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
- 2013-02-06 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 | $25.53 | $25.53 | 273,400 | — | — |
| 2015-12-30 | $25.57 | $25.57 | 132,400 | — | — |
| 2015-12-29 | $26.08 | $26.08 | 223,500 | — | — |
| 2015-12-28 | $26.07 | $26.07 | 231,200 | — | — |
| 2015-12-24 | $26.37 | $26.37 | 115,900 | — | — |
| 2015-12-23 | $26.49 | $26.49 | 224,900 | — | — |
| 2015-12-22 | $26.30 | $26.30 | 415,500 | — | — |
| 2015-12-21 | $26.40 | $26.40 | 534,600 | — | — |
| 2015-12-18 | $25.56 | $25.56 | 1,192,600 | — | — |
| 2015-12-17 | $25.68 | $25.68 | 348,400 | — | — |
| 2015-12-16 | $25.82 | $25.82 | 337,000 | — | — |
| 2015-12-15 | $25.48 | $25.48 | 284,200 | — | — |
| 2015-12-14 | $25.68 | $25.68 | 407,200 | — | — |
| 2015-12-11 | $26.58 | $26.58 | 305,300 | — | — |
| 2015-12-10 | $27.05 | $27.05 | 400,100 | — | — |
| 2015-12-09 | $27.31 | $27.31 | 194,500 | — | — |
| 2015-12-08 | $27.55 | $27.55 | 356,300 | — | — |
| 2015-12-07 | $27.25 | $27.25 | 321,800 | — | — |
| 2015-12-04 | $28.89 | $28.89 | 224,400 | — | — |
| 2015-12-03 | $28.83 | $28.83 | 415,200 | — | — |
| 2015-12-02 | $30.37 | $30.37 | 195,400 | — | — |
| 2015-12-01 | $31.49 | $31.49 | 248,100 | — | — |
| 2015-11-30 | $31.30 | $31.30 | 200,700 | — | — |
| 2015-11-27 | $31.15 | $31.15 | 45,800 | — | — |
| 2015-11-25 | $31.03 | $31.03 | 195,000 | — | — |
| 2015-11-24 | $30.85 | $30.85 | 229,300 | — | — |
| 2015-11-23 | $31.23 | $31.23 | 359,600 | — | — |
| 2015-11-20 | $30.47 | $30.47 | 297,200 | — | — |
| 2015-11-19 | $29.99 | $29.99 | 228,100 | — | — |
| 2015-11-18 | $30.55 | $30.55 | 243,100 | — | — |
| 2015-11-17 | $29.65 | $29.65 | 160,200 | — | — |
| 2015-11-16 | $29.83 | $29.83 | 188,700 | — | — |
| 2015-11-13 | $29.50 | $29.50 | 184,400 | — | — |
| 2015-11-12 | $29.35 | $29.35 | 181,200 | — | — |
| 2015-11-11 | $30.46 | $30.46 | 142,600 | — | — |
| 2015-11-10 | $30.47 | $30.47 | 174,200 | — | — |
| 2015-11-09 | $30.61 | $30.61 | 259,200 | — | — |
| 2015-11-06 | $30.75 | $30.75 | 384,200 | — | — |
| 2015-11-05 | $30.15 | $30.15 | 263,000 | — | — |
| 2015-11-04 | $29.99 | $29.99 | 326,800 | — | — |
| 2015-11-03 | $29.87 | $29.87 | 306,500 | — | — |
| 2015-11-02 | $30.55 | $30.55 | 533,400 | — | — |
| 2015-10-30 | $29.93 | $29.93 | 335,800 | — | — |
| 2015-10-29 | $30.25 | $30.25 | 315,900 | — | — |
| 2015-10-28 | $30.40 | $30.40 | 678,300 | — | — |
| 2015-10-27 | $30.02 | $30.02 | 461,500 | — | — |
| 2015-10-26 | $31.43 | $31.43 | 434,700 | — | — |
| 2015-10-23 | $32.87 | $32.87 | 595,800 | — | — |
| 2015-10-22 | $32.03 | $32.03 | 1,056,400 | — | — |
