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
- 2008-12-04 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 | $27.08 | $27.08 | 124,800 | — | — |
| 2015-12-30 | $27.15 | $27.15 | 120,200 | — | — |
| 2015-12-29 | $27.48 | $27.48 | 122,800 | — | — |
| 2015-12-28 | $27.54 | $27.54 | 193,800 | — | — |
| 2015-12-24 | $29.27 | $29.27 | 126,900 | — | — |
| 2015-12-23 | $29.02 | $29.02 | 55,500 | — | — |
| 2015-12-22 | $28.86 | $28.86 | 88,000 | — | — |
| 2015-12-21 | $28.90 | $28.90 | 112,400 | — | — |
| 2015-12-18 | $28.25 | $28.25 | 204,400 | — | — |
| 2015-12-17 | $26.67 | $26.67 | 191,800 | — | — |
| 2015-12-16 | $28.43 | $28.43 | 280,500 | — | — |
| 2015-12-15 | $26.90 | $26.90 | 94,100 | — | — |
| 2015-12-14 | $26.67 | $26.67 | 187,300 | — | — |
| 2015-12-11 | $27.69 | $27.69 | 184,600 | — | — |
| 2015-12-10 | $28.31 | $28.31 | 68,800 | — | — |
| 2015-12-09 | $28.54 | $28.54 | 79,500 | — | — |
| 2015-12-08 | $28.55 | $28.55 | 107,800 | — | — |
| 2015-12-07 | $29.04 | $29.04 | 262,500 | — | — |
| 2015-12-04 | $30.22 | $30.22 | 445,700 | — | — |
| 2015-12-03 | $28.45 | $28.45 | 123,000 | — | — |
| 2015-12-02 | $28.07 | $28.07 | 245,100 | — | — |
| 2015-12-01 | $28.68 | $28.68 | 141,700 | — | — |
| 2015-11-30 | $28.33 | $28.33 | 230,300 | — | — |
| 2015-11-27 | $28.43 | $28.43 | 32,400 | — | — |
| 2015-11-25 | $28.78 | $28.78 | 230,400 | — | — |
| 2015-11-24 | $28.71 | $28.71 | 124,500 | — | — |
| 2015-11-23 | $28.45 | $28.45 | 106,300 | — | — |
| 2015-11-20 | $28.61 | $28.61 | 138,700 | — | — |
| 2015-11-19 | $29.09 | $29.09 | 295,600 | — | — |
| 2015-11-18 | $28.73 | $28.73 | 197,600 | — | — |
| 2015-11-17 | $28.87 | $28.87 | 231,300 | — | — |
| 2015-11-16 | $29.13 | $29.13 | 115,000 | — | — |
| 2015-11-13 | $28.94 | $28.94 | 155,100 | — | — |
| 2015-11-12 | $29.25 | $29.25 | 244,800 | — | — |
| 2015-11-11 | $29.22 | $29.22 | 313,500 | — | — |
| 2015-11-10 | $29.70 | $29.70 | 418,100 | — | — |
| 2015-11-09 | $30.28 | $30.28 | 220,400 | — | — |
| 2015-11-06 | $31.13 | $31.13 | 231,600 | — | — |
| 2015-11-05 | $32.14 | $32.14 | 140,700 | — | — |
| 2015-11-04 | $32.58 | $32.58 | 237,000 | — | — |
| 2015-11-03 | $33.41 | $33.41 | 186,700 | — | — |
| 2015-11-02 | $34.05 | $34.05 | 197,000 | — | — |
| 2015-10-30 | $34.49 | $34.49 | 122,700 | — | — |
| 2015-10-29 | $34.76 | $34.76 | 199,200 | — | — |
| 2015-10-28 | $36.63 | $36.63 | 366,000 | — | — |
| 2015-10-27 | $36.09 | $36.09 | 64,700 | — | — |
| 2015-10-26 | $36.01 | $36.01 | 93,500 | — | — |
| 2015-10-23 | $36.07 | $36.07 | 93,600 | — | — |
| 2015-10-22 | $36.01 | $36.01 | 69,200 | — | — |
