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
- 2007-05-23 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 | $35.02 | $58.36 | 219,500 | — | — |
| 2015-12-30 | $35.77 | $59.60 | 221,000 | — | — |
| 2015-12-29 | $35.90 | $59.82 | 197,100 | — | — |
| 2015-12-28 | $35.76 | $59.00 | 289,200 | — | — |
| 2015-12-24 | $36.18 | $59.70 | 103,600 | — | — |
| 2015-12-23 | $36.42 | $60.09 | 351,300 | — | — |
| 2015-12-22 | $35.73 | $58.96 | 284,600 | — | — |
| 2015-12-21 | $34.89 | $57.57 | 341,600 | — | — |
| 2015-12-18 | $34.68 | $57.22 | 899,300 | — | — |
| 2015-12-17 | $35.18 | $58.05 | 260,900 | — | — |
| 2015-12-16 | $35.39 | $58.39 | 247,100 | — | — |
| 2015-12-15 | $34.83 | $57.47 | 345,000 | — | — |
| 2015-12-14 | $34.67 | $57.21 | 381,900 | — | — |
| 2015-12-11 | $34.49 | $56.91 | 439,900 | — | — |
| 2015-12-10 | $34.74 | $57.32 | 289,300 | — | — |
| 2015-12-09 | $35.07 | $57.87 | 346,400 | — | — |
| 2015-12-08 | $35.33 | $58.30 | 628,200 | — | — |
| 2015-12-07 | $35.86 | $59.17 | 328,200 | — | — |
| 2015-12-04 | $36.17 | $59.68 | 364,400 | — | — |
| 2015-12-03 | $36.23 | $59.78 | 239,900 | — | — |
| 2015-12-02 | $36.18 | $59.70 | 444,500 | — | — |
| 2015-12-01 | $37.64 | $62.11 | 348,900 | — | — |
| 2015-11-30 | $37.78 | $62.34 | 419,200 | — | — |
| 2015-11-27 | $38.07 | $62.82 | 119,400 | — | — |
| 2015-11-25 | $37.94 | $62.60 | 299,000 | — | — |
| 2015-11-24 | $36.91 | $60.90 | 172,100 | — | — |
| 2015-11-23 | $36.86 | $60.82 | 275,000 | — | — |
| 2015-11-20 | $36.09 | $59.55 | 236,100 | — | — |
| 2015-11-19 | $36.14 | $59.63 | 266,900 | — | — |
| 2015-11-18 | $36.01 | $59.42 | 203,600 | — | — |
| 2015-11-17 | $35.66 | $58.84 | 256,600 | — | — |
| 2015-11-16 | $36.09 | $59.55 | 262,100 | — | — |
| 2015-11-13 | $35.43 | $58.46 | 257,900 | — | — |
| 2015-11-12 | $35.88 | $59.20 | 314,900 | — | — |
| 2015-11-11 | $36.45 | $60.14 | 252,200 | — | — |
| 2015-11-10 | $36.02 | $59.43 | 268,500 | — | — |
| 2015-11-09 | $36.17 | $59.68 | 283,500 | — | — |
| 2015-11-06 | $36.00 | $59.40 | 334,800 | — | — |
| 2015-11-05 | $36.36 | $59.99 | 289,700 | — | — |
| 2015-11-04 | $35.95 | $59.32 | 200,400 | — | — |
| 2015-11-03 | $35.91 | $59.25 | 273,600 | — | — |
| 2015-11-02 | $36.36 | $59.99 | 333,200 | — | — |
| 2015-10-30 | $36.29 | $59.88 | 365,800 | — | — |
| 2015-10-29 | $36.69 | $60.54 | 366,900 | — | — |
| 2015-10-28 | $36.50 | $60.23 | 887,100 | — | — |
| 2015-10-27 | $36.64 | $60.46 | 341,300 | — | — |
| 2015-10-26 | $37.09 | $61.20 | 330,500 | — | — |
| 2015-10-23 | $37.62 | $62.07 | 462,000 | — | — |
| 2015-10-22 | $37.48 | $61.84 | 396,100 | — | — |
