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
- 2007-05-10 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 | $30.03 | $30.03 | 464,700 | — | — |
| 2015-12-30 | $30.40 | $30.40 | 391,000 | — | — |
| 2015-12-29 | $30.89 | $30.89 | 451,700 | — | — |
| 2015-12-28 | $30.54 | $30.54 | 484,400 | — | — |
| 2015-12-24 | $30.41 | $30.41 | 309,900 | — | — |
| 2015-12-23 | $30.62 | $30.62 | 631,100 | — | — |
| 2015-12-22 | $29.61 | $29.61 | 514,900 | — | — |
| 2015-12-21 | $29.26 | $29.26 | 954,700 | — | — |
| 2015-12-18 | $29.23 | $29.23 | 1,778,300 | — | — |
| 2015-12-17 | $29.24 | $29.24 | 1,010,600 | — | — |
| 2015-12-16 | $29.93 | $29.93 | 1,064,100 | — | — |
| 2015-12-15 | $29.92 | $29.92 | 1,435,700 | — | — |
| 2015-12-14 | $28.91 | $28.91 | 1,034,400 | — | — |
| 2015-12-11 | $29.42 | $29.42 | 701,500 | — | — |
| 2015-12-10 | $30.21 | $30.21 | 943,800 | — | — |
| 2015-12-09 | $30.07 | $30.07 | 681,100 | — | — |
| 2015-12-08 | $30.40 | $30.40 | 1,103,300 | — | — |
| 2015-12-07 | $31.13 | $31.13 | 608,700 | — | — |
| 2015-12-04 | $31.98 | $31.98 | 1,716,600 | — | — |
| 2015-12-03 | $31.59 | $31.59 | 990,300 | — | — |
| 2015-12-02 | $32.06 | $32.06 | 1,482,300 | — | — |
| 2015-12-01 | $32.09 | $32.09 | 1,895,300 | — | — |
| 2015-11-30 | $31.83 | $31.83 | 1,127,300 | — | — |
| 2015-11-27 | $31.71 | $31.71 | 388,600 | — | — |
| 2015-11-25 | $31.20 | $31.20 | 728,200 | — | — |
| 2015-11-24 | $31.07 | $31.07 | 1,709,800 | — | — |
| 2015-11-23 | $30.96 | $30.96 | 1,194,300 | — | — |
| 2015-11-20 | $30.99 | $30.99 | 649,800 | — | — |
| 2015-11-19 | $31.22 | $31.22 | 975,500 | — | — |
| 2015-11-18 | $31.11 | $31.11 | 1,535,100 | — | — |
| 2015-11-17 | $30.36 | $30.36 | 1,199,300 | — | — |
| 2015-11-16 | $30.38 | $30.38 | 1,096,300 | — | — |
| 2015-11-13 | $29.96 | $29.96 | 1,402,800 | — | — |
| 2015-11-12 | $30.00 | $30.00 | 1,895,400 | — | — |
| 2015-11-11 | $31.40 | $31.40 | 1,624,000 | — | — |
| 2015-11-10 | $30.88 | $30.88 | 2,650,600 | — | — |
| 2015-11-09 | $30.32 | $30.32 | 2,119,100 | — | — |
| 2015-11-06 | $30.62 | $30.62 | 1,116,200 | — | — |
| 2015-11-05 | $30.69 | $30.69 | 1,462,900 | — | — |
| 2015-11-04 | $30.25 | $30.25 | 1,482,600 | — | — |
| 2015-11-03 | $30.13 | $30.13 | 1,324,900 | — | — |
| 2015-11-02 | $30.17 | $30.17 | 1,093,100 | — | — |
| 2015-10-30 | $29.47 | $29.47 | 825,800 | — | — |
| 2015-10-29 | $29.25 | $29.25 | 900,200 | — | — |
| 2015-10-28 | $29.69 | $29.69 | 1,198,200 | — | — |
| 2015-10-27 | $28.48 | $28.48 | 791,000 | — | — |
| 2015-10-26 | $29.00 | $29.00 | 1,078,300 | — | — |
| 2015-10-23 | $29.58 | $29.58 | 711,000 | — | — |
| 2015-10-22 | $29.31 | $29.31 | 787,200 | — | — |
