23.29 | $68.45 | 300,700 | — | — |
| 2015-07-29 | $23.22 | $68.25 | 382,600 | — | — |
| 2015-07-28 | $23.20 | $68.19 | 584,400 | — | — |
| 2015-07-27 | $23.43 | $68.87 | 465,200 | — | — |
| 2015-07-24 | $23.51 | $69.10 | 671,100 | — | — |
| 2015-07-23 | $23.54 | $69.19 | 415,300 | — | — |
| 2015-07-22 | $23.93 | $70.34 | 339,800 | — | — |
| 2015-07-21 | $23.65 | $69.51 | 406,100 | — | — |
| 2015-07-20 | $23.83 | $70.04 | 380,500 | — | — |
| 2015-07-17 | $23.62 | $69.42 | 474,300 | — | — |
| 2015-07-16 | $23.73 | $69.75 | 544,400 | — | — |
| 2015-07-15 | $23.70 | $69.66 | 671,600 | — | — |
| 2015-07-14 | $23.85 | $70.10 | 597,100 | — | — |
| 2015-07-13 | $23.71 | $69.69 | 698,500 | — | — |
| 2015-07-10 | $23.46 | $68.95 | 509,600 | — | — |
| 2015-07-09 | $23.31 | $68.51 | 548,700 | — | — |
| 2015-07-08 | $22.97 | $67.51 | 630,800 | — | — |
| 2015-07-07 | $23.02 | $67.66 | 767,600 | — | — |
| 2015-07-06 | $23.35 | $68.63 | 598,400 | — | — |
| 2015-07-02 | $23.35 | $68.63 | 625,900 | — | — |
| 2015-07-01 | $23.82 | $70.01 | 908,500 | — | — |
| 2015-06-30 | $23.35 | $68.63 | 652,600 | — | — |
| 2015-06-29 | $23.45 | $68.93 | 705,300 | — | — |
| 2015-06-26 | $23.99 | $70.51 | 1,770,800 | — | — |
| 2015-06-25 | $23.80 | $69.95 | 973,000 | — | — |
| 2015-06-24 | $24.07 | $70.75 | 435,400 | — | — |
| 2015-06-23 | $24.16 | $71.01 | 433,400 | — | — |
| 2015-06-22 | $24.03 | $70.63 | 399,400 | — | — |
| 2015-06-19 | $23.66 | $69.54 | 1,156,000 | — | — |
| 2015-06-18 | $23.66 | $69.54 | 630,300 | — | — |
| 2015-06-17 | $23.45 | $68.93 | 614,300 | — | — |
| 2015-06-16 | $24.00 | $70.54 | 752,200 | — | — |
| 2015-06-15 | $23.62 | $69.42 | 1,003,600 | — | — |
| 2015-06-12 | $23.39 | $68.75 | 299,700 | — | — |
| 2015-06-11 | $23.38 | $68.72 | 402,000 | — | — |
| 2015-06-10 | $23.39 | $68.75 | 587,500 | — | — |
| 2015-06-09 | $22.82 | $67.07 | 582,300 | — | — |
| 2015-06-08 | $22.69 | $66.69 | 502,400 | — | — |
| 2015-06-05 | $22.66 | $66.60 | 320,400 | — | — |
| 2015-06-04 | $22.32 | $65.60 | 325,500 | — | — |
| 2015-06-03 | $22.53 | $66.22 | 370,600 | — | — |
| 2015-06-02 | $22.19 | $65.22 | 407,500 | — | — |
| 2015-06-01 | $21.95 | $64.52 | 490,900 | — | — |
| 2015-05-29 | $22.10 | $64.96 | 677,000 | — | — |
| 2015-05-28 | $22.12 | $65.02 | 429,000 | — | — |
| 2015-05-27 | $22.02 | $64.72 | 402,000 | — | — |
| 2015-05-26 | $21.74 | $63.90 | 546,300 | — | — |
| 2015-05-22 | $21.89 | $64.34 | 293,600 | — | — |
| 2015-05-21 | $21.97 | $64.58 | 409,000 | — | — |
