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
- 1980-03-17 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 | $29.80 | $94.35 | 1,250,800 | — | — |
| 2015-12-30 | $30.27 | $95.84 | 671,400 | — | — |
| 2015-12-29 | $30.36 | $96.13 | 673,500 | — | — |
| 2015-12-28 | $30.33 | $96.03 | 778,000 | — | — |
| 2015-12-24 | $29.83 | $94.45 | 580,100 | — | — |
| 2015-12-23 | $29.40 | $93.09 | 706,300 | — | — |
| 2015-12-22 | $29.38 | $93.02 | 824,900 | — | — |
| 2015-12-21 | $29.20 | $92.45 | 1,969,000 | — | — |
| 2015-12-18 | $30.51 | $96.60 | 2,747,600 | — | — |
| 2015-12-17 | $30.09 | $95.27 | 614,100 | — | — |
| 2015-12-16 | $30.10 | $95.30 | 693,500 | — | — |
| 2015-12-15 | $29.38 | $93.02 | 584,400 | — | — |
| 2015-12-14 | $29.07 | $92.04 | 712,300 | — | — |
| 2015-12-11 | $29.01 | $91.85 | 578,300 | — | — |
| 2015-12-10 | $29.17 | $92.36 | 529,400 | — | — |
| 2015-12-09 | $29.61 | $93.75 | 629,200 | — | — |
| 2015-12-08 | $29.90 | $94.67 | 585,700 | — | — |
| 2015-12-07 | $29.63 | $93.82 | 442,200 | — | — |
| 2015-12-04 | $29.55 | $93.56 | 521,900 | — | — |
| 2015-12-03 | $29.24 | $92.58 | 721,300 | — | — |
| 2015-12-02 | $29.23 | $92.55 | 781,700 | — | — |
| 2015-12-01 | $29.68 | $93.97 | 708,600 | — | — |
| 2015-11-30 | $29.35 | $92.93 | 783,700 | — | — |
| 2015-11-27 | $29.34 | $92.90 | 314,800 | — | — |
| 2015-11-25 | $28.92 | $91.57 | 581,900 | — | — |
| 2015-11-24 | $29.04 | $91.95 | 743,500 | — | — |
| 2015-11-23 | $29.40 | $93.09 | 569,900 | — | — |
| 2015-11-20 | $29.30 | $92.77 | 672,200 | — | — |
| 2015-11-19 | $29.03 | $91.92 | 415,500 | — | — |
| 2015-11-18 | $28.86 | $91.38 | 556,300 | — | — |
| 2015-11-17 | $28.42 | $89.98 | 406,200 | — | — |
| 2015-11-16 | $28.82 | $91.25 | 495,600 | — | — |
| 2015-11-13 | $28.34 | $89.73 | 625,100 | — | — |
| 2015-11-12 | $28.47 | $90.14 | 497,500 | — | — |
| 2015-11-11 | $28.89 | $91.47 | 714,500 | — | — |
| 2015-11-10 | $28.82 | $91.25 | 535,600 | — | — |
| 2015-11-09 | $28.51 | $89.71 | 713,000 | — | — |
| 2015-11-06 | $28.29 | $89.01 | 1,018,200 | — | — |
| 2015-11-05 | $29.31 | $92.22 | 675,400 | — | — |
| 2015-11-04 | $29.41 | $92.54 | 963,600 | — | — |
| 2015-11-03 | $28.67 | $90.21 | 830,600 | — | — |
| 2015-11-02 | $28.56 | $89.86 | 815,100 | — | — |
| 2015-10-30 | $28.60 | $89.99 | 1,248,800 | — | — |
| 2015-10-29 | $28.31 | $89.08 | 672,100 | — | — |
| 2015-10-28 | $28.59 | $89.96 | 824,800 | — | — |
| 2015-10-27 | $28.56 | $89.86 | 678,700 | — | — |
| 2015-10-26 | $28.52 | $89.74 | 742,500 | — | — |
| 2015-10-23 | $28.52 | $89.74 | 832,700 | — | — |
| 2015-10-22 | $28.65 | $90.15 | 741,700 | — | — |