| 2015-10-21 | $35.35 | $35.35 | 95,600 | — | — |
| 2015-10-20 | $36.34 | $36.34 | 122,000 | — | — |
| 2015-10-19 | $35.96 | $35.96 | 144,600 | — | — |
| 2015-10-16 | $36.83 | $36.83 | 82,000 | — | — |
| 2015-10-15 | $37.34 | $37.34 | 136,400 | — | — |
| 2015-10-14 | $37.52 | $37.52 | 337,800 | — | — |
| 2015-10-13 | $36.30 | $36.30 | 72,700 | — | — |
| 2015-10-12 | $36.12 | $36.12 | 209,500 | — | — |
| 2015-10-09 | $36.07 | $36.07 | 160,000 | — | — |
| 2015-10-08 | $35.49 | $35.49 | 250,000 | — | — |
| 2015-10-07 | $36.96 | $36.96 | 139,500 | — | — |
| 2015-10-06 | $35.98 | $35.98 | 388,200 | — | — |
| 2015-10-05 | $35.18 | $35.18 | 340,300 | — | — |
| 2015-10-02 | $33.45 | $33.45 | 331,700 | — | — |
| 2015-10-01 | $30.61 | $30.61 | 144,500 | — | — |
| 2015-09-30 | $30.53 | $30.53 | 136,200 | — | — |
| 2015-09-29 | $30.96 | $30.96 | 86,300 | — | — |
| 2015-09-28 | $30.80 | $30.80 | 201,900 | — | — |
| 2015-09-25 | $32.93 | $32.93 | 67,900 | — | — |
| 2015-09-24 | $33.11 | $33.11 | 196,600 | — | — |
| 2015-09-23 | $31.63 | $31.63 | 77,400 | — | — |
| 2015-09-22 | $31.74 | $31.74 | 151,700 | — | — |
| 2015-09-21 | $33.39 | $33.39 | 111,900 | — | — |
| 2015-09-18 | $33.33 | $33.33 | 188,100 | — | — |
| 2015-09-17 | $33.17 | $33.17 | 382,600 | — | — |
| 2015-09-16 | $32.19 | $32.19 | 265,800 | — | — |
| 2015-09-15 | $30.16 | $30.16 | 77,800 | — | — |
| 2015-09-14 | $30.25 | $30.25 | 74,200 | — | — |
| 2015-09-11 | $31.07 | $31.07 | 224,700 | — | — |
| 2015-09-10 | $31.18 | $31.18 | 145,100 | — | — |
| 2015-09-09 | $30.98 | $30.98 | 107,500 | — | — |
| 2015-09-08 | $31.82 | $31.82 | 136,600 | — | — |
| 2015-09-04 | $30.83 | $30.83 | 96,900 | — | — |
| 2015-09-03 | $31.33 | $31.33 | 212,500 | — | — |
| 2015-09-02 | $31.32 | $31.32 | 151,500 | — | — |
| 2015-09-01 | $30.95 | $30.95 | 106,700 | — | — |
| 2015-08-31 | $31.21 | $31.21 | 114,000 | — | — |
| 2015-08-28 | $30.90 | $30.90 | 153,000 | — | — |
| 2015-08-27 | $30.39 | $30.39 | 315,000 | — | — |
| 2015-08-26 | $29.32 | $29.32 | 460,200 | — | — |
| 2015-08-25 | $31.21 | $31.21 | 207,500 | — | — |
| 2015-08-24 | $31.93 | $31.93 | 328,600 | — | — |
| 2015-08-21 | $34.06 | $34.06 | 220,700 | — | — |
| 2015-08-20 | $35.01 | $35.01 | 259,200 | — | — |
| 2015-08-19 | $34.10 | $34.10 | 202,400 | — | — |
| 2015-08-18 | $32.36 | $32.36 | 267,200 | — | — |
| 2015-08-17 | $34.35 | $34.35 | 37,100 | — | — |
| 2015-08-14 | $34.01 | $34.01 | 181,400 | — | — |
| 2015-08-13 | $34.77 | $34.77 | 88,900 | — | — |
| 2015-08-12 | $35.32 | $35.32 | 211,400 | — | — |
| 2015-08-11 | $34.48 | $34.48 | 259,500 | — | — |