| 2015-10-21 | $36.40 | $60.06 | 357,300 | — | — |
| 2015-10-20 | $35.99 | $59.38 | 341,700 | — | — |
| 2015-10-19 | $36.37 | $60.01 | 341,800 | — | — |
| 2015-10-16 | $37.22 | $61.41 | 329,200 | — | — |
| 2015-10-15 | $36.50 | $60.23 | 429,800 | — | — |
| 2015-10-14 | $35.77 | $59.02 | 453,500 | — | — |
| 2015-10-13 | $36.89 | $60.87 | 503,800 | — | — |
| 2015-10-12 | $37.30 | $61.55 | 438,200 | — | — |
| 2015-10-09 | $36.91 | $60.90 | 284,400 | — | — |
| 2015-10-08 | $36.36 | $59.99 | 395,600 | — | — |
| 2015-10-07 | $36.00 | $59.40 | 547,500 | — | — |
| 2015-10-06 | $35.78 | $59.04 | 363,900 | — | — |
| 2015-10-05 | $36.16 | $59.66 | 277,500 | — | — |
| 2015-10-02 | $35.80 | $59.07 | 392,500 | — | — |
| 2015-10-01 | $35.70 | $58.91 | 349,500 | — | — |
| 2015-09-30 | $36.45 | $60.14 | 533,600 | — | — |
| 2015-09-29 | $35.60 | $58.74 | 592,200 | — | — |
| 2015-09-28 | $36.36 | $59.99 | 379,800 | — | — |
| 2015-09-25 | $37.27 | $60.92 | 652,400 | — | — |
| 2015-09-24 | $36.56 | $59.76 | 607,900 | — | — |
| 2015-09-23 | $36.74 | $60.05 | 445,500 | — | — |
| 2015-09-22 | $36.75 | $60.07 | 413,200 | — | — |
| 2015-09-21 | $37.23 | $60.85 | 408,900 | — | — |
| 2015-09-18 | $36.79 | $60.13 | 484,700 | — | — |
| 2015-09-17 | $37.02 | $60.51 | 373,400 | — | — |
| 2015-09-16 | $36.86 | $60.25 | 375,000 | — | — |
| 2015-09-15 | $36.62 | $59.86 | 551,700 | — | — |
| 2015-09-14 | $36.38 | $59.46 | 507,800 | — | — |
| 2015-09-11 | $36.02 | $58.88 | 695,700 | — | — |
| 2015-09-10 | $35.94 | $58.75 | 829,000 | — | — |
| 2015-09-09 | $35.89 | $58.66 | 1,028,000 | — | — |
| 2015-09-08 | $36.49 | $59.64 | 1,511,300 | — | — |
| 2015-09-04 | $36.17 | $59.12 | 2,202,000 | — | — |
| 2015-09-03 | $34.00 | $55.57 | 3,394,900 | — | — |
| 2015-09-02 | $30.45 | $49.77 | 331,200 | — | — |
| 2015-09-01 | $29.98 | $49.00 | 415,200 | — | — |
| 2015-08-31 | $30.39 | $49.67 | 372,000 | — | — |
| 2015-08-28 | $30.51 | $49.87 | 655,600 | — | — |
| 2015-08-27 | $29.49 | $48.20 | 661,300 | — | — |
| 2015-08-26 | $28.79 | $47.06 | 347,500 | — | — |
| 2015-08-25 | $28.41 | $46.44 | 449,000 | — | — |
| 2015-08-24 | $28.67 | $46.86 | 537,600 | — | — |
| 2015-08-21 | $29.61 | $48.40 | 423,500 | — | — |
| 2015-08-20 | $29.78 | $48.68 | 369,900 | — | — |
| 2015-08-19 | $29.96 | $48.97 | 256,000 | — | — |
| 2015-08-18 | $29.91 | $48.89 | 186,800 | — | — |
| 2015-08-17 | $29.94 | $48.94 | 188,800 | — | — |
| 2015-08-14 | $29.69 | $48.53 | 184,300 | — | — |
| 2015-08-13 | $29.36 | $47.99 | 234,700 | — | — |
| 2015-08-12 | $29.42 | $48.09 | 254,900 | — | — |
