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
- 2015-02-03 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 | $27.50 | $27.50 | 51,300 | — | — |
| 2015-12-30 | $28.67 | $28.67 | 68,200 | — | — |
| 2015-12-29 | $28.94 | $28.94 | 42,800 | — | — |
| 2015-12-28 | $28.68 | $28.68 | 43,300 | — | — |
| 2015-12-24 | $29.77 | $29.77 | 51,500 | — | — |
| 2015-12-23 | $28.51 | $28.51 | 41,800 | — | — |
| 2015-12-22 | $27.09 | $27.09 | 70,900 | — | — |
| 2015-12-21 | $27.47 | $27.47 | 104,300 | — | — |
| 2015-12-18 | $27.52 | $27.52 | 143,400 | — | — |
| 2015-12-17 | $27.53 | $27.53 | 100,000 | — | — |
| 2015-12-16 | $27.69 | $27.69 | 39,100 | — | — |
| 2015-12-15 | $26.26 | $26.26 | 34,400 | — | — |
| 2015-12-14 | $25.31 | $25.31 | 70,300 | — | — |
| 2015-12-11 | $26.28 | $26.28 | 51,700 | — | — |
| 2015-12-10 | $27.02 | $27.02 | 277,800 | — | — |
| 2015-12-09 | $24.94 | $24.94 | 145,900 | — | — |
| 2015-12-08 | $24.97 | $24.97 | 107,800 | — | — |
| 2015-12-07 | $24.43 | $24.43 | 99,500 | — | — |
| 2015-12-04 | $24.99 | $24.99 | 77,600 | — | — |
| 2015-12-03 | $25.75 | $25.75 | 65,400 | — | — |
| 2015-12-02 | $26.36 | $26.36 | 60,300 | — | — |
| 2015-12-01 | $26.27 | $26.27 | 56,500 | — | — |
| 2015-11-30 | $26.45 | $26.45 | 279,500 | — | — |
| 2015-11-27 | $25.63 | $25.63 | 51,900 | — | — |
| 2015-11-25 | $25.03 | $25.03 | 50,800 | — | — |
| 2015-11-24 | $23.60 | $23.60 | 53,700 | — | — |
| 2015-11-23 | $23.63 | $23.63 | 84,100 | — | — |
| 2015-11-20 | $23.09 | $23.09 | 68,200 | — | — |
| 2015-11-19 | $23.10 | $23.10 | 47,300 | — | — |
| 2015-11-18 | $23.15 | $23.15 | 44,700 | — | — |
| 2015-11-17 | $22.96 | $22.96 | 63,300 | — | — |
| 2015-11-16 | $24.40 | $24.40 | 49,000 | — | — |
| 2015-11-13 | $24.28 | $24.28 | 53,900 | — | — |
| 2015-11-12 | $25.83 | $25.83 | 52,900 | — | — |
| 2015-11-11 | $27.08 | $27.08 | 23,400 | — | — |
| 2015-11-10 | $27.90 | $27.90 | 24,500 | — | — |
| 2015-11-09 | $28.19 | $28.19 | 19,100 | — | — |
| 2015-11-06 | $28.15 | $28.15 | 28,700 | — | — |
| 2015-11-05 | $28.51 | $28.51 | 23,500 | — | — |
| 2015-11-04 | $28.49 | $28.49 | 45,900 | — | — |
| 2015-11-03 | $28.52 | $28.52 | 41,800 | — | — |
| 2015-11-02 | $28.54 | $28.54 | 46,800 | — | — |
| 2015-10-30 | $28.02 | $28.02 | 50,000 | — | — |
| 2015-10-29 | $28.41 | $28.41 | 42,800 | — | — |
| 2015-10-28 | $29.25 | $29.25 | 65,300 | — | — |
| 2015-10-27 | $26.54 | $26.54 | 124,800 | — | — |
| 2015-10-26 | $27.52 | $27.52 | 63,000 | — | — |
| 2015-10-23 | $28.02 | $28.02 | 92,900 | — | — |
| 2015-10-22 | $28.53 | $28.53 | 42,100 | — | — |
| 2015-10-21 | $28.05 | $28.05 | 26,200 | — | — |
| 2015-10-20 | $28.93 | $28.93 | 22,600 | — | — |
| 2015-10-19 | $28.72 | $28.72 | 38,800 | — | — |
| 2015-10-16 | $29.15 | $29.15 | 51,500 | — | — |
| 2015-10-15 | $29.50 | $29.50 | 66,300 | — | — |
| 2015-10-14 | $29.47 | $29.47 | 28,700 | — | — |
| 2015-10-13 | $30.28 | $30.28 | 55,300 | — | — |