| 2015-10-21 | $27.37 | $27.37 | 349,300 | — | — |
| 2015-10-20 | $27.28 | $27.28 | 416,400 | — | — |
| 2015-10-19 | $28.25 | $28.25 | 263,900 | — | — |
| 2015-10-16 | $28.08 | $28.08 | 452,600 | — | — |
| 2015-10-15 | $28.31 | $28.31 | 345,500 | — | — |
| 2015-10-14 | $27.70 | $27.70 | 180,600 | — | — |
| 2015-10-13 | $27.81 | $27.81 | 219,900 | — | — |
| 2015-10-12 | $27.95 | $27.95 | 238,400 | — | — |
| 2015-10-09 | $28.78 | $28.78 | 496,400 | — | — |
| 2015-10-08 | $28.34 | $28.34 | 324,000 | — | — |
| 2015-10-07 | $27.59 | $27.59 | 421,800 | — | — |
| 2015-10-06 | $26.42 | $26.42 | 360,600 | — | — |
| 2015-10-05 | $25.60 | $25.60 | 378,400 | — | — |
| 2015-10-02 | $25.60 | $25.60 | 295,200 | — | — |
| 2015-10-01 | $25.04 | $25.04 | 316,100 | — | — |
| 2015-09-30 | $25.22 | $25.22 | 465,900 | — | — |
| 2015-09-29 | $25.09 | $25.09 | 454,200 | — | — |
| 2015-09-28 | $25.64 | $25.64 | 296,600 | — | — |
| 2015-09-25 | $26.60 | $26.60 | 337,700 | — | — |
| 2015-09-24 | $26.80 | $26.80 | 409,600 | — | — |
| 2015-09-23 | $26.98 | $26.98 | 300,300 | — | — |
| 2015-09-22 | $27.57 | $27.57 | 530,100 | — | — |
| 2015-09-21 | $28.75 | $28.75 | 427,000 | — | — |
| 2015-09-18 | $29.13 | $29.13 | 538,000 | — | — |
| 2015-09-17 | $30.43 | $30.43 | 306,500 | — | — |
| 2015-09-16 | $30.97 | $30.97 | 177,600 | — | — |
| 2015-09-15 | $30.96 | $30.96 | 399,600 | — | — |
| 2015-09-14 | $30.91 | $30.91 | 308,800 | — | — |
| 2015-09-11 | $31.10 | $31.10 | 383,700 | — | — |
| 2015-09-10 | $31.11 | $31.11 | 378,800 | — | — |
| 2015-09-09 | $31.47 | $31.47 | 193,800 | — | — |
| 2015-09-08 | $32.15 | $32.15 | 255,800 | — | — |
| 2015-09-04 | $31.71 | $31.71 | 251,000 | — | — |
| 2015-09-03 | $31.76 | $31.76 | 262,400 | — | — |
| 2015-09-02 | $31.70 | $31.70 | 330,400 | — | — |
| 2015-09-01 | $31.33 | $31.33 | 405,600 | — | — |
| 2015-08-31 | $32.45 | $32.45 | 343,400 | — | — |
| 2015-08-28 | $32.07 | $32.07 | 376,000 | — | — |
| 2015-08-27 | $31.35 | $31.35 | 691,600 | — | — |
| 2015-08-26 | $31.28 | $31.28 | 570,900 | — | — |
| 2015-08-25 | $30.21 | $30.21 | 381,200 | — | — |
| 2015-08-24 | $30.80 | $30.80 | 738,300 | — | — |
| 2015-08-21 | $31.65 | $31.65 | 455,500 | — | — |
| 2015-08-20 | $31.93 | $31.93 | 382,700 | — | — |
| 2015-08-19 | $32.54 | $32.54 | 350,300 | — | — |
| 2015-08-18 | $32.34 | $32.34 | 432,500 | — | — |
| 2015-08-17 | $31.85 | $31.85 | 329,800 | — | — |
| 2015-08-14 | $31.51 | $31.51 | 380,400 | — | — |
| 2015-08-13 | $30.51 | $30.51 | 542,500 | — | — |
| 2015-08-12 | $31.35 | $31.35 | 603,300 | — | — |
| 2015-08-11 | $31.87 | $31.87 | 268,700 | — | — |