| 2015-08-10 | $34.04 | $34.04 | 381,600 | — | — |
| 2015-08-07 | $32.10 | $32.10 | 516,500 | — | — |
| 2015-08-06 | $31.43 | $31.43 | 94,200 | — | — |
| 2015-08-05 | $31.29 | $31.29 | 141,100 | — | — |
| 2015-08-04 | $31.18 | $31.18 | 80,700 | — | — |
| 2015-08-03 | $30.99 | $30.99 | 206,500 | — | — |
| 2015-07-31 | $31.81 | $31.81 | 116,000 | — | — |
| 2015-07-30 | $31.89 | $31.89 | 86,900 | — | — |
| 2015-07-29 | $32.25 | $32.25 | 127,100 | — | — |
| 2015-07-28 | $31.66 | $31.66 | 74,400 | — | — |
| 2015-07-27 | $31.18 | $31.18 | 111,000 | — | — |
| 2015-07-24 | $31.68 | $31.68 | 296,400 | — | — |
| 2015-07-23 | $31.50 | $31.50 | 186,600 | — | — |
| 2015-07-22 | $32.22 | $32.22 | 127,800 | — | — |
| 2015-07-21 | $32.27 | $32.27 | 169,800 | — | — |
| 2015-07-20 | $31.80 | $31.80 | 329,600 | — | — |
| 2015-07-17 | $32.67 | $32.67 | 140,800 | — | — |
| 2015-07-16 | $33.21 | $33.21 | 161,200 | — | — |
| 2015-07-15 | $33.64 | $33.64 | 249,200 | — | — |
| 2015-07-14 | $34.85 | $34.85 | 100,500 | — | — |
| 2015-07-13 | $35.43 | $35.43 | 126,200 | — | — |
| 2015-07-10 | $35.73 | $35.73 | 185,600 | — | — |
| 2015-07-09 | $35.25 | $35.25 | 173,600 | — | — |
| 2015-07-08 | $33.80 | $33.80 | 197,100 | — | — |
| 2015-07-07 | $33.74 | $33.74 | 840,500 | — | — |
| 2015-07-06 | $36.47 | $36.47 | 142,300 | — | — |
| 2015-07-02 | $36.28 | $36.28 | 87,800 | — | — |
| 2015-07-01 | $36.03 | $36.03 | 167,400 | — | — |
| 2015-06-30 | $36.63 | $36.63 | 362,300 | — | — |
| 2015-06-29 | $36.58 | $36.58 | 164,600 | — | — |
| 2015-06-26 | $36.93 | $36.93 | 227,200 | — | — |
| 2015-06-25 | $37.30 | $37.30 | 186,300 | — | — |
| 2015-06-24 | $37.41 | $37.41 | 126,400 | — | — |
| 2015-06-23 | $37.14 | $37.14 | 471,300 | — | — |
| 2015-06-22 | $38.85 | $38.85 | 239,000 | — | — |
| 2015-06-19 | $38.40 | $38.40 | 235,400 | — | — |
| 2015-06-18 | $38.80 | $38.80 | 289,800 | — | — |
| 2015-06-17 | $38.82 | $38.82 | 376,200 | — | — |
| 2015-06-16 | $38.08 | $38.08 | 148,300 | — | — |
| 2015-06-15 | $38.52 | $38.52 | 301,600 | — | — |
| 2015-06-12 | $37.76 | $37.76 | 171,400 | — | — |
| 2015-06-11 | $38.17 | $38.17 | 140,300 | — | — |
| 2015-06-10 | $38.15 | $38.15 | 134,900 | — | — |
| 2015-06-09 | $37.93 | $37.93 | 135,800 | — | — |
| 2015-06-08 | $38.10 | $38.10 | 228,700 | — | — |
| 2015-06-05 | $38.48 | $38.48 | 254,200 | — | — |
| 2015-06-04 | $38.90 | $38.90 | 342,200 | — | — |
| 2015-06-03 | $40.65 | $40.65 | 262,600 | — | — |
| 2015-06-02 | $41.93 | $41.93 | 72,100 | — | — |
| 2015-06-01 | $41.61 | $41.61 | 198,700 | — | — |
