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
- 2010-11-18 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 | $30.85 | $66.66 | 686,100 | — | — |
| 2015-12-30 | $30.82 | $66.59 | 538,000 | — | — |
| 2015-12-29 | $31.03 | $67.05 | 487,100 | — | — |
| 2015-12-28 | $30.99 | $66.96 | 545,500 | — | — |
| 2015-12-24 | $31.13 | $67.26 | 264,900 | — | — |
| 2015-12-23 | $31.08 | $67.15 | 1,153,100 | — | — |
| 2015-12-22 | $30.62 | $66.16 | 1,374,300 | — | — |
| 2015-12-21 | $29.73 | $64.24 | 1,290,100 | — | — |
| 2015-12-18 | $29.17 | $63.03 | 976,000 | — | — |
| 2015-12-17 | $29.38 | $63.48 | 430,000 | — | — |
| 2015-12-16 | $29.88 | $64.56 | 814,100 | — | — |
| 2015-12-15 | $29.50 | $63.74 | 635,300 | — | — |
| 2015-12-14 | $29.11 | $62.90 | 782,200 | — | — |
| 2015-12-11 | $29.14 | $62.96 | 1,017,000 | — | — |
| 2015-12-10 | $29.80 | $64.39 | 1,340,400 | — | — |
| 2015-12-09 | $29.41 | $63.54 | 1,611,900 | — | — |
| 2015-12-08 | $29.58 | $63.91 | 594,700 | — | — |
| 2015-12-07 | $29.22 | $63.13 | 865,700 | — | — |
| 2015-12-04 | $30.12 | $65.08 | 677,100 | — | — |
| 2015-12-03 | $29.41 | $63.54 | 1,201,400 | — | — |
| 2015-12-02 | $29.83 | $64.45 | 1,455,600 | — | — |
| 2015-12-01 | $30.35 | $65.58 | 959,700 | — | — |
| 2015-11-30 | $30.45 | $65.79 | 682,000 | — | — |
| 2015-11-27 | $30.51 | $65.92 | 315,300 | — | — |
| 2015-11-25 | $30.36 | $65.60 | 798,100 | — | — |
| 2015-11-24 | $30.05 | $64.93 | 933,500 | — | — |
| 2015-11-23 | $30.32 | $65.51 | 844,400 | — | — |
| 2015-11-20 | $30.02 | $64.86 | 939,500 | — | — |
| 2015-11-19 | $29.60 | $63.96 | 535,400 | — | — |
| 2015-11-18 | $29.53 | $63.80 | 993,200 | — | — |
| 2015-11-17 | $29.11 | $62.90 | 1,123,800 | — | — |
| 2015-11-16 | $29.21 | $63.11 | 1,217,400 | — | — |
| 2015-11-13 | $28.25 | $61.04 | 1,343,100 | — | — |
| 2015-11-12 | $28.68 | $61.97 | 1,348,800 | — | — |
| 2015-11-11 | $29.24 | $63.18 | 1,188,300 | — | — |
| 2015-11-10 | $29.12 | $62.92 | 801,000 | — | — |
| 2015-11-09 | $29.10 | $62.88 | 1,479,200 | — | — |
| 2015-11-06 | $28.91 | $62.46 | 2,052,700 | — | — |
| 2015-11-05 | $28.76 | $61.86 | 1,637,700 | — | — |
| 2015-11-04 | $29.00 | $62.38 | 6,807,600 | — | — |
| 2015-11-03 | $29.88 | $64.27 | 971,900 | — | — |
| 2015-11-02 | $29.75 | $63.99 | 1,334,100 | — | — |
| 2015-10-30 | $29.46 | $63.37 | 1,253,600 | — | — |
| 2015-10-29 | $29.80 | $64.10 | 1,664,700 | — | — |
| 2015-10-28 | $30.30 | $65.17 | 2,587,900 | — | — |
| 2015-10-27 | $27.64 | $59.45 | 1,438,000 | — | — |
| 2015-10-26 | $27.71 | $59.60 | 1,164,100 | — | — |
| 2015-10-23 | $28.02 | $60.27 | 1,016,200 | — | — |