| 2015-10-12 | $31.02 | $31.02 | 20,200 | — | — |
| 2015-10-09 | $31.18 | $31.18 | 22,300 | — | — |
| 2015-10-08 | $30.69 | $30.69 | 39,400 | — | — |
| 2015-10-07 | $30.50 | $30.50 | 51,000 | — | — |
| 2015-10-06 | $29.94 | $29.94 | 28,400 | — | — |
| 2015-10-05 | $30.08 | $30.08 | 44,500 | — | — |
| 2015-10-02 | $28.94 | $28.94 | 64,800 | — | — |
| 2015-10-01 | $29.04 | $29.04 | 46,600 | — | — |
| 2015-09-30 | $29.90 | $29.90 | 82,100 | — | — |
| 2015-09-29 | $29.55 | $29.55 | 53,800 | — | — |
| 2015-09-28 | $30.61 | $30.61 | 50,100 | — | — |
| 2015-09-25 | $31.43 | $31.43 | 145,400 | — | — |
| 2015-09-24 | $32.06 | $32.06 | 43,900 | — | — |
| 2015-09-23 | $32.22 | $32.22 | 99,100 | — | — |
| 2015-09-22 | $32.02 | $32.02 | 55,000 | — | — |
| 2015-09-21 | $32.90 | $32.90 | 32,000 | — | — |
| 2015-09-18 | $32.89 | $32.89 | 122,900 | — | — |
| 2015-09-17 | $32.00 | $32.00 | 78,400 | — | — |
| 2015-09-16 | $32.49 | $32.49 | 13,300 | — | — |
| 2015-09-15 | $32.89 | $32.89 | 39,500 | — | — |
| 2015-09-14 | $31.88 | $31.88 | 68,700 | — | — |
| 2015-09-11 | $32.13 | $32.13 | 54,700 | — | — |
| 2015-09-10 | $32.71 | $32.71 | 62,500 | — | — |
| 2015-09-09 | $33.79 | $33.79 | 109,000 | — | — |
| 2015-09-08 | $34.00 | $34.00 | 73,000 | — | — |
| 2015-09-04 | $32.50 | $32.50 | 56,400 | — | — |
| 2015-09-03 | $31.75 | $31.75 | 33,200 | — | — |
| 2015-09-02 | $32.35 | $32.35 | 28,900 | — | — |
| 2015-09-01 | $32.09 | $32.09 | 82,900 | — | — |
| 2015-08-31 | $31.97 | $31.97 | 53,700 | — | — |
| 2015-08-28 | $31.61 | $31.61 | 31,000 | — | — |
| 2015-08-27 | $31.73 | $31.73 | 77,100 | — | — |
| 2015-08-26 | $31.65 | $31.65 | 69,300 | — | — |
| 2015-08-25 | $30.90 | $30.90 | 89,700 | — | — |
| 2015-08-24 | $30.69 | $30.69 | 39,000 | — | — |
| 2015-08-21 | $31.51 | $31.51 | 64,400 | — | — |
| 2015-08-20 | $31.77 | $31.77 | 98,200 | — | — |
| 2015-08-19 | $32.25 | $32.25 | 98,400 | — | — |
| 2015-08-18 | $33.27 | $33.27 | 395,900 | — | — |
| 2015-08-17 | $34.07 | $34.07 | 194,500 | — | — |
| 2015-08-14 | $34.13 | $34.13 | 265,800 | — | — |
| 2015-08-13 | $31.98 | $31.98 | 296,200 | — | — |
| 2015-08-12 | $30.08 | $30.08 | 251,700 | — | — |
| 2015-08-11 | $26.59 | $26.59 | 49,700 | — | — |
| 2015-08-10 | $26.32 | $26.32 | 147,900 | — | — |
| 2015-08-07 | $28.00 | $28.00 | 147,600 | — | — |
| 2015-08-06 | $28.05 | $28.05 | 91,400 | — | — |
| 2015-08-05 | $28.37 | $28.37 | 118,600 | — | — |
| 2015-08-04 | $28.75 | $28.75 | 57,600 | — | — |
| 2015-08-03 | $28.80 | $28.80 | 95,800 | — | — |
| 2015-07-31 | $29.24 | $29.24 | 145,000 | — | — |
| 2015-07-30 | $30.04 | $30.04 | 78,500 | — | — |
| 2015-07-29 | $30.10 | $30.10 | 162,200 | — | — |
| 2015-07-28 | $30.42 | $30.42 | 120,000 | — | — |
| 2015-07-27 | $31.67 | $31.67 | 107,700 | — | — |
| 2015-07-24 | $34.13 | $34.13 | 107,300 | — | — |
| 2015-07-23 | $34.10 | $34.10 | 68,400 | — | — |
| 2015-07-22 | $35.02 | $35.02 | 114,900 | — | — |