| 2015-05-29 | $41.52 | $41.52 | 85,500 | — | — |
| 2015-05-28 | $41.40 | $41.40 | 98,400 | — | — |
| 2015-05-27 | $41.33 | $41.33 | 111,600 | — | — |
| 2015-05-26 | $41.63 | $41.63 | 225,900 | — | — |
| 2015-05-22 | $43.32 | $43.32 | 170,500 | — | — |
| 2015-05-21 | $43.72 | $43.72 | 97,000 | — | — |
| 2015-05-20 | $43.55 | $43.55 | 168,500 | — | — |
| 2015-05-19 | $43.65 | $43.65 | 394,300 | — | — |
| 2015-05-18 | $46.50 | $46.50 | 204,700 | — | — |
| 2015-05-15 | $45.72 | $45.72 | 181,700 | — | — |
| 2015-05-14 | $45.20 | $45.20 | 375,100 | — | — |
| 2015-05-13 | $43.70 | $43.70 | 630,900 | — | — |
| 2015-05-12 | $40.82 | $40.82 | 186,800 | — | — |
| 2015-05-11 | $39.55 | $39.55 | 147,500 | — | — |
| 2015-05-08 | $40.50 | $40.50 | 102,400 | — | — |
| 2015-05-07 | $39.72 | $39.72 | 139,700 | — | — |
| 2015-05-06 | $40.64 | $40.64 | 110,900 | — | — |
| 2015-05-05 | $40.84 | $40.84 | 121,900 | — | — |
| 2015-05-04 | $40.32 | $40.32 | 262,200 | — | — |
| 2015-05-01 | $39.15 | $39.15 | 147,800 | — | — |
| 2015-04-30 | $38.87 | $38.87 | 438,600 | — | — |
| 2015-04-29 | $40.85 | $40.85 | 188,600 | — | — |
| 2015-04-28 | $41.37 | $41.37 | 235,500 | — | — |
| 2015-04-27 | $40.13 | $40.13 | 391,100 | — | — |
| 2015-04-24 | $37.13 | $37.13 | 184,000 | — | — |
| 2015-04-23 | $37.90 | $37.90 | 98,000 | — | — |
| 2015-04-22 | $37.38 | $37.38 | 219,800 | — | — |
| 2015-04-21 | $38.49 | $38.49 | 98,800 | — | — |
| 2015-04-20 | $38.33 | $38.33 | 281,000 | — | — |
| 2015-04-17 | $39.64 | $39.64 | 71,900 | — | — |
| 2015-04-16 | $39.75 | $39.75 | 127,900 | — | — |
| 2015-04-15 | $39.99 | $39.99 | 107,800 | — | — |
| 2015-04-14 | $39.40 | $39.40 | 122,600 | — | — |
| 2015-04-13 | $39.87 | $39.87 | 110,200 | — | — |
| 2015-04-10 | $40.84 | $40.84 | 207,400 | — | — |
| 2015-04-09 | $39.41 | $39.41 | 211,700 | — | — |
| 2015-04-08 | $41.04 | $41.04 | 251,700 | — | — |
| 2015-04-07 | $42.84 | $42.84 | 105,900 | — | — |
| 2015-04-06 | $43.46 | $43.46 | 266,600 | — | — |
| 2015-04-02 | $42.15 | $42.15 | 189,000 | — | — |
| 2015-04-01 | $43.29 | $43.29 | 164,700 | — | — |
| 2015-03-31 | $41.69 | $41.69 | 87,500 | — | — |
| 2015-03-30 | $42.01 | $42.01 | 218,900 | — | — |
| 2015-03-27 | $43.23 | $43.23 | 237,400 | — | — |
| 2015-03-26 | $43.83 | $43.83 | 117,600 | — | — |
| 2015-03-25 | $43.37 | $43.37 | 147,700 | — | — |
| 2015-03-24 | $43.61 | $43.61 | 122,400 | — | — |
| 2015-03-23 | $43.79 | $43.79 | 316,200 | — | — |
| 2015-03-20 | $42.25 | $42.25 | 502,100 | — | — |
| 2015-03-19 | $39.30 | $39.30 | 216,900 | — | — |
| 2015-03-18 | $39.04 | $39.04 | 420,800 | — | — |