| 2015-10-21 | $28.27 | $88.95 | 577,800 | — | — |
| 2015-10-20 | $28.62 | $90.05 | 616,100 | — | — |
| 2015-10-19 | $28.61 | $90.02 | 988,900 | — | — |
| 2015-10-16 | $28.17 | $88.64 | 868,100 | — | — |
| 2015-10-15 | $27.92 | $87.85 | 738,500 | — | — |
| 2015-10-14 | $27.36 | $86.09 | 440,400 | — | — |
| 2015-10-13 | $27.53 | $86.62 | 612,700 | — | — |
| 2015-10-12 | $27.34 | $86.02 | 386,400 | — | — |
| 2015-10-09 | $27.13 | $85.36 | 745,500 | — | — |
| 2015-10-08 | $27.08 | $85.21 | 1,281,100 | — | — |
| 2015-10-07 | $26.70 | $84.01 | 869,100 | — | — |
| 2015-10-06 | $26.83 | $84.42 | 522,800 | — | — |
| 2015-10-05 | $27.04 | $85.08 | 702,100 | — | — |
| 2015-10-02 | $26.70 | $84.01 | 738,900 | — | — |
| 2015-10-01 | $26.49 | $83.35 | 918,000 | — | — |
| 2015-09-30 | $26.47 | $83.29 | 908,100 | — | — |
| 2015-09-29 | $26.12 | $82.19 | 597,100 | — | — |
| 2015-09-28 | $26.18 | $82.37 | 733,900 | — | — |
| 2015-09-25 | $26.36 | $82.94 | 702,100 | — | — |
| 2015-09-24 | $26.26 | $82.63 | 940,400 | — | — |
| 2015-09-23 | $26.00 | $81.81 | 978,300 | — | — |
| 2015-09-22 | $25.93 | $81.59 | 645,400 | — | — |
| 2015-09-21 | $26.10 | $82.12 | 1,079,800 | — | — |
| 2015-09-18 | $25.98 | $81.75 | 1,858,300 | — | — |
| 2015-09-17 | $25.75 | $81.02 | 804,200 | — | — |
| 2015-09-16 | $25.66 | $80.74 | 642,300 | — | — |
| 2015-09-15 | $25.37 | $79.83 | 550,800 | — | — |
| 2015-09-14 | $25.21 | $79.32 | 684,200 | — | — |
| 2015-09-11 | $25.02 | $78.72 | 701,400 | — | — |
| 2015-09-10 | $24.69 | $77.69 | 706,500 | — | — |
| 2015-09-09 | $24.76 | $77.91 | 830,400 | — | — |
| 2015-09-08 | $25.01 | $78.69 | 630,600 | — | — |
| 2015-09-04 | $24.61 | $77.43 | 452,800 | — | — |
| 2015-09-03 | $25.07 | $78.88 | 511,900 | — | — |
| 2015-09-02 | $24.86 | $78.22 | 615,300 | — | — |
| 2015-09-01 | $24.81 | $78.06 | 1,317,900 | — | — |
| 2015-08-31 | $25.36 | $79.79 | 880,800 | — | — |
| 2015-08-28 | $25.64 | $80.68 | 619,500 | — | — |
| 2015-08-27 | $25.59 | $80.52 | 763,800 | — | — |
| 2015-08-26 | $25.16 | $79.17 | 991,600 | — | — |
| 2015-08-25 | $24.86 | $78.22 | 1,157,000 | — | — |
| 2015-08-24 | $25.19 | $79.26 | 1,763,800 | — | — |
| 2015-08-21 | $26.40 | $83.07 | 874,300 | — | — |
| 2015-08-20 | $26.64 | $83.82 | 712,500 | — | — |
| 2015-08-19 | $26.93 | $84.73 | 860,800 | — | — |
| 2015-08-18 | $26.82 | $84.39 | 813,900 | — | — |
| 2015-08-17 | $26.62 | $83.76 | 638,900 | — | — |
| 2015-08-14 | $26.46 | $83.26 | 435,800 | — | — |
| 2015-08-13 | $26.32 | $82.82 | 712,700 | — | — |
| 2015-08-12 | $26.37 | $82.97 | 736,800 | — | — |
