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
- 2001-11-13 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 | $31.05 | $31.05 | 479,500 | — | — |
| 2015-12-30 | $31.43 | $31.43 | 478,000 | — | — |
| 2015-12-29 | $31.33 | $31.33 | 503,400 | — | — |
| 2015-12-28 | $30.27 | $30.27 | 346,700 | — | — |
| 2015-12-24 | $30.72 | $30.72 | 173,900 | — | — |
| 2015-12-23 | $30.63 | $30.63 | 637,200 | — | — |
| 2015-12-22 | $29.84 | $29.84 | 590,300 | — | — |
| 2015-12-21 | $30.36 | $30.36 | 665,400 | — | — |
| 2015-12-18 | $29.67 | $29.67 | 1,105,500 | — | — |
| 2015-12-17 | $29.96 | $29.96 | 726,200 | — | — |
| 2015-12-16 | $29.91 | $29.91 | 545,900 | — | — |
| 2015-12-15 | $29.37 | $29.37 | 589,700 | — | — |
| 2015-12-14 | $29.14 | $29.14 | 957,400 | — | — |
| 2015-12-11 | $29.88 | $29.88 | 740,400 | — | — |
| 2015-12-10 | $30.24 | $30.24 | 875,300 | — | — |
| 2015-12-09 | $30.45 | $30.45 | 768,900 | — | — |
| 2015-12-08 | $30.38 | $30.38 | 643,700 | — | — |
| 2015-12-07 | $29.48 | $29.48 | 922,400 | — | — |
| 2015-12-04 | $30.32 | $30.32 | 562,700 | — | — |
| 2015-12-03 | $30.46 | $30.46 | 1,374,200 | — | — |
| 2015-12-02 | $30.24 | $30.24 | 885,700 | — | — |
| 2015-12-01 | $29.57 | $29.57 | 1,141,500 | — | — |
| 2015-11-30 | $29.50 | $29.50 | 768,300 | — | — |
| 2015-11-27 | $29.84 | $29.84 | 479,900 | — | — |
| 2015-11-25 | $29.48 | $29.48 | 664,300 | — | — |
| 2015-11-24 | $29.60 | $29.60 | 738,600 | — | — |
| 2015-11-23 | $28.81 | $28.81 | 990,400 | — | — |
| 2015-11-20 | $29.72 | $29.72 | 1,397,000 | — | — |
| 2015-11-19 | $29.21 | $29.21 | 1,672,600 | — | — |
| 2015-11-18 | $30.29 | $30.29 | 2,034,200 | — | — |
| 2015-11-17 | $29.49 | $29.49 | 1,184,900 | — | — |
| 2015-11-16 | $29.40 | $29.40 | 699,500 | — | — |
| 2015-11-13 | $29.45 | $29.45 | 845,600 | — | — |
| 2015-11-12 | $29.22 | $29.22 | 741,200 | — | — |
| 2015-11-11 | $30.08 | $30.08 | 753,900 | — | — |
| 2015-11-10 | $31.29 | $31.29 | 829,400 | — | — |
| 2015-11-09 | $30.59 | $30.59 | 855,400 | — | — |
| 2015-11-06 | $30.38 | $30.38 | 1,145,400 | — | — |
| 2015-11-05 | $28.88 | $28.88 | 2,764,900 | — | — |
| 2015-11-04 | $28.91 | $28.91 | 987,700 | — | — |
| 2015-11-03 | $28.97 | $28.97 | 786,100 | — | — |
| 2015-11-02 | $29.19 | $29.19 | 879,300 | — | — |
| 2015-10-30 | $28.37 | $28.37 | 615,800 | — | — |
| 2015-10-29 | $28.01 | $28.01 | 842,700 | — | — |
| 2015-10-28 | $27.86 | $27.86 | 1,005,200 | — | — |
| 2015-10-27 | $26.40 | $26.40 | 724,000 | — | — |
| 2015-10-26 | $26.57 | $26.57 | 851,700 | — | — |
| 2015-10-23 | $26.27 | $26.27 | 2,429,000 | — | — |
| 2015-10-22 | $23.70 | $23.70 | 5,523,800 | — | — |