| 2015-08-11 | $29.95 | $48.95 | 256,000 | — | — |
| 2015-08-10 | $30.00 | $49.04 | 294,500 | — | — |
| 2015-08-07 | $29.81 | $48.73 | 212,100 | — | — |
| 2015-08-06 | $29.87 | $48.82 | 205,700 | — | — |
| 2015-08-05 | $29.82 | $48.74 | 164,800 | — | — |
| 2015-08-04 | $29.84 | $48.77 | 290,200 | — | — |
| 2015-08-03 | $29.59 | $48.37 | 198,500 | — | — |
| 2015-07-31 | $29.53 | $48.27 | 238,800 | — | — |
| 2015-07-30 | $29.69 | $48.53 | 260,400 | — | — |
| 2015-07-29 | $29.45 | $48.14 | 273,400 | — | — |
| 2015-07-28 | $29.27 | $47.84 | 312,200 | — | — |
| 2015-07-27 | $28.99 | $47.39 | 301,400 | — | — |
| 2015-07-24 | $28.98 | $47.37 | 502,000 | — | — |
| 2015-07-23 | $28.85 | $47.16 | 682,100 | — | — |
| 2015-07-22 | $28.50 | $46.58 | 348,500 | — | — |
| 2015-07-21 | $28.49 | $46.57 | 258,300 | — | — |
| 2015-07-20 | $28.71 | $46.93 | 285,500 | — | — |
| 2015-07-17 | $29.06 | $47.50 | 248,300 | — | — |
| 2015-07-16 | $29.28 | $47.86 | 258,800 | — | — |
| 2015-07-15 | $29.23 | $47.78 | 231,300 | — | — |
| 2015-07-14 | $29.31 | $47.91 | 393,700 | — | — |
| 2015-07-13 | $29.44 | $48.12 | 266,100 | — | — |
| 2015-07-10 | $29.41 | $48.07 | 303,900 | — | — |
| 2015-07-09 | $29.31 | $47.91 | 245,600 | — | — |
| 2015-07-08 | $29.18 | $47.70 | 312,100 | — | — |
| 2015-07-07 | $29.47 | $48.17 | 245,600 | — | — |
| 2015-07-06 | $29.09 | $47.55 | 249,900 | — | — |
| 2015-07-02 | $29.26 | $47.83 | 277,400 | — | — |
| 2015-07-01 | $29.25 | $47.81 | 376,800 | — | — |
| 2015-06-30 | $28.53 | $46.63 | 403,000 | — | — |
| 2015-06-29 | $28.45 | $46.50 | 322,000 | — | — |
| 2015-06-26 | $29.06 | $47.50 | 487,400 | — | — |
| 2015-06-25 | $29.54 | $47.73 | 276,100 | — | — |
| 2015-06-24 | $29.79 | $48.13 | 249,900 | — | — |
| 2015-06-23 | $29.77 | $48.10 | 310,700 | — | — |
| 2015-06-22 | $29.67 | $47.94 | 360,500 | — | — |
| 2015-06-19 | $29.74 | $48.05 | 714,400 | — | — |
| 2015-06-18 | $29.66 | $47.92 | 520,000 | — | — |
| 2015-06-17 | $29.62 | $47.86 | 371,200 | — | — |
| 2015-06-16 | $29.80 | $48.15 | 689,300 | — | — |
| 2015-06-15 | $29.75 | $48.07 | 395,800 | — | — |
| 2015-06-12 | $29.82 | $48.18 | 289,300 | — | — |
| 2015-06-11 | $29.84 | $48.21 | 260,800 | — | — |
| 2015-06-10 | $29.88 | $48.28 | 268,000 | — | — |
| 2015-06-09 | $29.80 | $48.15 | 200,400 | — | — |
| 2015-06-08 | $29.77 | $48.10 | 205,700 | — | — |
| 2015-06-05 | $29.86 | $48.25 | 241,300 | — | — |
| 2015-06-04 | $29.83 | $48.20 | 306,000 | — | — |
| 2015-06-03 | $30.34 | $49.02 | 278,300 | — | — |
| 2015-06-02 | $30.22 | $48.83 | 346,600 | — | — |
| 2015-06-01 | $30.78 | $49.73 | 314,200 | — | — |