| 2015-08-11 | $26.10 | $81.56 | 669,000 | — | — |
| 2015-08-10 | $25.88 | $80.88 | 684,700 | — | — |
| 2015-08-07 | $25.74 | $80.44 | 491,200 | — | — |
| 2015-08-06 | $25.61 | $80.03 | 661,900 | — | — |
| 2015-08-05 | $25.68 | $80.25 | 896,600 | — | — |
| 2015-08-04 | $25.24 | $78.88 | 640,500 | — | — |
| 2015-08-03 | $25.74 | $80.44 | 693,300 | — | — |
| 2015-07-31 | $25.44 | $79.50 | 1,152,500 | — | — |
| 2015-07-30 | $25.27 | $78.97 | 674,700 | — | — |
| 2015-07-29 | $25.45 | $79.53 | 466,900 | — | — |
| 2015-07-28 | $25.40 | $79.38 | 660,700 | — | — |
| 2015-07-27 | $25.36 | $79.25 | 666,500 | — | — |
| 2015-07-24 | $24.90 | $77.81 | 515,400 | — | — |
| 2015-07-23 | $24.80 | $77.50 | 734,400 | — | — |
| 2015-07-22 | $25.25 | $78.91 | 698,500 | — | — |
| 2015-07-21 | $25.15 | $78.59 | 409,600 | — | — |
| 2015-07-20 | $25.44 | $79.50 | 318,700 | — | — |
| 2015-07-17 | $25.52 | $79.75 | 373,200 | — | — |
| 2015-07-16 | $25.82 | $80.69 | 454,100 | — | — |
| 2015-07-15 | $25.58 | $79.94 | 324,000 | — | — |
| 2015-07-14 | $25.66 | $80.19 | 418,900 | — | — |
| 2015-07-13 | $25.54 | $79.81 | 388,000 | — | — |
| 2015-07-10 | $25.41 | $79.41 | 503,100 | — | — |
| 2015-07-09 | $25.14 | $78.56 | 496,600 | — | — |
| 2015-07-08 | $25.57 | $79.91 | 677,600 | — | — |
| 2015-07-07 | $25.64 | $80.13 | 754,900 | — | — |
| 2015-07-06 | $25.20 | $78.75 | 732,700 | — | — |
| 2015-07-02 | $25.06 | $78.31 | 596,800 | — | — |
| 2015-07-01 | $24.91 | $77.84 | 1,228,000 | — | — |
| 2015-06-30 | $24.49 | $76.53 | 1,272,700 | — | — |
| 2015-06-29 | $24.53 | $76.66 | 752,200 | — | — |
| 2015-06-26 | $24.78 | $77.44 | 597,900 | — | — |
| 2015-06-25 | $24.75 | $77.34 | 366,100 | — | — |
| 2015-06-24 | $24.95 | $77.97 | 483,400 | — | — |
| 2015-06-23 | $25.23 | $78.84 | 695,100 | — | — |
| 2015-06-22 | $25.28 | $79.00 | 576,500 | — | — |
| 2015-06-19 | $25.12 | $78.50 | 1,774,400 | — | — |
| 2015-06-18 | $25.31 | $79.09 | 908,400 | — | — |
| 2015-06-17 | $25.07 | $78.34 | 844,200 | — | — |
| 2015-06-16 | $24.82 | $77.56 | 1,039,400 | — | — |
| 2015-06-15 | $25.00 | $78.13 | 732,200 | — | — |
| 2015-06-12 | $25.40 | $79.38 | 343,400 | — | — |
| 2015-06-11 | $25.61 | $80.03 | 527,100 | — | — |
| 2015-06-10 | $25.43 | $79.47 | 676,200 | — | — |
| 2015-06-09 | $25.47 | $79.59 | 762,200 | — | — |
| 2015-06-08 | $25.61 | $80.03 | 654,400 | — | — |
| 2015-06-05 | $25.70 | $80.31 | 698,600 | — | — |
| 2015-06-04 | $26.10 | $81.56 | 580,100 | — | — |
| 2015-06-03 | $26.36 | $82.38 | 803,100 | — | — |
| 2015-06-02 | $26.54 | $82.94 | 714,600 | — | — |
| 2015-06-01 | $26.72 | $83.50 | 888,700 | — | — |