| 2015-10-21 | $32.12 | $32.12 | 609,600 | — | — |
| 2015-10-20 | $32.84 | $32.84 | 853,300 | — | — |
| 2015-10-19 | $32.94 | $32.94 | 1,308,700 | — | — |
| 2015-10-16 | $31.45 | $31.45 | 814,600 | — | — |
| 2015-10-15 | $31.50 | $31.50 | 1,616,300 | — | — |
| 2015-10-14 | $29.67 | $29.67 | 807,900 | — | — |
| 2015-10-13 | $29.45 | $29.45 | 526,200 | — | — |
| 2015-10-12 | $30.05 | $30.05 | 950,700 | — | — |
| 2015-10-09 | $29.37 | $29.37 | 1,094,500 | — | — |
| 2015-10-08 | $27.87 | $27.87 | 681,800 | — | — |
| 2015-10-07 | $28.20 | $28.20 | 803,100 | — | — |
| 2015-10-06 | $27.31 | $27.31 | 1,572,400 | — | — |
| 2015-10-05 | $29.16 | $29.16 | 959,100 | — | — |
| 2015-10-02 | $29.69 | $29.69 | 880,400 | — | — |
| 2015-10-01 | $28.96 | $28.96 | 1,094,100 | — | — |
| 2015-09-30 | $30.01 | $30.01 | 1,351,500 | — | — |
| 2015-09-29 | $29.80 | $29.80 | 1,922,000 | — | — |
| 2015-09-28 | $31.51 | $31.51 | 2,459,000 | — | — |
| 2015-09-25 | $35.92 | $35.92 | 896,800 | — | — |
| 2015-09-24 | $36.75 | $36.75 | 939,200 | — | — |
| 2015-09-23 | $37.21 | $37.21 | 895,700 | — | — |
| 2015-09-22 | $35.95 | $35.95 | 653,700 | — | — |
| 2015-09-21 | $35.86 | $35.86 | 786,000 | — | — |
| 2015-09-18 | $35.08 | $35.08 | 1,558,600 | — | — |
| 2015-09-17 | $35.81 | $35.81 | 782,800 | — | — |
| 2015-09-16 | $35.30 | $35.30 | 580,600 | — | — |
| 2015-09-15 | $35.52 | $35.52 | 545,000 | — | — |
| 2015-09-14 | $34.98 | $34.98 | 544,200 | — | — |
| 2015-09-11 | $35.22 | $35.22 | 373,600 | — | — |
| 2015-09-10 | $35.12 | $35.12 | 503,800 | — | — |
| 2015-09-09 | $34.95 | $34.95 | 623,100 | — | — |
| 2015-09-08 | $35.10 | $35.10 | 639,500 | — | — |
| 2015-09-04 | $34.21 | $34.21 | 384,800 | — | — |
| 2015-09-03 | $34.24 | $34.24 | 659,700 | — | — |
| 2015-09-02 | $33.82 | $33.82 | 689,300 | — | — |
| 2015-09-01 | $32.92 | $32.92 | 1,082,900 | — | — |
| 2015-08-31 | $33.60 | $33.60 | 685,100 | — | — |
| 2015-08-28 | $33.90 | $33.90 | 853,200 | — | — |
| 2015-08-27 | $34.62 | $34.62 | 1,084,800 | — | — |
| 2015-08-26 | $34.32 | $34.32 | 710,800 | — | — |
| 2015-08-25 | $33.14 | $33.14 | 501,900 | — | — |
| 2015-08-24 | $33.05 | $33.05 | 1,456,300 | — | — |
| 2015-08-21 | $34.12 | $34.12 | 1,401,500 | — | — |
| 2015-08-20 | $35.45 | $35.45 | 947,400 | — | — |
| 2015-08-19 | $36.47 | $36.47 | 663,000 | — | — |
| 2015-08-18 | $36.31 | $36.31 | 680,300 | — | — |
| 2015-08-17 | $37.14 | $37.14 | 1,296,400 | — | — |
| 2015-08-14 | $35.24 | $35.24 | 529,800 | — | — |
| 2015-08-13 | $35.02 | $35.02 | 953,600 | — | — |
| 2015-08-12 | $34.31 | $34.31 | 604,000 | — | — |