| 2015-10-21 | $28.90 | $28.90 | 649,900 | — | — |
| 2015-10-20 | $29.18 | $29.18 | 809,200 | — | — |
| 2015-10-19 | $28.84 | $28.84 | 840,900 | — | — |
| 2015-10-16 | $28.36 | $28.36 | 1,528,800 | — | — |
| 2015-10-15 | $29.57 | $29.57 | 489,700 | — | — |
| 2015-10-14 | $29.21 | $29.21 | 703,600 | — | — |
| 2015-10-13 | $29.31 | $29.31 | 680,900 | — | — |
| 2015-10-12 | $29.55 | $29.55 | 881,300 | — | — |
| 2015-10-09 | $29.68 | $29.68 | 1,438,900 | — | — |
| 2015-10-08 | $30.07 | $30.07 | 960,500 | — | — |
| 2015-10-07 | $29.67 | $29.67 | 1,215,400 | — | — |
| 2015-10-06 | $29.39 | $29.39 | 934,900 | — | — |
| 2015-10-05 | $29.02 | $29.02 | 1,837,600 | — | — |
| 2015-10-02 | $27.91 | $27.91 | 1,270,900 | — | — |
| 2015-10-01 | $27.31 | $27.31 | 1,826,900 | — | — |
| 2015-09-30 | $27.51 | $27.51 | 1,421,900 | — | — |
| 2015-09-29 | $26.80 | $26.80 | 1,718,200 | — | — |
| 2015-09-28 | $26.22 | $26.22 | 1,366,800 | — | — |
| 2015-09-25 | $26.42 | $26.42 | 1,358,600 | — | — |
| 2015-09-24 | $26.19 | $26.19 | 2,302,700 | — | — |
| 2015-09-23 | $25.84 | $25.84 | 2,067,000 | — | — |
| 2015-09-22 | $26.54 | $26.54 | 2,023,500 | — | — |
| 2015-09-21 | $27.49 | $27.49 | 2,057,800 | — | — |
| 2015-09-18 | $27.24 | $27.24 | 2,390,200 | — | — |
| 2015-09-17 | $27.54 | $27.54 | 1,081,300 | — | — |
| 2015-09-16 | $27.72 | $27.72 | 1,272,100 | — | — |
| 2015-09-15 | $27.50 | $27.50 | 1,717,300 | — | — |
| 2015-09-14 | $27.06 | $27.06 | 1,379,800 | — | — |
| 2015-09-11 | $27.29 | $27.29 | 939,200 | — | — |
| 2015-09-10 | $27.11 | $27.11 | 1,520,100 | — | — |
| 2015-09-09 | $27.11 | $27.11 | 1,473,700 | — | — |
| 2015-09-08 | $27.06 | $27.06 | 1,286,800 | — | — |
| 2015-09-04 | $26.19 | $26.19 | 818,300 | — | — |
| 2015-09-03 | $26.74 | $26.74 | 1,107,500 | — | — |
| 2015-09-02 | $26.60 | $26.60 | 1,241,800 | — | — |
| 2015-09-01 | $26.52 | $26.52 | 1,056,800 | — | — |
| 2015-08-31 | $27.50 | $27.50 | 1,547,700 | — | — |
| 2015-08-28 | $27.13 | $27.13 | 1,730,700 | — | — |
| 2015-08-27 | $26.87 | $26.87 | 2,130,400 | — | — |
| 2015-08-26 | $26.15 | $26.15 | 1,471,100 | — | — |
| 2015-08-25 | $25.88 | $25.88 | 2,471,600 | — | — |
| 2015-08-24 | $25.81 | $25.81 | 2,116,400 | — | — |
| 2015-08-21 | $27.25 | $27.25 | 1,771,900 | — | — |
| 2015-08-20 | $28.06 | $28.06 | 1,420,500 | — | — |
| 2015-08-19 | $29.10 | $29.10 | 1,222,400 | — | — |
| 2015-08-18 | $29.19 | $29.19 | 1,908,300 | — | — |
| 2015-08-17 | $28.64 | $28.64 | 3,327,000 | — | — |
| 2015-08-14 | $29.00 | $29.00 | 2,180,900 | — | — |
| 2015-08-13 | $28.97 | $28.97 | 1,798,800 | — | — |
| 2015-08-12 | $29.46 | $29.46 | 6,482,100 | — | — |
| 2015-08-11 | $30.58 | $30.58 | 4,355,000 | — | — |