| 2015-07-21 | $36.22 | $36.22 | 103,700 | — | — |
| 2015-07-20 | $38.27 | $38.27 | 124,600 | — | — |
| 2015-07-17 | $36.93 | $36.93 | 67,400 | — | — |
| 2015-07-16 | $36.21 | $36.21 | 79,600 | — | — |
| 2015-07-15 | $36.24 | $36.24 | 110,900 | — | — |
| 2015-07-14 | $37.13 | $37.13 | 77,000 | — | — |
| 2015-07-13 | $36.79 | $36.79 | 65,200 | — | — |
| 2015-07-10 | $37.42 | $37.42 | 60,300 | — | — |
| 2015-07-09 | $36.94 | $36.94 | 76,000 | — | — |
| 2015-07-08 | $38.44 | $38.44 | 142,600 | — | — |
| 2015-07-07 | $36.30 | $36.30 | 97,000 | — | — |
| 2015-07-06 | $37.80 | $37.80 | 87,900 | — | — |
| 2015-07-02 | $38.80 | $38.80 | 101,100 | — | — |
| 2015-07-01 | $40.30 | $40.30 | 87,300 | — | — |
| 2015-06-30 | $42.13 | $42.13 | 56,600 | — | — |
| 2015-06-29 | $43.43 | $43.43 | 104,900 | — | — |
| 2015-06-26 | $42.84 | $42.84 | 1,839,800 | — | — |
| 2015-06-25 | $43.41 | $43.41 | 102,600 | — | — |
| 2015-06-24 | $42.52 | $42.52 | 99,200 | — | — |
| 2015-06-23 | $42.50 | $42.50 | 113,100 | — | — |
| 2015-06-22 | $43.03 | $43.03 | 100,400 | — | — |
| 2015-06-19 | $43.85 | $43.85 | 164,300 | — | — |
| 2015-06-18 | $45.24 | $45.24 | 77,400 | — | — |
| 2015-06-17 | $44.97 | $44.97 | 92,200 | — | — |
| 2015-06-16 | $44.25 | $44.25 | 55,400 | — | — |
| 2015-06-15 | $44.42 | $44.42 | 52,300 | — | — |
| 2015-06-12 | $44.25 | $44.25 | 48,100 | — | — |
| 2015-06-11 | $44.10 | $44.10 | 36,600 | — | — |
| 2015-06-10 | $45.03 | $45.03 | 83,500 | — | — |
| 2015-06-09 | $46.36 | $46.36 | 30,300 | — | — |
| 2015-06-08 | $47.30 | $47.30 | 26,500 | — | — |
| 2015-06-05 | $47.49 | $47.49 | 21,600 | — | — |
| 2015-06-04 | $47.11 | $47.11 | 26,900 | — | — |
| 2015-06-03 | $47.10 | $47.10 | 34,700 | — | — |
| 2015-06-02 | $47.29 | $47.29 | 41,200 | — | — |
| 2015-06-01 | $47.57 | $47.57 | 40,500 | — | — |
| 2015-05-29 | $47.34 | $47.34 | 53,000 | — | — |
| 2015-05-28 | $46.92 | $46.92 | 37,800 | — | — |
| 2015-05-27 | $46.83 | $46.83 | 64,500 | — | — |
| 2015-05-26 | $47.60 | $47.60 | 32,900 | — | — |
| 2015-05-22 | $47.60 | $47.60 | 48,000 | — | — |
| 2015-05-21 | $48.50 | $48.50 | 56,700 | — | — |
| 2015-05-20 | $48.78 | $48.78 | 117,800 | — | — |
| 2015-05-19 | $45.50 | $45.50 | 32,500 | — | — |
| 2015-05-18 | $45.26 | $45.26 | 37,200 | — | — |
| 2015-05-15 | $44.98 | $44.98 | 58,200 | — | — |
| 2015-05-14 | $44.51 | $44.51 | 64,400 | — | — |
| 2015-05-13 | $44.11 | $44.11 | 404,300 | — | — |
| 2015-05-12 | $41.45 | $41.45 | 105,400 | — | — |
| 2015-05-11 | $43.88 | $43.88 | 65,600 | — | — |
| 2015-05-08 | $48.39 | $48.39 | 17,700 | — | — |
| 2015-05-07 | $49.35 | $49.35 | 27,300 | — | — |
| 2015-05-06 | $50.00 | $50.00 | 12,100 | — | — |
| 2015-05-05 | $50.00 | $50.00 | 21,400 | — | — |
| 2015-05-04 | $49.50 | $49.50 | 98,400 | — | — |
| 2015-05-01 | $49.16 | $49.16 | 2,600 | — | — |
| 2015-04-30 | $49.45 | $49.45 | 7,500 | — | — |
| 2015-04-29 | $49.20 | $49.20 | 4,100 | — | — |