| 2015-08-11 | $34.50 | $34.50 | 378,900 | — | — |
| 2015-08-10 | $34.39 | $34.39 | 825,200 | — | — |
| 2015-08-07 | $34.20 | $34.20 | 508,000 | — | — |
| 2015-08-06 | $33.82 | $33.82 | 837,800 | — | — |
| 2015-08-05 | $34.17 | $34.17 | 3,161,300 | — | — |
| 2015-08-04 | $30.14 | $30.14 | 750,500 | — | — |
| 2015-08-03 | $29.69 | $29.69 | 401,100 | — | — |
| 2015-07-31 | $29.43 | $29.43 | 404,300 | — | — |
| 2015-07-30 | $29.02 | $29.02 | 398,300 | — | — |
| 2015-07-29 | $28.59 | $28.59 | 867,800 | — | — |
| 2015-07-28 | $29.40 | $29.40 | 589,000 | — | — |
| 2015-07-27 | $29.94 | $29.94 | 505,400 | — | — |
| 2015-07-24 | $30.37 | $30.37 | 316,100 | — | — |
| 2015-07-23 | $30.54 | $30.54 | 297,500 | — | — |
| 2015-07-22 | $31.10 | $31.10 | 355,400 | — | — |
| 2015-07-21 | $30.91 | $30.91 | 292,700 | — | — |
| 2015-07-20 | $31.10 | $31.10 | 340,000 | — | — |
| 2015-07-17 | $31.06 | $31.06 | 361,900 | — | — |
| 2015-07-16 | $31.24 | $31.24 | 419,600 | — | — |
| 2015-07-15 | $30.55 | $30.55 | 669,100 | — | — |
| 2015-07-14 | $30.82 | $30.82 | 765,500 | — | — |
| 2015-07-13 | $31.86 | $31.86 | 576,600 | — | — |
| 2015-07-10 | $31.47 | $31.47 | 417,600 | — | — |
| 2015-07-09 | $30.48 | $30.48 | 702,000 | — | — |
| 2015-07-08 | $29.82 | $29.82 | 609,500 | — | — |
| 2015-07-07 | $29.99 | $29.99 | 881,300 | — | — |
| 2015-07-06 | $30.23 | $30.23 | 1,044,400 | — | — |
| 2015-07-02 | $29.82 | $29.82 | 1,587,700 | — | — |
| 2015-07-01 | $31.43 | $31.43 | 1,120,900 | — | — |
| 2015-06-30 | $31.59 | $31.59 | 1,042,600 | — | — |
| 2015-06-29 | $30.91 | $30.91 | 685,200 | — | — |
| 2015-06-26 | $30.68 | $30.68 | 1,396,200 | — | — |
| 2015-06-25 | $30.59 | $30.59 | 618,900 | — | — |
| 2015-06-24 | $30.37 | $30.37 | 317,900 | — | — |
| 2015-06-23 | $30.54 | $30.54 | 611,300 | — | — |
| 2015-06-22 | $30.66 | $30.66 | 844,800 | — | — |
| 2015-06-19 | $29.59 | $29.59 | 811,900 | — | — |
| 2015-06-18 | $29.17 | $29.17 | 661,200 | — | — |
| 2015-06-17 | $29.70 | $29.70 | 414,500 | — | — |
| 2015-06-16 | $29.37 | $29.37 | 1,010,500 | — | — |
| 2015-06-15 | $28.89 | $28.89 | 508,400 | — | — |
| 2015-06-12 | $28.77 | $28.77 | 309,300 | — | — |
| 2015-06-11 | $28.86 | $28.86 | 354,300 | — | — |
| 2015-06-10 | $28.79 | $28.79 | 716,500 | — | — |
| 2015-06-09 | $28.26 | $28.26 | 324,200 | — | — |
| 2015-06-08 | $27.85 | $27.85 | 576,400 | — | — |
| 2015-06-05 | $27.65 | $27.65 | 606,100 | — | — |
| 2015-06-04 | $27.19 | $27.19 | 442,800 | — | — |
| 2015-06-03 | $27.19 | $27.19 | 870,200 | — | — |
| 2015-06-02 | $26.61 | $26.61 | 476,400 | — | — |
| 2015-06-01 | $26.69 | $26.69 | 481,000 | — | — |