| 2015-08-10 | $31.17 | $31.17 | 1,242,800 | — | — |
| 2015-08-07 | $30.26 | $30.26 | 1,900,000 | — | — |
| 2015-08-06 | $30.44 | $30.44 | 1,435,000 | — | — |
| 2015-08-05 | $30.53 | $30.53 | 1,147,500 | — | — |
| 2015-08-04 | $30.69 | $30.69 | 1,457,500 | — | — |
| 2015-08-03 | $30.60 | $30.60 | 732,800 | — | — |
| 2015-07-31 | $30.83 | $30.83 | 1,259,600 | — | — |
| 2015-07-30 | $30.78 | $30.78 | 496,300 | — | — |
| 2015-07-29 | $30.67 | $30.67 | 647,600 | — | — |
| 2015-07-28 | $30.14 | $30.14 | 1,003,700 | — | — |
| 2015-07-27 | $29.55 | $29.55 | 1,187,800 | — | — |
| 2015-07-24 | $30.19 | $30.19 | 2,128,500 | — | — |
| 2015-07-23 | $31.05 | $31.05 | 898,700 | — | — |
| 2015-07-22 | $31.56 | $31.56 | 1,137,500 | — | — |
| 2015-07-21 | $31.44 | $31.44 | 840,700 | — | — |
| 2015-07-20 | $31.20 | $31.20 | 1,343,400 | — | — |
| 2015-07-17 | $31.19 | $31.19 | 764,600 | — | — |
| 2015-07-16 | $31.70 | $31.70 | 974,100 | — | — |
| 2015-07-15 | $31.74 | $31.74 | 1,247,500 | — | — |
| 2015-07-14 | $32.32 | $32.32 | 845,600 | — | — |
| 2015-07-13 | $31.95 | $31.95 | 1,416,300 | — | — |
| 2015-07-10 | $31.01 | $31.01 | 1,832,500 | — | — |
| 2015-07-09 | $30.98 | $30.98 | 2,205,800 | — | — |
| 2015-07-08 | $31.21 | $31.21 | 1,755,800 | — | — |
| 2015-07-07 | $32.55 | $32.55 | 1,524,200 | — | — |
| 2015-07-06 | $32.31 | $32.31 | 1,146,900 | — | — |
| 2015-07-02 | $32.74 | $32.74 | 883,000 | — | — |
| 2015-07-01 | $33.10 | $33.10 | 1,283,000 | — | — |
| 2015-06-30 | $33.08 | $33.08 | 1,634,500 | — | — |
| 2015-06-29 | $32.97 | $32.97 | 1,276,500 | — | — |
| 2015-06-26 | $34.23 | $34.23 | 1,395,600 | — | — |
| 2015-06-25 | $34.37 | $34.37 | 743,100 | — | — |
| 2015-06-24 | $34.66 | $34.66 | 759,700 | — | — |
| 2015-06-23 | $35.36 | $35.36 | 807,700 | — | — |
| 2015-06-22 | $35.15 | $35.15 | 1,209,000 | — | — |
| 2015-06-19 | $34.51 | $34.51 | 2,408,900 | — | — |
| 2015-06-18 | $34.13 | $34.13 | 1,081,600 | — | — |
| 2015-06-17 | $33.56 | $33.56 | 1,116,600 | — | — |
| 2015-06-16 | $33.39 | $33.39 | 890,200 | — | — |
| 2015-06-15 | $33.12 | $33.12 | 1,628,900 | — | — |
| 2015-06-12 | $33.69 | $33.69 | 618,800 | — | — |
| 2015-06-11 | $33.67 | $33.67 | 958,100 | — | — |
| 2015-06-10 | $33.94 | $33.94 | 936,500 | — | — |
| 2015-06-09 | $33.62 | $33.62 | 865,900 | — | — |
| 2015-06-08 | $33.45 | $33.45 | 886,700 | — | — |
| 2015-06-05 | $34.29 | $34.29 | 1,169,500 | — | — |
| 2015-06-04 | $33.55 | $33.55 | 1,244,200 | — | — |
| 2015-06-03 | $33.90 | $33.90 | 1,124,700 | — | — |
| 2015-06-02 | $33.60 | $33.60 | 914,300 | — | — |
| 2015-06-01 | $33.54 | $33.54 | 1,397,100 | — | — |
| 2015-05-29 | $33.03 | $33.03 | 1,548,000 | — | — |