| 2015-03-17 | $36.65 | $36.65 | 124,100 | — | — |
| 2015-03-16 | $37.05 | $37.05 | 134,200 | — | — |
| 2015-03-13 | $36.71 | $36.71 | 118,900 | — | — |
| 2015-03-12 | $36.79 | $36.79 | 131,000 | — | — |
| 2015-03-11 | $36.32 | $36.32 | 476,900 | — | — |
| 2015-03-10 | $37.24 | $37.24 | 153,200 | — | — |
| 2015-03-09 | $37.77 | $37.77 | 160,400 | — | — |
| 2015-03-06 | $38.10 | $38.10 | 326,400 | — | — |
| 2015-03-05 | $39.76 | $39.76 | 134,000 | — | — |
| 2015-03-04 | $39.60 | $39.60 | 143,400 | — | — |
| 2015-03-03 | $40.01 | $40.01 | 183,900 | — | — |
| 2015-03-02 | $40.57 | $40.57 | 137,700 | — | — |
| 2015-02-27 | $41.53 | $41.53 | 145,800 | — | — |
| 2015-02-26 | $41.39 | $41.39 | 197,300 | — | — |
| 2015-02-25 | $41.50 | $41.50 | 217,400 | — | — |
| 2015-02-24 | $40.09 | $40.09 | 221,600 | — | — |
| 2015-02-23 | $40.44 | $40.44 | 198,600 | — | — |
| 2015-02-20 | $40.02 | $40.02 | 215,400 | — | — |
| 2015-02-19 | $40.92 | $40.92 | 346,200 | — | — |
| 2015-02-18 | $41.17 | $41.17 | 366,300 | — | — |
| 2015-02-17 | $41.58 | $41.58 | 789,300 | — | — |
| 2015-02-13 | $45.47 | $45.47 | 293,800 | — | — |
| 2015-02-12 | $43.21 | $43.21 | 97,100 | — | — |
| 2015-02-11 | $42.88 | $42.88 | 107,500 | — | — |
| 2015-02-10 | $43.46 | $43.46 | 121,400 | — | — |
| 2015-02-09 | $44.12 | $44.12 | 192,200 | — | — |
| 2015-02-06 | $42.70 | $42.70 | 442,800 | — | — |
| 2015-02-05 | $45.73 | $45.73 | 176,100 | — | — |
| 2015-02-04 | $45.91 | $45.91 | 216,800 | — | — |
| 2015-02-03 | $45.46 | $45.46 | 294,300 | — | — |
| 2015-02-02 | $45.10 | $45.10 | 357,500 | — | — |
| 2015-01-30 | $45.47 | $45.47 | 393,400 | — | — |
| 2015-01-29 | $43.86 | $43.86 | 658,000 | — | — |
| 2015-01-28 | $49.45 | $49.45 | 141,600 | — | — |
| 2015-01-27 | $50.08 | $50.08 | 165,600 | — | — |
| 2015-01-26 | $48.88 | $48.88 | 310,300 | — | — |
| 2015-01-23 | $51.18 | $51.18 | 337,700 | — | — |
| 2015-01-22 | $51.71 | $51.71 | 471,700 | — | — |
| 2015-01-21 | $50.47 | $50.47 | 497,400 | — | — |
| 2015-01-20 | $49.35 | $49.35 | 739,000 | — | — |
| 2015-01-16 | $48.00 | $48.00 | 603,200 | — | — |
| 2015-01-15 | $43.72 | $43.72 | 327,600 | — | — |
| 2015-01-14 | $43.48 | $43.48 | 190,300 | — | — |
| 2015-01-13 | $44.45 | $44.45 | 344,300 | — | — |
| 2015-01-12 | $42.28 | $42.28 | 179,200 | — | — |
| 2015-01-09 | $41.66 | $41.66 | 124,700 | — | — |
| 2015-01-08 | $40.94 | $40.94 | 201,400 | — | — |
| 2015-01-07 | $42.13 | $42.13 | 185,200 | — | — |
| 2015-01-06 | $42.10 | $42.10 | 324,600 | — | — |
| 2015-01-05 | $40.46 | $40.46 | 347,500 | — | — |
| 2015-01-02 | $38.42 | $38.42 | 324,100 | — | — |