| 2015-10-22 | $27.57 | $59.30 | 666,100 | — | — |
| 2015-10-21 | $27.05 | $58.18 | 598,500 | — | — |
| 2015-10-20 | $27.35 | $58.83 | 427,500 | — | — |
| 2015-10-19 | $27.36 | $58.85 | 422,300 | — | — |
| 2015-10-16 | $27.11 | $58.31 | 601,900 | — | — |
| 2015-10-15 | $27.22 | $58.55 | 322,200 | — | — |
| 2015-10-14 | $26.93 | $57.92 | 434,800 | — | — |
| 2015-10-13 | $27.18 | $58.46 | 885,400 | — | — |
| 2015-10-12 | $27.69 | $59.56 | 494,500 | — | — |
| 2015-10-09 | $27.66 | $59.49 | 595,000 | — | — |
| 2015-10-08 | $27.75 | $59.69 | 515,400 | — | — |
| 2015-10-07 | $27.58 | $59.32 | 788,200 | — | — |
| 2015-10-06 | $26.93 | $57.92 | 971,000 | — | — |
| 2015-10-05 | $26.71 | $57.45 | 1,384,700 | — | — |
| 2015-10-02 | $26.40 | $56.78 | 911,500 | — | — |
| 2015-10-01 | $26.31 | $56.59 | 721,800 | — | — |
| 2015-09-30 | $26.21 | $56.37 | 1,617,000 | — | — |
| 2015-09-29 | $26.30 | $56.57 | 1,148,000 | — | — |
| 2015-09-28 | $26.58 | $57.17 | 2,004,400 | — | — |
| 2015-09-25 | $27.17 | $58.44 | 950,800 | — | — |
| 2015-09-24 | $27.01 | $58.10 | 1,141,500 | — | — |
| 2015-09-23 | $27.40 | $58.93 | 961,000 | — | — |
| 2015-09-22 | $27.40 | $58.93 | 1,234,400 | — | — |
| 2015-09-21 | $27.80 | $59.79 | 1,138,900 | — | — |
| 2015-09-18 | $27.71 | $59.60 | 3,004,200 | — | — |
| 2015-09-17 | $27.72 | $59.62 | 1,171,400 | — | — |
| 2015-09-16 | $27.32 | $58.76 | 969,700 | — | — |
| 2015-09-15 | $27.03 | $58.14 | 706,700 | — | — |
| 2015-09-14 | $26.50 | $57.00 | 951,400 | — | — |
| 2015-09-11 | $26.69 | $57.41 | 2,074,700 | — | — |
| 2015-09-10 | $27.12 | $58.33 | 1,268,800 | — | — |
| 2015-09-09 | $27.22 | $58.55 | 1,775,200 | — | — |
| 2015-09-08 | $26.92 | $57.90 | 915,900 | — | — |
| 2015-09-04 | $26.67 | $57.36 | 829,400 | — | — |
| 2015-09-03 | $27.18 | $58.46 | 937,200 | — | — |
| 2015-09-02 | $26.65 | $57.32 | 856,400 | — | — |
| 2015-09-01 | $26.29 | $56.55 | 1,375,200 | — | — |
| 2015-08-31 | $26.70 | $57.43 | 1,260,800 | — | — |
| 2015-08-28 | $26.63 | $57.28 | 678,100 | — | — |
| 2015-08-27 | $26.63 | $57.28 | 835,900 | — | — |
| 2015-08-26 | $26.63 | $57.28 | 1,098,100 | — | — |
| 2015-08-25 | $25.57 | $55.00 | 772,200 | — | — |
| 2015-08-24 | $26.00 | $55.92 | 1,478,800 | — | — |
| 2015-08-21 | $26.88 | $57.82 | 1,582,800 | — | — |
| 2015-08-20 | $27.56 | $59.28 | 779,000 | — | — |
| 2015-08-19 | $27.53 | $59.21 | 461,800 | — | — |
| 2015-08-18 | $27.61 | $59.39 | 797,300 | — | — |
| 2015-08-17 | $27.62 | $59.41 | 662,800 | — | — |
| 2015-08-14 | $27.19 | $58.48 | 520,400 | — | — |
| 2015-08-13 | $27.24 | $58.59 | 528,300 | — | — |
| 2015-08-12 | $27.11 | $58.31 | 681,000 | — | — |