| 2015-05-29 | $30.94 | $49.99 | 688,900 | — | — |
| 2015-05-28 | $31.01 | $50.10 | 291,600 | — | — |
| 2015-05-27 | $30.86 | $49.86 | 348,400 | — | — |
| 2015-05-26 | $30.31 | $48.97 | 350,000 | — | — |
| 2015-05-22 | $30.11 | $48.65 | 250,800 | — | — |
| 2015-05-21 | $30.00 | $48.47 | 205,700 | — | — |
| 2015-05-20 | $30.04 | $48.54 | 429,700 | — | — |
| 2015-05-19 | $30.04 | $48.54 | 307,300 | — | — |
| 2015-05-18 | $30.02 | $48.50 | 454,100 | — | — |
| 2015-05-15 | $29.78 | $48.12 | 257,300 | — | — |
| 2015-05-14 | $29.92 | $48.34 | 484,800 | — | — |
| 2015-05-13 | $29.43 | $47.55 | 326,200 | — | — |
| 2015-05-12 | $29.64 | $47.89 | 259,200 | — | — |
| 2015-05-11 | $29.76 | $48.08 | 296,400 | — | — |
| 2015-05-08 | $29.86 | $48.25 | 648,600 | — | — |
| 2015-05-07 | $30.01 | $48.49 | 717,900 | — | — |
| 2015-05-06 | $30.00 | $48.47 | 456,400 | — | — |
| 2015-05-05 | $30.10 | $48.63 | 472,900 | — | — |
| 2015-05-04 | $30.51 | $49.30 | 526,200 | — | — |
| 2015-05-01 | $30.42 | $49.15 | 551,700 | — | — |
| 2015-04-30 | $30.40 | $49.12 | 1,451,000 | — | — |
| 2015-04-29 | $30.92 | $49.96 | 2,263,900 | — | — |
| 2015-04-28 | $31.84 | $51.44 | 311,500 | — | — |
| 2015-04-27 | $31.77 | $51.33 | 446,800 | — | — |
| 2015-04-24 | $31.84 | $51.44 | 1,105,200 | — | — |
| 2015-04-23 | $29.75 | $48.07 | 209,500 | — | — |
| 2015-04-22 | $29.77 | $48.10 | 256,100 | — | — |
| 2015-04-21 | $29.95 | $48.39 | 227,200 | — | — |
| 2015-04-20 | $30.10 | $48.63 | 201,600 | — | — |
| 2015-04-17 | $29.74 | $48.05 | 259,200 | — | — |
| 2015-04-16 | $30.00 | $48.47 | 164,800 | — | — |
| 2015-04-15 | $30.08 | $48.60 | 191,400 | — | — |
| 2015-04-14 | $30.12 | $48.67 | 143,800 | — | — |
| 2015-04-13 | $30.00 | $48.47 | 123,100 | — | — |
| 2015-04-10 | $30.03 | $48.52 | 153,000 | — | — |
| 2015-04-09 | $30.12 | $48.67 | 197,700 | — | — |
| 2015-04-08 | $30.14 | $48.70 | 235,800 | — | — |
| 2015-04-07 | $29.83 | $48.20 | 278,900 | — | — |
| 2015-04-06 | $30.11 | $48.65 | 295,000 | — | — |
| 2015-04-02 | $29.96 | $48.41 | 239,500 | — | — |
| 2015-04-01 | $29.59 | $47.81 | 250,500 | — | — |
| 2015-03-31 | $29.43 | $47.55 | 225,500 | — | — |
| 2015-03-30 | $29.92 | $48.34 | 282,900 | — | — |
| 2015-03-27 | $29.57 | $47.78 | 311,800 | — | — |
| 2015-03-26 | $29.51 | $47.13 | 442,500 | — | — |
| 2015-03-25 | $29.77 | $47.55 | 531,500 | — | — |
| 2015-03-24 | $29.24 | $46.70 | 339,900 | — | — |
| 2015-03-23 | $29.10 | $46.48 | 477,700 | — | — |
| 2015-03-20 | $28.85 | $46.08 | 329,400 | — | — |
| 2015-03-19 | $28.70 | $45.84 | 263,300 | — | — |
| 2015-03-18 | $28.17 | $44.99 | 373,400 | — | — |