| 2015-04-28 | $49.41 | $49.41 | 5,700 | — | — |
| 2015-04-27 | $50.23 | $50.23 | 16,900 | — | — |
| 2015-04-24 | $52.96 | $52.96 | 6,600 | — | — |
| 2015-04-23 | $50.68 | $50.68 | 10,600 | — | — |
| 2015-04-22 | $50.06 | $50.06 | 9,700 | — | — |
| 2015-04-21 | $50.27 | $50.27 | 17,900 | — | — |
| 2015-04-20 | $49.80 | $49.80 | 20,400 | — | — |
| 2015-04-17 | $49.50 | $49.50 | 19,000 | — | — |
| 2015-04-16 | $50.00 | $50.00 | 16,500 | — | — |
| 2015-04-15 | $49.99 | $49.99 | 7,600 | — | — |
| 2015-04-14 | $48.99 | $48.99 | 8,000 | — | — |
| 2015-04-13 | $48.81 | $48.81 | 11,200 | — | — |
| 2015-04-10 | $50.00 | $50.00 | 3,000 | — | — |
| 2015-04-09 | $50.00 | $50.00 | 8,600 | — | — |
| 2015-04-08 | $49.99 | $49.99 | 2,300 | — | — |
| 2015-04-07 | $50.00 | $50.00 | 6,500 | — | — |
| 2015-04-06 | $49.99 | $49.99 | 5,200 | — | — |
| 2015-04-02 | $49.50 | $49.50 | 700 | — | — |
| 2015-04-01 | $49.99 | $49.99 | 1,300 | — | — |
| 2015-03-31 | $50.00 | $50.00 | 9,100 | — | — |
| 2015-03-30 | $49.99 | $49.99 | 8,700 | — | — |
| 2015-03-27 | $48.34 | $48.34 | 5,100 | — | — |
| 2015-03-26 | $48.25 | $48.25 | 2,800 | — | — |
| 2015-03-25 | $49.69 | $49.69 | 5,600 | — | — |
| 2015-03-24 | $50.00 | $50.00 | 9,900 | — | — |
| 2015-03-23 | $49.90 | $49.90 | 5,100 | — | — |
| 2015-03-20 | $48.29 | $48.29 | 234,900 | — | — |
| 2015-03-19 | $45.00 | $45.00 | 172,000 | — | — |
| 2015-03-18 | $44.99 | $44.99 | 27,900 | — | — |
| 2015-03-17 | $45.00 | $45.00 | 421,700 | — | — |
| 2015-03-16 | $45.47 | $45.47 | 20,600 | — | — |
| 2015-03-13 | $47.00 | $47.00 | 18,100 | — | — |
| 2015-03-12 | $49.00 | $49.00 | 9,500 | — | — |
| 2015-03-11 | $48.49 | $48.49 | 10,900 | — | — |
| 2015-03-10 | $46.93 | $46.93 | 13,100 | — | — |
| 2015-03-09 | $50.00 | $50.00 | 19,900 | — | — |
| 2015-03-06 | $50.00 | $50.00 | 4,700 | — | — |
| 2015-03-05 | $48.37 | $48.37 | 2,300 | — | — |
| 2015-03-04 | $50.00 | $50.00 | 18,300 | — | — |
| 2015-03-03 | $50.27 | $50.27 | 15,800 | — | — |
| 2015-03-02 | $50.99 | $50.99 | 12,100 | — | — |
| 2015-02-27 | $54.00 | $54.00 | 6,500 | — | — |
| 2015-02-26 | $54.50 | $54.50 | 900 | — | — |
| 2015-02-25 | $52.64 | $52.64 | 10,800 | — | — |
| 2015-02-24 | $53.79 | $53.79 | 29,100 | — | — |
| 2015-02-23 | $54.00 | $54.00 | 1,100 | — | — |
| 2015-02-20 | $55.00 | $55.00 | 7,300 | — | — |
| 2015-02-19 | $52.67 | $52.67 | 37,400 | — | — |
| 2015-02-18 | $55.00 | $55.00 | 31,100 | — | — |
| 2015-02-17 | $54.00 | $54.00 | 6,200 | — | — |
| 2015-02-13 | $46.00 | $46.00 | 2,500 | — | — |
| 2015-02-12 | $43.91 | $43.91 | 150,400 | — | — |
| 2015-02-11 | $46.95 | $46.95 | 2,000 | — | — |
| 2015-02-10 | $46.00 | $46.00 | 600 | — | — |
| 2015-02-09 | $43.97 | $43.97 | 151,400 | — | — |
| 2015-02-06 | $43.00 | $43.00 | 900 | — | — |
| 2015-02-05 | $42.00 | $42.00 | 400 | — | — |
| 2015-02-04 | $41.00 | $41.00 | 800 | — | — |
| 2015-02-03 | $40.00 | $40.00 | 24,700 | — | — |