| 2015-08-11 | $27.21 | $58.53 | 1,083,900 | — | — |
| 2015-08-10 | $26.75 | $57.54 | 962,400 | — | — |
| 2015-08-07 | $26.76 | $57.56 | 606,400 | — | — |
| 2015-08-06 | $26.28 | $56.53 | 706,900 | — | — |
| 2015-08-05 | $27.11 | $58.03 | 764,500 | — | — |
| 2015-08-04 | $27.00 | $57.80 | 501,300 | — | — |
| 2015-08-03 | $27.21 | $58.25 | 998,800 | — | — |
| 2015-07-31 | $27.73 | $59.36 | 1,060,700 | — | — |
| 2015-07-30 | $27.81 | $59.53 | 2,003,000 | — | — |
| 2015-07-29 | $27.99 | $59.91 | 2,347,000 | — | — |
| 2015-07-28 | $25.92 | $55.48 | 798,600 | — | — |
| 2015-07-27 | $25.23 | $54.01 | 382,800 | — | — |
| 2015-07-24 | $25.83 | $55.29 | 456,100 | — | — |
| 2015-07-23 | $26.11 | $55.89 | 370,500 | — | — |
| 2015-07-22 | $26.11 | $55.89 | 559,400 | — | — |
| 2015-07-21 | $26.32 | $56.34 | 323,200 | — | — |
| 2015-07-20 | $26.41 | $56.53 | 343,100 | — | — |
| 2015-07-17 | $26.58 | $56.90 | 317,600 | — | — |
| 2015-07-16 | $26.74 | $57.24 | 359,300 | — | — |
| 2015-07-15 | $26.60 | $56.94 | 694,700 | — | — |
| 2015-07-14 | $26.37 | $56.45 | 540,800 | — | — |
| 2015-07-13 | $26.13 | $55.93 | 713,400 | — | — |
| 2015-07-10 | $25.94 | $55.53 | 623,200 | — | — |
| 2015-07-09 | $25.35 | $54.26 | 443,600 | — | — |
| 2015-07-08 | $25.36 | $54.29 | 555,400 | — | — |
| 2015-07-07 | $25.56 | $54.71 | 883,900 | — | — |
| 2015-07-06 | $25.35 | $54.26 | 1,013,400 | — | — |
| 2015-07-02 | $25.52 | $54.63 | 670,000 | — | — |
| 2015-07-01 | $25.70 | $55.01 | 861,300 | — | — |
| 2015-06-30 | $25.24 | $54.03 | 932,500 | — | — |
| 2015-06-29 | $25.29 | $54.14 | 958,300 | — | — |
| 2015-06-26 | $26.05 | $55.76 | 2,276,900 | — | — |
| 2015-06-25 | $26.54 | $56.81 | 790,800 | — | — |
| 2015-06-24 | $26.27 | $56.23 | 528,400 | — | — |
| 2015-06-23 | $26.41 | $56.53 | 883,900 | — | — |
| 2015-06-22 | $26.43 | $56.58 | 396,600 | — | — |
| 2015-06-19 | $26.28 | $56.25 | 1,202,200 | — | — |
| 2015-06-18 | $26.18 | $56.04 | 595,900 | — | — |
| 2015-06-17 | $25.89 | $55.42 | 695,300 | — | — |
| 2015-06-16 | $25.79 | $55.21 | 603,700 | — | — |
| 2015-06-15 | $25.43 | $54.43 | 775,900 | — | — |
| 2015-06-12 | $25.51 | $54.61 | 484,200 | — | — |
| 2015-06-11 | $25.72 | $55.06 | 885,000 | — | — |
| 2015-06-10 | $25.74 | $55.10 | 1,176,400 | — | — |
| 2015-06-09 | $24.77 | $53.02 | 1,075,700 | — | — |
| 2015-06-08 | $25.12 | $53.77 | 765,800 | — | — |
| 2015-06-05 | $25.39 | $54.07 | 912,100 | — | — |
| 2015-06-04 | $25.63 | $54.58 | 1,529,900 | — | — |
| 2015-06-03 | $26.00 | $55.37 | 893,100 | — | — |
| 2015-06-02 | $25.85 | $55.05 | 1,688,600 | — | — |
| 2015-06-01 | $25.59 | $54.50 | 1,637,000 | — | — |