| 2015-05-29 | $26.59 | $26.59 | 501,700 | — | — |
| 2015-05-28 | $26.92 | $26.92 | 319,400 | — | — |
| 2015-05-27 | $27.17 | $27.17 | 948,200 | — | — |
| 2015-05-26 | $25.98 | $25.98 | 327,800 | — | — |
| 2015-05-22 | $26.20 | $26.20 | 295,200 | — | — |
| 2015-05-21 | $26.41 | $26.41 | 190,400 | — | — |
| 2015-05-20 | $26.41 | $26.41 | 392,800 | — | — |
| 2015-05-19 | $25.86 | $25.86 | 232,800 | — | — |
| 2015-05-18 | $25.79 | $25.79 | 275,800 | — | — |
| 2015-05-15 | $25.50 | $25.50 | 182,700 | — | — |
| 2015-05-14 | $25.60 | $25.60 | 322,400 | — | — |
| 2015-05-13 | $25.33 | $25.33 | 485,800 | — | — |
| 2015-05-12 | $25.30 | $25.30 | 671,100 | — | — |
| 2015-05-11 | $25.62 | $25.62 | 538,900 | — | — |
| 2015-05-08 | $25.02 | $25.02 | 771,200 | — | — |
| 2015-05-07 | $24.70 | $24.70 | 1,267,800 | — | — |
| 2015-05-06 | $22.84 | $22.84 | 376,400 | — | — |
| 2015-05-05 | $22.88 | $22.88 | 352,400 | — | — |
| 2015-05-04 | $23.16 | $23.16 | 459,300 | — | — |
| 2015-05-01 | $22.85 | $22.85 | 370,600 | — | — |
| 2015-04-30 | $22.81 | $22.81 | 430,800 | — | — |
| 2015-04-29 | $23.84 | $23.84 | 206,900 | — | — |
| 2015-04-28 | $23.95 | $23.95 | 217,200 | — | — |
| 2015-04-27 | $23.81 | $23.81 | 291,800 | — | — |
| 2015-04-24 | $24.28 | $24.28 | 163,200 | — | — |
| 2015-04-23 | $24.19 | $24.19 | 275,700 | — | — |
| 2015-04-22 | $24.03 | $24.03 | 166,600 | — | — |
| 2015-04-21 | $24.32 | $24.32 | 439,100 | — | — |
| 2015-04-20 | $24.12 | $24.12 | 315,500 | — | — |
| 2015-04-17 | $23.28 | $23.28 | 286,100 | — | — |
| 2015-04-16 | $23.70 | $23.70 | 300,100 | — | — |
| 2015-04-15 | $23.71 | $23.71 | 225,300 | — | — |
| 2015-04-14 | $23.65 | $23.65 | 354,000 | — | — |
| 2015-04-13 | $23.76 | $23.76 | 160,600 | — | — |
| 2015-04-10 | $23.84 | $23.84 | 210,100 | — | — |
| 2015-04-09 | $24.07 | $24.07 | 331,900 | — | — |
| 2015-04-08 | $24.12 | $24.12 | 231,200 | — | — |
| 2015-04-07 | $23.99 | $23.99 | 466,300 | — | — |
| 2015-04-06 | $23.22 | $23.22 | 144,400 | — | — |
| 2015-04-02 | $23.40 | $23.40 | 302,000 | — | — |
| 2015-04-01 | $23.14 | $23.14 | 236,700 | — | — |
| 2015-03-31 | $23.07 | $23.07 | 597,000 | — | — |
| 2015-03-30 | $23.48 | $23.48 | 331,100 | — | — |
| 2015-03-27 | $23.39 | $23.39 | 552,600 | — | — |
| 2015-03-26 | $23.62 | $23.62 | 543,000 | — | — |
| 2015-03-25 | $22.84 | $22.84 | 812,200 | — | — |
| 2015-03-24 | $23.20 | $23.20 | 1,021,900 | — | — |
| 2015-03-23 | $22.07 | $22.07 | 347,900 | — | — |
| 2015-03-20 | $22.15 | $22.15 | 520,200 | — | — |
| 2015-03-19 | $22.20 | $22.20 | 377,800 | — | — |
| 2015-03-18 | $21.83 | $21.83 | 212,800 | — | — |