| 2015-05-29 | $26.32 | $82.25 | 594,400 | — | — |
| 2015-05-28 | $26.55 | $82.97 | 516,800 | — | — |
| 2015-05-27 | $26.64 | $83.25 | 384,000 | — | — |
| 2015-05-26 | $26.34 | $82.31 | 408,100 | — | — |
| 2015-05-22 | $26.56 | $83.00 | 456,100 | — | — |
| 2015-05-21 | $26.75 | $83.59 | 512,500 | — | — |
| 2015-05-20 | $26.78 | $83.69 | 495,900 | — | — |
| 2015-05-19 | $26.76 | $83.63 | 463,400 | — | — |
| 2015-05-18 | $26.74 | $83.56 | 587,300 | — | — |
| 2015-05-15 | $26.51 | $82.84 | 539,000 | — | — |
| 2015-05-14 | $26.36 | $82.38 | 467,700 | — | — |
| 2015-05-13 | $25.91 | $80.97 | 639,700 | — | — |
| 2015-05-12 | $26.41 | $82.02 | 413,000 | — | — |
| 2015-05-11 | $26.38 | $81.92 | 430,300 | — | — |
| 2015-05-08 | $26.49 | $82.26 | 663,100 | — | — |
| 2015-05-07 | $26.38 | $81.92 | 620,000 | — | — |
| 2015-05-06 | $26.34 | $81.80 | 646,700 | — | — |
| 2015-05-05 | $26.27 | $81.58 | 736,700 | — | — |
| 2015-05-04 | $26.92 | $83.60 | 501,500 | — | — |
| 2015-05-01 | $26.71 | $82.95 | 520,400 | — | — |
| 2015-04-30 | $26.82 | $83.29 | 979,200 | — | — |
| 2015-04-29 | $27.08 | $84.10 | 353,100 | — | — |
| 2015-04-28 | $27.09 | $84.13 | 377,700 | — | — |
| 2015-04-27 | $26.93 | $83.63 | 571,500 | — | — |
| 2015-04-24 | $27.34 | $84.90 | 472,200 | — | — |
| 2015-04-23 | $27.09 | $84.13 | 296,500 | — | — |
| 2015-04-22 | $26.85 | $83.38 | 365,000 | — | — |
| 2015-04-21 | $26.84 | $83.35 | 334,400 | — | — |
| 2015-04-20 | $27.06 | $84.03 | 392,500 | — | — |
| 2015-04-17 | $26.66 | $82.79 | 418,900 | — | — |
| 2015-04-16 | $26.73 | $83.01 | 484,000 | — | — |
| 2015-04-15 | $26.75 | $83.07 | 525,100 | — | — |
| 2015-04-14 | $26.85 | $83.38 | 376,000 | — | — |
| 2015-04-13 | $26.63 | $82.70 | 414,600 | — | — |
| 2015-04-10 | $26.94 | $83.66 | 653,000 | — | — |
| 2015-04-09 | $26.57 | $82.51 | 380,900 | — | — |
| 2015-04-08 | $26.76 | $83.10 | 407,600 | — | — |
| 2015-04-07 | $26.81 | $83.26 | 409,800 | — | — |
| 2015-04-06 | $27.32 | $84.84 | 814,100 | — | — |
| 2015-04-02 | $26.72 | $82.98 | 626,700 | — | — |
| 2015-04-01 | $26.45 | $82.14 | 728,600 | — | — |
| 2015-03-31 | $26.35 | $81.83 | 888,800 | — | — |
| 2015-03-30 | $26.49 | $82.26 | 523,600 | — | — |
| 2015-03-27 | $26.29 | $81.64 | 490,100 | — | — |
| 2015-03-26 | $26.12 | $81.12 | 541,800 | — | — |
| 2015-03-25 | $26.53 | $82.39 | 928,900 | — | — |
| 2015-03-24 | $26.69 | $82.89 | 802,500 | — | — |
| 2015-03-23 | $26.79 | $83.20 | 501,400 | — | — |
| 2015-03-20 | $27.01 | $83.88 | 1,319,900 | — | — |
| 2015-03-19 | $26.75 | $83.07 | 363,000 | — | — |
| 2015-03-18 | $26.92 | $83.60 | 765,400 | — | — |