| 2015-05-29 | $25.35 | $53.99 | 1,740,300 | — | — |
| 2015-05-28 | $25.32 | $53.92 | 1,138,100 | — | — |
| 2015-05-27 | $25.05 | $53.35 | 1,739,400 | — | — |
| 2015-05-26 | $24.45 | $52.07 | 2,121,900 | — | — |
| 2015-05-22 | $25.11 | $53.47 | 2,482,900 | — | — |
| 2015-05-21 | $25.13 | $53.52 | 4,864,600 | — | — |
| 2015-05-20 | $28.50 | $60.69 | 495,400 | — | — |
| 2015-05-19 | $28.65 | $61.01 | 422,900 | — | — |
| 2015-05-18 | $28.23 | $60.12 | 555,000 | — | — |
| 2015-05-15 | $28.33 | $60.33 | 781,200 | — | — |
| 2015-05-14 | $28.23 | $60.12 | 503,900 | — | — |
| 2015-05-13 | $27.61 | $58.80 | 740,900 | — | — |
| 2015-05-12 | $27.33 | $58.20 | 795,100 | — | — |
| 2015-05-11 | $27.72 | $59.03 | 362,000 | — | — |
| 2015-05-08 | $27.90 | $59.42 | 241,100 | — | — |
| 2015-05-07 | $27.64 | $58.86 | 423,600 | — | — |
| 2015-05-06 | $27.40 | $58.35 | 361,500 | — | — |
| 2015-05-05 | $27.50 | $58.56 | 410,500 | — | — |
| 2015-05-04 | $27.82 | $59.25 | 372,000 | — | — |
| 2015-05-01 | $27.95 | $59.52 | 505,200 | — | — |
| 2015-04-30 | $27.50 | $58.56 | 807,700 | — | — |
| 2015-04-29 | $27.95 | $59.52 | 405,000 | — | — |
| 2015-04-28 | $28.28 | $60.23 | 447,300 | — | — |
| 2015-04-27 | $28.44 | $60.57 | 501,500 | — | — |
| 2015-04-24 | $29.01 | $61.78 | 512,500 | — | — |
| 2015-04-23 | $29.02 | $61.80 | 349,400 | — | — |
| 2015-04-22 | $28.90 | $61.55 | 384,000 | — | — |
| 2015-04-21 | $28.85 | $61.44 | 593,600 | — | — |
| 2015-04-20 | $28.75 | $61.23 | 578,200 | — | — |
| 2015-04-17 | $28.40 | $60.48 | 754,700 | — | — |
| 2015-04-16 | $28.68 | $61.08 | 735,500 | — | — |
| 2015-04-15 | $28.31 | $60.29 | 568,800 | — | — |
| 2015-04-14 | $28.49 | $60.67 | 681,100 | — | — |
| 2015-04-13 | $28.00 | $59.63 | 730,600 | — | — |
| 2015-04-10 | $28.53 | $60.76 | 501,000 | — | — |
| 2015-04-09 | $28.56 | $60.82 | 367,200 | — | — |
| 2015-04-08 | $28.56 | $60.82 | 685,700 | — | — |
| 2015-04-07 | $28.52 | $60.74 | 317,300 | — | — |
| 2015-04-06 | $28.87 | $61.48 | 466,800 | — | — |
| 2015-04-02 | $28.71 | $61.14 | 453,500 | — | — |
| 2015-04-01 | $29.08 | $61.93 | 616,300 | — | — |
| 2015-03-31 | $28.94 | $61.63 | 541,600 | — | — |
| 2015-03-30 | $29.45 | $62.72 | 558,500 | — | — |
| 2015-03-27 | $29.20 | $62.18 | 656,100 | — | — |
| 2015-03-26 | $28.62 | $60.95 | 775,800 | — | — |
| 2015-03-25 | $28.14 | $59.93 | 1,149,900 | — | — |
| 2015-03-24 | $29.83 | $63.53 | 550,200 | — | — |
| 2015-03-23 | $30.03 | $63.95 | 691,500 | — | — |
| 2015-03-20 | $29.77 | $63.40 | 1,335,800 | — | — |
| 2015-03-19 | $29.82 | $63.51 | 899,600 | — | — |
| 2015-03-18 | $29.25 | $62.29 | 511,000 | — | — |