| 2015-05-20 | $22.00 | $64.66 | 362,400 | — | — |
| 2015-05-19 | $22.17 | $65.16 | 374,800 | — | — |
| 2015-05-18 | $22.16 | $65.13 | 500,500 | — | — |
| 2015-05-15 | $21.86 | $64.25 | 333,100 | — | — |
| 2015-05-14 | $22.07 | $64.87 | 280,000 | — | — |
| 2015-05-13 | $21.98 | $64.60 | 712,800 | — | — |
| 2015-05-12 | $21.98 | $64.60 | 606,700 | — | — |
| 2015-05-11 | $21.89 | $63.96 | 453,300 | — | — |
| 2015-05-08 | $21.96 | $64.16 | 387,900 | — | — |
| 2015-05-07 | $21.85 | $63.84 | 458,300 | — | — |
| 2015-05-06 | $21.95 | $64.13 | 575,000 | — | — |
| 2015-05-05 | $21.71 | $63.43 | 628,000 | — | — |
| 2015-05-04 | $21.82 | $63.75 | 600,900 | — | — |
| 2015-05-01 | $21.46 | $62.70 | 521,400 | — | — |
| 2015-04-30 | $21.60 | $63.11 | 1,476,700 | — | — |
| 2015-04-29 | $22.03 | $64.37 | 333,200 | — | — |
| 2015-04-28 | $22.10 | $64.57 | 356,500 | — | — |
| 2015-04-27 | $21.72 | $63.46 | 626,800 | — | — |
| 2015-04-24 | $21.94 | $64.10 | 491,000 | — | — |
| 2015-04-23 | $22.22 | $64.92 | 561,900 | — | — |
| 2015-04-22 | $22.28 | $65.10 | 322,900 | — | — |
| 2015-04-21 | $22.26 | $65.04 | 391,900 | — | — |
| 2015-04-20 | $22.24 | $64.98 | 348,000 | — | — |
| 2015-04-17 | $21.95 | $64.13 | 584,400 | — | — |
| 2015-04-16 | $22.34 | $65.27 | 559,000 | — | — |
| 2015-04-15 | $22.39 | $65.42 | 974,900 | — | — |
| 2015-04-14 | $21.77 | $63.61 | 259,000 | — | — |
| 2015-04-13 | $21.76 | $63.58 | 211,900 | — | — |
| 2015-04-10 | $21.64 | $63.23 | 203,000 | — | — |
| 2015-04-09 | $21.61 | $63.14 | 230,900 | — | — |
| 2015-04-08 | $21.70 | $63.40 | 255,800 | — | — |
| 2015-04-07 | $21.59 | $63.08 | 270,500 | — | — |
| 2015-04-06 | $21.70 | $63.40 | 646,900 | — | — |
| 2015-04-02 | $21.82 | $63.75 | 540,600 | — | — |
| 2015-04-01 | $21.61 | $63.14 | 401,500 | — | — |
| 2015-03-31 | $21.81 | $63.72 | 337,900 | — | — |
| 2015-03-30 | $21.83 | $63.78 | 341,600 | — | — |
| 2015-03-27 | $21.45 | $62.67 | 360,900 | — | — |
| 2015-03-26 | $21.58 | $63.05 | 540,200 | — | — |
| 2015-03-25 | $21.77 | $63.61 | 474,900 | — | — |
| 2015-03-24 | $21.99 | $64.25 | 489,500 | — | — |
| 2015-03-23 | $22.00 | $64.28 | 486,800 | — | — |
| 2015-03-20 | $22.14 | $64.69 | 1,045,700 | — | — |
| 2015-03-19 | $21.86 | $63.87 | 596,600 | — | — |
| 2015-03-18 | $21.90 | $63.99 | 590,700 | — | — |
| 2015-03-17 | $21.99 | $64.25 | 557,300 | — | — |
| 2015-03-16 | $21.85 | $63.84 | 740,600 | — | — |
| 2015-03-13 | $21.68 | $63.34 | 609,000 | — | — |