| 2015-08-10 | $32.09 | $32.09 | 293,800 | — | — |
| 2015-08-07 | $31.45 | $31.45 | 435,600 | — | — |
| 2015-08-06 | $31.13 | $31.13 | 460,000 | — | — |
| 2015-08-05 | $32.13 | $32.13 | 303,000 | — | — |
| 2015-08-04 | $32.73 | $32.73 | 241,900 | — | — |
| 2015-08-03 | $32.40 | $32.40 | 337,500 | — | — |
| 2015-07-31 | $33.18 | $33.18 | 394,500 | — | — |
| 2015-07-30 | $33.03 | $33.03 | 339,100 | — | — |
| 2015-07-29 | $32.38 | $32.38 | 320,700 | — | — |
| 2015-07-28 | $32.28 | $32.28 | 464,200 | — | — |
| 2015-07-27 | $32.11 | $32.11 | 869,500 | — | — |
| 2015-07-24 | $32.53 | $32.53 | 1,302,600 | — | — |
| 2015-07-23 | $33.35 | $33.35 | 2,015,100 | — | — |
| 2015-07-22 | $35.02 | $35.02 | 562,600 | — | — |
| 2015-07-21 | $34.54 | $34.54 | 476,200 | — | — |
| 2015-07-20 | $35.57 | $35.57 | 410,300 | — | — |
| 2015-07-17 | $35.67 | $35.67 | 537,500 | — | — |
| 2015-07-16 | $35.33 | $35.33 | 320,800 | — | — |
| 2015-07-15 | $34.37 | $34.37 | 166,600 | — | — |
| 2015-07-14 | $35.14 | $35.14 | 136,700 | — | — |
| 2015-07-13 | $35.09 | $35.09 | 331,600 | — | — |
| 2015-07-10 | $34.20 | $34.20 | 698,400 | — | — |
| 2015-07-09 | $34.01 | $34.01 | 555,400 | — | — |
| 2015-07-08 | $34.22 | $34.22 | 617,600 | — | — |
| 2015-07-07 | $35.57 | $35.57 | 569,100 | — | — |
| 2015-07-06 | $35.90 | $35.90 | 508,100 | — | — |
| 2015-07-02 | $36.90 | $36.90 | 601,000 | — | — |
| 2015-07-01 | $37.25 | $37.25 | 404,500 | — | — |
| 2015-06-30 | $36.68 | $36.68 | 406,900 | — | — |
| 2015-06-29 | $36.39 | $36.39 | 522,500 | — | — |
| 2015-06-26 | $38.29 | $38.29 | 1,077,800 | — | — |
| 2015-06-25 | $39.18 | $39.18 | 376,200 | — | — |
| 2015-06-24 | $38.97 | $38.97 | 303,700 | — | — |
| 2015-06-23 | $39.18 | $39.18 | 333,300 | — | — |
| 2015-06-22 | $38.94 | $38.94 | 464,600 | — | — |
| 2015-06-19 | $38.37 | $38.37 | 546,500 | — | — |
| 2015-06-18 | $37.88 | $37.88 | 390,000 | — | — |
| 2015-06-17 | $37.49 | $37.49 | 605,100 | — | — |
| 2015-06-16 | $37.32 | $37.32 | 1,374,800 | — | — |
| 2015-06-15 | $34.82 | $34.82 | 229,900 | — | — |
| 2015-06-12 | $35.19 | $35.19 | 154,400 | — | — |
| 2015-06-11 | $35.22 | $35.22 | 179,400 | — | — |
| 2015-06-10 | $35.18 | $35.18 | 264,200 | — | — |
| 2015-06-09 | $34.84 | $34.84 | 450,300 | — | — |
| 2015-06-08 | $36.16 | $36.16 | 262,900 | — | — |
| 2015-06-05 | $35.90 | $35.90 | 283,400 | — | — |
| 2015-06-04 | $36.00 | $36.00 | 133,500 | — | — |
| 2015-06-03 | $36.22 | $36.22 | 158,300 | — | — |
| 2015-06-02 | $36.10 | $36.10 | 233,600 | — | — |
| 2015-06-01 | $35.90 | $35.90 | 296,100 | — | — |