| 2015-03-17 | $28.98 | $61.72 | 497,300 | — | — |
| 2015-03-16 | $29.00 | $61.76 | 459,700 | — | — |
| 2015-03-13 | $28.54 | $60.78 | 587,700 | — | — |
| 2015-03-12 | $29.10 | $61.97 | 644,100 | — | — |
| 2015-03-11 | $28.62 | $60.95 | 421,300 | — | — |
| 2015-03-10 | $28.84 | $61.42 | 492,300 | — | — |
| 2015-03-09 | $29.39 | $62.59 | 764,600 | — | — |
| 2015-03-06 | $29.02 | $61.80 | 405,200 | — | — |
| 2015-03-05 | $29.51 | $62.85 | 613,100 | — | — |
| 2015-03-04 | $30.04 | $63.97 | 607,600 | — | — |
| 2015-03-03 | $30.26 | $64.44 | 862,300 | — | — |
| 2015-03-02 | $30.33 | $64.59 | 1,120,600 | — | — |
| 2015-02-27 | $29.76 | $63.38 | 987,600 | — | — |
| 2015-02-26 | $30.15 | $64.21 | 807,400 | — | — |
| 2015-02-25 | $30.10 | $64.10 | 715,900 | — | — |
| 2015-02-24 | $30.24 | $64.40 | 753,300 | — | — |
| 2015-02-23 | $30.46 | $64.87 | 805,500 | — | — |
| 2015-02-20 | $30.12 | $64.14 | 1,183,700 | — | — |
| 2015-02-19 | $30.24 | $64.40 | 906,100 | — | — |
| 2015-02-18 | $30.17 | $64.25 | 826,900 | — | — |
| 2015-02-17 | $29.79 | $63.44 | 1,030,900 | — | — |
| 2015-02-13 | $30.16 | $64.23 | 1,545,000 | — | — |
| 2015-02-12 | $29.98 | $63.85 | 1,253,500 | — | — |
| 2015-02-11 | $29.16 | $62.10 | 1,576,700 | — | — |
| 2015-02-10 | $28.96 | $61.67 | 2,259,500 | — | — |
| 2015-02-09 | $28.59 | $60.89 | 1,248,600 | — | — |
| 2015-02-06 | $28.90 | $61.55 | 1,489,200 | — | — |
| 2015-02-05 | $29.17 | $61.84 | 1,155,800 | — | — |
| 2015-02-04 | $29.25 | $62.01 | 2,188,000 | — | — |
| 2015-02-03 | $29.26 | $62.03 | 3,465,900 | — | — |
| 2015-02-02 | $29.42 | $62.37 | 1,005,300 | — | — |
| 2015-01-30 | $29.11 | $61.72 | 830,000 | — | — |
| 2015-01-29 | $29.36 | $62.25 | 1,187,300 | — | — |
| 2015-01-28 | $29.38 | $62.29 | 1,068,600 | — | — |
| 2015-01-27 | $29.62 | $62.80 | 1,037,900 | — | — |
| 2015-01-26 | $29.43 | $62.40 | 741,800 | — | — |
| 2015-01-23 | $29.05 | $61.59 | 349,600 | — | — |
| 2015-01-22 | $28.95 | $61.38 | 490,500 | — | — |
| 2015-01-21 | $28.64 | $60.72 | 564,900 | — | — |
| 2015-01-20 | $28.91 | $61.29 | 378,400 | — | — |
| 2015-01-16 | $28.94 | $61.36 | 556,100 | — | — |
| 2015-01-15 | $28.46 | $60.34 | 425,500 | — | — |
| 2015-01-14 | $28.45 | $60.32 | 469,000 | — | — |
| 2015-01-13 | $28.46 | $60.34 | 1,034,400 | — | — |
| 2015-01-12 | $27.84 | $59.02 | 754,500 | — | — |
| 2015-01-09 | $27.86 | $59.07 | 897,800 | — | — |
| 2015-01-08 | $27.54 | $58.39 | 376,600 | — | — |
| 2015-01-07 | $26.86 | $56.95 | 416,900 | — | — |
| 2015-01-06 | $26.26 | $55.67 | 514,200 | — | — |
| 2015-01-05 | $26.31 | $55.78 | 632,300 | — | — |
| 2015-01-02 | $26.56 | $56.31 | 349,900 | — | — |