| 2015-05-28 | $32.68 | $32.68 | 1,082,500 | — | — |
| 2015-05-27 | $32.50 | $32.50 | 2,500,800 | — | — |
| 2015-05-26 | $32.34 | $32.34 | 1,154,000 | — | — |
| 2015-05-22 | $32.95 | $32.95 | 1,129,900 | — | — |
| 2015-05-21 | $33.30 | $33.30 | 1,936,600 | — | — |
| 2015-05-20 | $33.78 | $33.78 | 1,681,100 | — | — |
| 2015-05-19 | $33.55 | $33.55 | 1,212,900 | — | — |
| 2015-05-18 | $33.96 | $33.96 | 1,436,900 | — | — |
| 2015-05-15 | $33.58 | $33.58 | 1,475,600 | — | — |
| 2015-05-14 | $33.86 | $33.86 | 2,258,000 | — | — |
| 2015-05-13 | $33.17 | $33.17 | 3,496,900 | — | — |
| 2015-05-12 | $30.97 | $30.97 | 3,914,700 | — | — |
| 2015-05-11 | $31.75 | $31.75 | 1,419,100 | — | — |
| 2015-05-08 | $31.61 | $31.61 | 1,199,000 | — | — |
| 2015-05-07 | $31.60 | $31.60 | 1,299,700 | — | — |
| 2015-05-06 | $31.14 | $31.14 | 960,300 | — | — |
| 2015-05-05 | $31.25 | $31.25 | 1,102,800 | — | — |
| 2015-05-04 | $31.92 | $31.92 | 1,105,100 | — | — |
| 2015-05-01 | $31.89 | $31.89 | 1,297,500 | — | — |
| 2015-04-30 | $31.56 | $31.56 | 2,369,000 | — | — |
| 2015-04-29 | $32.76 | $32.76 | 1,136,200 | — | — |
| 2015-04-28 | $32.97 | $32.97 | 1,385,900 | — | — |
| 2015-04-27 | $33.20 | $33.20 | 1,284,900 | — | — |
| 2015-04-24 | $33.18 | $33.18 | 629,500 | — | — |
| 2015-04-23 | $33.40 | $33.40 | 985,900 | — | — |
| 2015-04-22 | $32.94 | $32.94 | 788,700 | — | — |
| 2015-04-21 | $32.58 | $32.58 | 782,800 | — | — |
| 2015-04-20 | $32.63 | $32.63 | 856,900 | — | — |
| 2015-04-17 | $32.79 | $32.79 | 1,301,200 | — | — |
| 2015-04-16 | $33.39 | $33.39 | 1,337,000 | — | — |
| 2015-04-15 | $33.68 | $33.68 | 1,590,900 | — | — |
| 2015-04-14 | $33.15 | $33.15 | 807,300 | — | — |
| 2015-04-13 | $32.87 | $32.87 | 1,489,900 | — | — |
| 2015-04-10 | $32.63 | $32.63 | 1,038,300 | — | — |
| 2015-04-09 | $32.29 | $32.29 | 1,085,600 | — | — |
| 2015-04-08 | $31.65 | $31.65 | 1,155,600 | — | — |
| 2015-04-07 | $31.58 | $31.58 | 1,043,500 | — | — |
| 2015-04-06 | $31.53 | $31.53 | 1,627,700 | — | — |
| 2015-04-02 | $31.08 | $31.08 | 776,600 | — | — |
| 2015-04-01 | $30.90 | $30.90 | 1,199,800 | — | — |
| 2015-03-31 | $30.82 | $30.82 | 2,084,200 | — | — |
| 2015-03-30 | $30.96 | $30.96 | 1,336,900 | — | — |
| 2015-03-27 | $30.62 | $30.62 | 924,300 | — | — |
| 2015-03-26 | $30.79 | $30.79 | 760,200 | — | — |
| 2015-03-25 | $30.94 | $30.94 | 981,700 | — | — |
| 2015-03-24 | $31.07 | $31.07 | 1,372,800 | — | — |
| 2015-03-23 | $31.20 | $31.20 | 1,210,800 | — | — |
| 2015-03-20 | $31.09 | $31.09 | 2,502,500 | — | — |
| 2015-03-19 | $30.21 | $30.21 | 1,537,200 | — | — |
| 2015-03-18 | $30.39 | $30.39 | 1,575,100 | — | — |
| 2015-03-17 | $29.66 | $29.66 | 1,275,500 | — | — |