| 2015-05-29 | $35.44 | $35.44 | 231,200 | — | — |
| 2015-05-28 | $36.31 | $36.31 | 137,300 | — | — |
| 2015-05-27 | $36.10 | $36.10 | 130,900 | — | — |
| 2015-05-26 | $35.65 | $35.65 | 171,600 | — | — |
| 2015-05-22 | $36.17 | $36.17 | 198,300 | — | — |
| 2015-05-21 | $36.37 | $36.37 | 164,900 | — | — |
| 2015-05-20 | $36.74 | $36.74 | 270,900 | — | — |
| 2015-05-19 | $36.56 | $36.56 | 674,300 | — | — |
| 2015-05-18 | $35.59 | $35.59 | 290,100 | — | — |
| 2015-05-15 | $34.89 | $34.89 | 231,900 | — | — |
| 2015-05-14 | $35.19 | $35.19 | 181,300 | — | — |
| 2015-05-13 | $34.59 | $34.59 | 254,500 | — | — |
| 2015-05-12 | $34.59 | $34.59 | 307,000 | — | — |
| 2015-05-11 | $35.40 | $35.40 | 182,100 | — | — |
| 2015-05-08 | $35.62 | $35.62 | 201,700 | — | — |
| 2015-05-07 | $35.03 | $35.03 | 250,600 | — | — |
| 2015-05-06 | $35.09 | $35.09 | 301,700 | — | — |
| 2015-05-05 | $35.13 | $35.13 | 443,000 | — | — |
| 2015-05-04 | $36.02 | $36.02 | 364,300 | — | — |
| 2015-05-01 | $35.40 | $35.40 | 362,100 | — | — |
| 2015-04-30 | $34.70 | $34.70 | 460,500 | — | — |
| 2015-04-29 | $35.30 | $35.30 | 391,000 | — | — |
| 2015-04-28 | $36.55 | $36.55 | 567,200 | — | — |
| 2015-04-27 | $37.74 | $37.74 | 618,300 | — | — |
| 2015-04-24 | $37.41 | $37.41 | 1,016,700 | — | — |
| 2015-04-23 | $37.70 | $37.70 | 853,600 | — | — |
| 2015-04-22 | $38.42 | $38.42 | 655,500 | — | — |
| 2015-04-21 | $38.55 | $38.55 | 778,500 | — | — |
| 2015-04-20 | $38.84 | $38.84 | 491,200 | — | — |
| 2015-04-17 | $38.53 | $38.53 | 891,200 | — | — |
| 2015-04-16 | $37.95 | $37.95 | 436,700 | — | — |
| 2015-04-15 | $37.53 | $37.53 | 293,800 | — | — |
| 2015-04-14 | $36.81 | $36.81 | 195,800 | — | — |
| 2015-04-13 | $36.62 | $36.62 | 293,100 | — | — |
| 2015-04-10 | $37.07 | $37.07 | 173,200 | — | — |
| 2015-04-09 | $37.21 | $37.21 | 372,700 | — | — |
| 2015-04-08 | $37.11 | $37.11 | 475,200 | — | — |
| 2015-04-07 | $36.97 | $36.97 | 474,800 | — | — |
| 2015-04-06 | $37.24 | $37.24 | 235,300 | — | — |
| 2015-04-02 | $37.00 | $37.00 | 196,500 | — | — |
| 2015-04-01 | $37.35 | $37.35 | 226,800 | — | — |
| 2015-03-31 | $37.46 | $37.46 | 270,300 | — | — |
| 2015-03-30 | $37.54 | $37.54 | 171,800 | — | — |
| 2015-03-27 | $37.30 | $37.30 | 137,800 | — | — |
| 2015-03-26 | $36.82 | $36.82 | 165,000 | — | — |
| 2015-03-25 | $36.57 | $36.57 | 337,300 | — | — |
| 2015-03-24 | $37.85 | $37.85 | 490,800 | — | — |
| 2015-03-23 | $37.07 | $37.07 | 487,300 | — | — |
| 2015-03-20 | $37.37 | $37.37 | 475,500 | — | — |
| 2015-03-19 | $37.61 | $37.61 | 260,500 | — | — |
| 2015-03-18 | $37.20 | $37.20 | 310,700 | — | — |