| 2015-03-17 | $27.83 | $44.45 | 485,600 | — | — |
| 2015-03-16 | $27.97 | $44.67 | 273,000 | — | — |
| 2015-03-13 | $28.02 | $44.75 | 247,000 | — | — |
| 2015-03-12 | $28.36 | $45.29 | 341,200 | — | — |
| 2015-03-11 | $27.88 | $44.53 | 322,800 | — | — |
| 2015-03-10 | $27.77 | $44.35 | 274,600 | — | — |
| 2015-03-09 | $27.98 | $44.69 | 308,200 | — | — |
| 2015-03-06 | $28.00 | $44.72 | 387,000 | — | — |
| 2015-03-05 | $28.28 | $45.17 | 261,000 | — | — |
| 2015-03-04 | $28.08 | $44.85 | 285,700 | — | — |
| 2015-03-03 | $28.59 | $45.66 | 287,600 | — | — |
| 2015-03-02 | $28.33 | $45.25 | 561,900 | — | — |
| 2015-02-27 | $28.65 | $45.76 | 748,700 | — | — |
| 2015-02-26 | $28.42 | $45.39 | 438,400 | — | — |
| 2015-02-25 | $28.55 | $45.60 | 531,600 | — | — |
| 2015-02-24 | $28.22 | $45.07 | 520,000 | — | — |
| 2015-02-23 | $28.59 | $45.66 | 487,500 | — | — |
| 2015-02-20 | $28.25 | $45.12 | 928,100 | — | — |
| 2015-02-19 | $29.00 | $46.32 | 2,004,900 | — | — |
| 2015-02-18 | $30.34 | $48.46 | 340,800 | — | — |
| 2015-02-17 | $30.27 | $48.34 | 550,600 | — | — |
| 2015-02-13 | $29.60 | $47.27 | 610,300 | — | — |
| 2015-02-12 | $30.04 | $47.98 | 288,500 | — | — |
| 2015-02-11 | $30.17 | $48.18 | 168,300 | — | — |
| 2015-02-10 | $30.39 | $48.54 | 219,600 | — | — |
| 2015-02-09 | $30.45 | $48.63 | 196,000 | — | — |
| 2015-02-06 | $30.95 | $49.43 | 325,300 | — | — |
| 2015-02-05 | $30.70 | $49.03 | 247,500 | — | — |
| 2015-02-04 | $30.56 | $48.81 | 272,100 | — | — |
| 2015-02-03 | $30.68 | $49.00 | 272,700 | — | — |
| 2015-02-02 | $30.50 | $48.71 | 416,700 | — | — |
| 2015-01-30 | $29.84 | $47.66 | 730,900 | — | — |
| 2015-01-29 | $30.60 | $48.87 | 468,300 | — | — |
| 2015-01-28 | $30.58 | $48.84 | 217,300 | — | — |
| 2015-01-27 | $30.98 | $49.48 | 183,700 | — | — |
| 2015-01-26 | $31.38 | $50.12 | 201,600 | — | — |
| 2015-01-23 | $31.05 | $49.59 | 235,800 | — | — |
| 2015-01-22 | $31.43 | $50.20 | 430,400 | — | — |
| 2015-01-21 | $30.94 | $49.41 | 297,400 | — | — |
| 2015-01-20 | $30.54 | $48.78 | 250,700 | — | — |
| 2015-01-16 | $30.37 | $48.50 | 349,000 | — | — |
| 2015-01-15 | $29.65 | $47.35 | 210,500 | — | — |
| 2015-01-14 | $29.57 | $47.23 | 286,700 | — | — |
| 2015-01-13 | $29.67 | $47.39 | 232,100 | — | — |
| 2015-01-12 | $29.25 | $46.72 | 251,300 | — | — |
| 2015-01-09 | $29.59 | $47.26 | 148,000 | — | — |
| 2015-01-08 | $29.92 | $47.79 | 262,300 | — | — |
| 2015-01-07 | $29.77 | $47.55 | 284,900 | — | — |
| 2015-01-06 | $29.07 | $46.43 | 297,300 | — | — |
| 2015-01-05 | $28.94 | $46.22 | 346,800 | — | — |
| 2015-01-02 | $29.68 | $47.40 | 205,200 | — | — |