| 2015-03-12 | $21.65 | $63.26 | 503,300 | — | — |
| 2015-03-11 | $21.13 | $61.74 | 414,500 | — | — |
| 2015-03-10 | $20.90 | $61.07 | 324,900 | — | — |
| 2015-03-09 | $21.50 | $62.82 | 595,700 | — | — |
| 2015-03-06 | $21.10 | $61.65 | 656,300 | — | — |
| 2015-03-05 | $21.13 | $61.74 | 326,400 | — | — |
| 2015-03-04 | $21.16 | $61.82 | 316,300 | — | — |
| 2015-03-03 | $21.25 | $62.09 | 420,700 | — | — |
| 2015-03-02 | $21.35 | $62.38 | 539,600 | — | — |
| 2015-02-27 | $21.12 | $61.71 | 512,700 | — | — |
| 2015-02-26 | $21.17 | $61.85 | 232,600 | — | — |
| 2015-02-25 | $21.08 | $61.59 | 321,400 | — | — |
| 2015-02-24 | $21.11 | $61.68 | 280,100 | — | — |
| 2015-02-23 | $20.93 | $61.15 | 321,200 | — | — |
| 2015-02-20 | $20.96 | $61.24 | 1,079,700 | — | — |
| 2015-02-19 | $20.83 | $60.86 | 423,300 | — | — |
| 2015-02-18 | $20.99 | $61.33 | 475,900 | — | — |
| 2015-02-17 | $21.21 | $61.97 | 283,500 | — | — |
| 2015-02-13 | $21.13 | $61.74 | 278,400 | — | — |
| 2015-02-12 | $21.06 | $61.53 | 236,800 | — | — |
| 2015-02-11 | $20.73 | $60.57 | 316,900 | — | — |
| 2015-02-10 | $20.86 | $60.95 | 237,600 | — | — |
| 2015-02-09 | $20.77 | $60.69 | 336,700 | — | — |
| 2015-02-06 | $21.14 | $61.77 | 467,600 | — | — |
| 2015-02-05 | $20.89 | $61.04 | 477,400 | — | — |
| 2015-02-04 | $20.52 | $59.96 | 391,200 | — | — |
| 2015-02-03 | $20.78 | $60.71 | 677,500 | — | — |
| 2015-02-02 | $20.31 | $59.34 | 636,700 | — | — |
| 2015-01-30 | $19.86 | $58.03 | 752,100 | — | — |
| 2015-01-29 | $20.34 | $59.43 | 468,400 | — | — |
| 2015-01-28 | $20.12 | $58.41 | 803,200 | — | — |
| 2015-01-27 | $20.58 | $59.74 | 476,700 | — | — |
| 2015-01-26 | $20.79 | $60.35 | 637,200 | — | — |
| 2015-01-23 | $20.59 | $59.77 | 569,300 | — | — |
| 2015-01-22 | $21.06 | $61.14 | 730,700 | — | — |
| 2015-01-21 | $20.04 | $58.17 | 597,300 | — | — |
| 2015-01-20 | $20.01 | $58.09 | 885,100 | — | — |
| 2015-01-16 | $20.09 | $58.32 | 1,155,800 | — | — |
| 2015-01-15 | $19.90 | $57.77 | 1,243,300 | — | — |
| 2015-01-14 | $20.36 | $59.10 | 538,300 | — | — |
| 2015-01-13 | $20.84 | $60.50 | 542,500 | — | — |
| 2015-01-12 | $20.80 | $60.38 | 581,600 | — | — |
| 2015-01-09 | $21.00 | $60.96 | 536,400 | — | — |
| 2015-01-08 | $21.62 | $62.76 | 1,223,300 | — | — |
| 2015-01-07 | $21.39 | $62.09 | 666,100 | — | — |
| 2015-01-06 | $21.21 | $61.57 | 648,900 | — | — |
| 2015-01-05 | $21.53 | $62.50 | 619,900 | — | — |
| 2015-01-02 | $21.94 | $63.69 | 389,700 | — | — |