| 2015-03-17 | $37.47 | $37.47 | 403,100 | — | — |
| 2015-03-16 | $37.07 | $37.07 | 680,700 | — | — |
| 2015-03-13 | $38.61 | $38.61 | 341,300 | — | — |
| 2015-03-12 | $38.71 | $38.71 | 613,000 | — | — |
| 2015-03-11 | $38.48 | $38.48 | 484,300 | — | — |
| 2015-03-10 | $36.94 | $36.94 | 356,800 | — | — |
| 2015-03-09 | $36.98 | $36.98 | 542,100 | — | — |
| 2015-03-06 | $36.83 | $36.83 | 374,800 | — | — |
| 2015-03-05 | $37.00 | $37.00 | 420,600 | — | — |
| 2015-03-04 | $36.91 | $36.91 | 644,000 | — | — |
| 2015-03-03 | $36.80 | $36.80 | 711,400 | — | — |
| 2015-03-02 | $36.50 | $36.50 | 531,600 | — | — |
| 2015-02-27 | $35.61 | $35.61 | 367,600 | — | — |
| 2015-02-26 | $35.86 | $35.86 | 414,400 | — | — |
| 2015-02-25 | $36.17 | $36.17 | 528,600 | — | — |
| 2015-02-24 | $35.80 | $35.80 | 896,900 | — | — |
| 2015-02-23 | $35.28 | $35.28 | 1,704,000 | — | — |
| 2015-02-20 | $37.04 | $37.04 | 1,192,900 | — | — |
| 2015-02-19 | $38.73 | $38.73 | 2,487,800 | — | — |
| 2015-02-18 | $42.72 | $42.72 | 460,600 | — | — |
| 2015-02-17 | $42.96 | $42.96 | 251,800 | — | — |
| 2015-02-13 | $42.88 | $42.88 | 325,700 | — | — |
| 2015-02-12 | $42.62 | $42.62 | 344,600 | — | — |
| 2015-02-11 | $41.90 | $41.90 | 211,800 | — | — |
| 2015-02-10 | $41.92 | $41.92 | 269,900 | — | — |
| 2015-02-09 | $41.54 | $41.54 | 368,500 | — | — |
| 2015-02-06 | $41.28 | $41.28 | 692,700 | — | — |
| 2015-02-05 | $40.71 | $40.71 | 419,100 | — | — |
| 2015-02-04 | $40.94 | $40.94 | 515,000 | — | — |
| 2015-02-03 | $41.16 | $41.16 | 678,500 | — | — |
| 2015-02-02 | $40.10 | $40.10 | 436,900 | — | — |
| 2015-01-30 | $40.44 | $40.44 | 319,800 | — | — |
| 2015-01-29 | $41.09 | $41.09 | 303,200 | — | — |
| 2015-01-28 | $39.45 | $39.45 | 279,200 | — | — |
| 2015-01-27 | $39.46 | $39.46 | 224,300 | — | — |
| 2015-01-26 | $39.65 | $39.65 | 438,100 | — | — |
| 2015-01-23 | $39.53 | $39.53 | 449,300 | — | — |
| 2015-01-22 | $40.47 | $40.47 | 347,700 | — | — |
| 2015-01-21 | $39.09 | $39.09 | 423,800 | — | — |
| 2015-01-20 | $40.09 | $40.09 | 424,500 | — | — |
| 2015-01-16 | $39.05 | $39.05 | 306,700 | — | — |
| 2015-01-15 | $39.60 | $39.60 | 518,000 | — | — |
| 2015-01-14 | $40.17 | $40.17 | 837,900 | — | — |
| 2015-01-13 | $38.60 | $38.60 | 446,200 | — | — |
| 2015-01-12 | $39.14 | $39.14 | 407,700 | — | — |
| 2015-01-09 | $38.66 | $38.66 | 496,000 | — | — |
| 2015-01-08 | $38.63 | $38.63 | 560,600 | — | — |
| 2015-01-07 | $37.12 | $37.12 | 180,100 | — | — |
| 2015-01-06 | $36.28 | $36.28 | 549,000 | — | — |
| 2015-01-05 | $37.42 | $37.42 | 460,200 | — | — |
| 2015-01-02 | $38.32 | $38.32 | 328,500 | — | — |