| 2015-03-16 | $29.33 | $29.33 | 1,405,500 | — | — |
| 2015-03-13 | $29.09 | $29.09 | 1,602,000 | — | — |
| 2015-03-12 | $29.58 | $29.58 | 1,041,300 | — | — |
| 2015-03-11 | $29.36 | $29.36 | 2,056,200 | — | — |
| 2015-03-10 | $29.35 | $29.35 | 1,911,700 | — | — |
| 2015-03-09 | $29.02 | $29.02 | 1,146,500 | — | — |
| 2015-03-06 | $29.37 | $29.37 | 2,089,100 | — | — |
| 2015-03-05 | $29.40 | $29.40 | 1,442,300 | — | — |
| 2015-03-04 | $30.05 | $30.05 | 1,756,800 | — | — |
| 2015-03-03 | $30.14 | $30.14 | 2,028,500 | — | — |
| 2015-03-02 | $30.23 | $30.23 | 2,289,600 | — | — |
| 2015-02-27 | $30.06 | $30.06 | 2,506,100 | — | — |
| 2015-02-26 | $29.90 | $29.90 | 1,364,400 | — | — |
| 2015-02-25 | $30.00 | $30.00 | 2,185,900 | — | — |
| 2015-02-24 | $29.42 | $29.42 | 1,875,900 | — | — |
| 2015-02-23 | $29.00 | $29.00 | 1,706,200 | — | — |
| 2015-02-20 | $29.15 | $29.15 | 2,041,500 | — | — |
| 2015-02-19 | $28.37 | $28.37 | 2,347,300 | — | — |
| 2015-02-18 | $28.18 | $28.18 | 2,892,900 | — | — |
| 2015-02-17 | $27.93 | $27.93 | 2,889,500 | — | — |
| 2015-02-13 | $27.79 | $27.79 | 2,125,900 | — | — |
| 2015-02-12 | $26.97 | $26.97 | 1,526,900 | — | — |
| 2015-02-11 | $26.99 | $26.99 | 1,187,700 | — | — |
| 2015-02-10 | $27.15 | $27.15 | 2,575,100 | — | — |
| 2015-02-09 | $27.57 | $27.57 | 1,518,900 | — | — |
| 2015-02-06 | $27.60 | $27.60 | 1,138,400 | — | — |
| 2015-02-05 | $27.49 | $27.49 | 679,200 | — | — |
| 2015-02-04 | $27.10 | $27.10 | 1,053,800 | — | — |
| 2015-02-03 | $27.62 | $27.62 | 1,824,800 | — | — |
| 2015-02-02 | $26.40 | $26.40 | 1,940,100 | — | — |
| 2015-01-30 | $25.42 | $25.42 | 1,946,400 | — | — |
| 2015-01-29 | $25.95 | $25.95 | 1,905,500 | — | — |
| 2015-01-28 | $26.23 | $26.23 | 1,552,700 | — | — |
| 2015-01-27 | $26.65 | $26.65 | 1,103,500 | — | — |
| 2015-01-26 | $26.66 | $26.66 | 1,159,500 | — | — |
| 2015-01-23 | $25.96 | $25.96 | 1,825,500 | — | — |
| 2015-01-22 | $26.24 | $26.24 | 2,225,900 | — | — |
| 2015-01-21 | $26.08 | $26.08 | 2,029,200 | — | — |
| 2015-01-20 | $25.80 | $25.80 | 1,443,900 | — | — |
| 2015-01-16 | $25.80 | $25.80 | 2,254,700 | — | — |
| 2015-01-15 | $24.92 | $24.92 | 2,493,700 | — | — |
| 2015-01-14 | $26.00 | $26.00 | 3,416,100 | — | — |
| 2015-01-13 | $27.01 | $27.01 | 1,975,000 | — | — |
| 2015-01-12 | $27.88 | $27.88 | 4,475,000 | — | — |
| 2015-01-09 | $28.70 | $28.70 | 2,391,200 | — | — |
| 2015-01-08 | $30.23 | $30.23 | 1,659,700 | — | — |
| 2015-01-07 | $29.32 | $29.32 | 961,100 | — | — |
| 2015-01-06 | $28.73 | $28.73 | 1,163,400 | — | — |
| 2015-01-05 | $29.02 | $29.02 | 1,011,000 | — | — |
| 2015-01-02 | $30.35 | $30.35 | 566,500 | — | — |