| 2015-03-17 | $21.29 | $21.29 | 268,500 | — | — |
| 2015-03-16 | $21.41 | $21.41 | 290,500 | — | — |
| 2015-03-13 | $21.41 | $21.41 | 242,400 | — | — |
| 2015-03-12 | $21.77 | $21.77 | 342,100 | — | — |
| 2015-03-11 | $21.29 | $21.29 | 325,800 | — | — |
| 2015-03-10 | $21.10 | $21.10 | 330,200 | — | — |
| 2015-03-09 | $21.09 | $21.09 | 265,800 | — | — |
| 2015-03-06 | $20.93 | $20.93 | 420,900 | — | — |
| 2015-03-05 | $21.15 | $21.15 | 512,100 | — | — |
| 2015-03-04 | $21.87 | $21.87 | 489,700 | — | — |
| 2015-03-03 | $22.22 | $22.22 | 439,000 | — | — |
| 2015-03-02 | $22.53 | $22.53 | 514,800 | — | — |
| 2015-02-27 | $22.56 | $22.56 | 325,800 | — | — |
| 2015-02-26 | $22.84 | $22.84 | 510,400 | — | — |
| 2015-02-25 | $22.58 | $22.58 | 546,800 | — | — |
| 2015-02-24 | $22.39 | $22.39 | 681,900 | — | — |
| 2015-02-23 | $22.94 | $22.94 | 1,019,000 | — | — |
| 2015-02-20 | $22.51 | $22.51 | 3,099,100 | — | — |
| 2015-02-19 | $20.17 | $20.17 | 268,300 | — | — |
| 2015-02-18 | $20.64 | $20.64 | 178,600 | — | — |
| 2015-02-17 | $21.00 | $21.00 | 344,100 | — | — |
| 2015-02-13 | $20.56 | $20.56 | 283,300 | — | — |
| 2015-02-12 | $20.90 | $20.90 | 148,800 | — | — |
| 2015-02-11 | $20.60 | $20.60 | 269,900 | — | — |
| 2015-02-10 | $20.41 | $20.41 | 180,000 | — | — |
| 2015-02-09 | $20.21 | $20.21 | 301,900 | — | — |
| 2015-02-06 | $20.01 | $20.01 | 311,800 | — | — |
| 2015-02-05 | $19.96 | $19.96 | 326,400 | — | — |
| 2015-02-04 | $19.54 | $19.54 | 271,900 | — | — |
| 2015-02-03 | $19.40 | $19.40 | 226,700 | — | — |
| 2015-02-02 | $19.07 | $19.07 | 174,300 | — | — |
| 2015-01-30 | $18.82 | $18.82 | 288,200 | — | — |
| 2015-01-29 | $18.89 | $18.89 | 671,200 | — | — |
| 2015-01-28 | $18.92 | $18.92 | 196,800 | — | — |
| 2015-01-27 | $19.31 | $19.31 | 142,200 | — | — |
| 2015-01-26 | $19.59 | $19.59 | 145,500 | — | — |
| 2015-01-23 | $19.61 | $19.61 | 406,600 | — | — |
| 2015-01-22 | $19.62 | $19.62 | 254,500 | — | — |
| 2015-01-21 | $19.01 | $19.01 | 239,600 | — | — |
| 2015-01-20 | $18.96 | $18.96 | 318,900 | — | — |
| 2015-01-16 | $18.83 | $18.83 | 246,700 | — | — |
| 2015-01-15 | $18.65 | $18.65 | 328,400 | — | — |
| 2015-01-14 | $18.76 | $18.76 | 394,500 | — | — |
| 2015-01-13 | $18.20 | $18.20 | 337,500 | — | — |
| 2015-01-12 | $18.52 | $18.52 | 408,400 | — | — |
| 2015-01-09 | $18.47 | $18.47 | 328,400 | — | — |
| 2015-01-08 | $18.53 | $18.53 | 1,005,600 | — | — |
| 2015-01-07 | $18.66 | $18.66 | 586,700 | — | — |
| 2015-01-06 | $18.43 | $18.43 | 447,700 | — | — |
| 2015-01-05 | $18.93 | $18.93 | 417,900 | — | — |
| 2015-01-02 | $19.23 | $19.23 | 256,400 | — | — |