| 2015-03-17 | $26.35 | $81.83 | 795,700 | — | — |
| 2015-03-16 | $26.07 | $80.96 | 545,200 | — | — |
| 2015-03-13 | $25.60 | $79.50 | 585,900 | — | — |
| 2015-03-12 | $26.02 | $80.81 | 513,600 | — | — |
| 2015-03-11 | $25.73 | $79.90 | 858,700 | — | — |
| 2015-03-10 | $25.70 | $79.81 | 494,400 | — | — |
| 2015-03-09 | $25.66 | $79.69 | 530,000 | — | — |
| 2015-03-06 | $25.65 | $79.66 | 632,700 | — | — |
| 2015-03-05 | $26.47 | $82.20 | 357,500 | — | — |
| 2015-03-04 | $26.29 | $81.64 | 399,500 | — | — |
| 2015-03-03 | $26.45 | $82.14 | 540,400 | — | — |
| 2015-03-02 | $26.38 | $81.92 | 1,069,200 | — | — |
| 2015-02-27 | $26.44 | $82.11 | 609,300 | — | — |
| 2015-02-26 | $26.27 | $81.58 | 510,700 | — | — |
| 2015-02-25 | $26.45 | $82.14 | 464,300 | — | — |
| 2015-02-24 | $26.69 | $82.89 | 597,200 | — | — |
| 2015-02-23 | $26.46 | $82.17 | 380,300 | — | — |
| 2015-02-20 | $26.17 | $81.27 | 549,300 | — | — |
| 2015-02-19 | $25.95 | $80.59 | 466,000 | — | — |
| 2015-02-18 | $26.32 | $81.74 | 575,300 | — | — |
| 2015-02-17 | $25.71 | $79.84 | 1,018,700 | — | — |
| 2015-02-13 | $25.85 | $80.28 | 526,000 | — | — |
| 2015-02-12 | $26.30 | $81.67 | 460,500 | — | — |
| 2015-02-11 | $26.19 | $81.33 | 372,600 | — | — |
| 2015-02-10 | $26.66 | $82.28 | 341,300 | — | — |
| 2015-02-09 | $26.29 | $81.14 | 431,100 | — | — |
| 2015-02-06 | $26.63 | $82.19 | 811,800 | — | — |
| 2015-02-05 | $27.63 | $85.27 | 478,600 | — | — |
| 2015-02-04 | $27.25 | $84.10 | 481,000 | — | — |
| 2015-02-03 | $27.65 | $85.34 | 523,700 | — | — |
| 2015-02-02 | $27.34 | $84.38 | 537,800 | — | — |
| 2015-01-30 | $27.05 | $83.48 | 1,058,400 | — | — |
| 2015-01-29 | $28.10 | $86.72 | 616,300 | — | — |
| 2015-01-28 | $27.74 | $85.61 | 833,600 | — | — |
| 2015-01-27 | $27.70 | $85.49 | 393,800 | — | — |
| 2015-01-26 | $27.69 | $85.46 | 595,700 | — | — |
| 2015-01-23 | $27.45 | $84.72 | 291,800 | — | — |
| 2015-01-22 | $27.58 | $85.12 | 378,500 | — | — |
| 2015-01-21 | $27.39 | $84.53 | 473,200 | — | — |
| 2015-01-20 | $27.20 | $83.95 | 469,700 | — | — |
| 2015-01-16 | $27.20 | $83.95 | 402,500 | — | — |
| 2015-01-15 | $26.72 | $82.47 | 491,000 | — | — |
| 2015-01-14 | $26.77 | $82.62 | 421,500 | — | — |
| 2015-01-13 | $26.60 | $82.09 | 678,600 | — | — |
| 2015-01-12 | $26.41 | $81.51 | 496,400 | — | — |
| 2015-01-09 | $26.59 | $82.06 | 279,400 | — | — |
| 2015-01-08 | $26.76 | $82.59 | 760,600 | — | — |
| 2015-01-07 | $26.59 | $82.06 | 416,600 | — | — |
| 2015-01-06 | $26.35 | $81.32 | 415,600 | — | — |
| 2015-01-05 | $26.32 | $81.23 | 387,200 | — | — |
| 2015-01-02 | $26.84 | $82.84 | 498,200 | — | — |