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
- 2007-06-22 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 | $29.24 | $48.33 | 5,601,200 | — | — |
| 2015-12-30 | $29.71 | $49.11 | 3,793,900 | — | — |
| 2015-12-29 | $30.17 | $49.87 | 5,345,500 | — | — |
| 2015-12-28 | $30.41 | $50.26 | 2,755,600 | — | — |
| 2015-12-24 | $30.67 | $50.69 | 1,605,700 | — | — |
| 2015-12-23 | $30.86 | $51.01 | 3,259,800 | — | — |
| 2015-12-22 | $30.08 | $49.72 | 6,348,800 | — | — |
| 2015-12-21 | $30.11 | $49.77 | 5,027,600 | — | — |
| 2015-12-18 | $29.60 | $48.92 | 9,241,100 | — | — |
| 2015-12-17 | $30.57 | $50.53 | 7,287,400 | — | — |
| 2015-12-16 | $29.80 | $49.25 | 6,040,600 | — | — |
| 2015-12-15 | $28.96 | $47.87 | 4,749,400 | — | — |
| 2015-12-14 | $27.80 | $45.95 | 10,941,400 | — | — |
| 2015-12-11 | $28.82 | $47.63 | 8,310,000 | — | — |
| 2015-12-10 | $30.41 | $50.26 | 3,675,900 | — | — |
| 2015-12-09 | $30.52 | $50.44 | 5,729,800 | — | — |
| 2015-12-08 | $29.99 | $49.57 | 6,479,700 | — | — |
| 2015-12-07 | $30.41 | $50.26 | 4,354,700 | — | — |
| 2015-12-04 | $30.65 | $50.66 | 3,532,700 | — | — |
| 2015-12-03 | $30.40 | $50.25 | 5,850,100 | — | — |
| 2015-12-02 | $30.64 | $50.64 | 5,730,900 | — | — |
| 2015-12-01 | $31.71 | $52.41 | 3,694,000 | — | — |
| 2015-11-30 | $31.23 | $51.62 | 2,949,100 | — | — |
| 2015-11-27 | $31.00 | $51.24 | 1,447,400 | — | — |
| 2015-11-25 | $31.08 | $51.37 | 3,229,800 | — | — |
| 2015-11-24 | $30.67 | $50.69 | 3,982,200 | — | — |
| 2015-11-23 | $31.01 | $51.25 | 3,541,600 | — | — |
| 2015-11-20 | $31.18 | $51.54 | 4,741,900 | — | — |
| 2015-11-19 | $31.44 | $51.97 | 3,356,300 | — | — |
| 2015-11-18 | $31.59 | $52.21 | 3,682,000 | — | — |
| 2015-11-17 | $30.87 | $51.02 | 5,015,400 | — | — |
| 2015-11-16 | $31.38 | $51.87 | 3,636,700 | — | — |
| 2015-11-13 | $30.61 | $50.59 | 4,129,000 | — | — |
| 2015-11-12 | $31.09 | $51.39 | 3,149,900 | — | — |
| 2015-11-11 | $31.55 | $52.15 | 3,944,500 | — | — |
| 2015-11-10 | $32.25 | $53.30 | 4,447,800 | — | — |
| 2015-11-09 | $32.05 | $52.97 | 5,446,300 | — | — |
| 2015-11-06 | $32.88 | $54.35 | 5,205,200 | — | — |
| 2015-11-05 | $33.52 | $55.40 | 4,354,000 | — | — |
| 2015-11-04 | $33.75 | $55.78 | 5,355,700 | — | — |
| 2015-11-03 | $34.59 | $57.17 | 4,174,300 | — | — |
| 2015-11-02 | $34.13 | $56.41 | 4,711,700 | — | — |
| 2015-10-30 | $33.06 | $54.64 | 3,990,300 | — | — |
| 2015-10-29 | $33.78 | $55.83 | 3,753,200 | — | — |
| 2015-10-28 | $34.50 | $57.02 | 5,403,200 | — | — |
| 2015-10-27 | $34.09 | $56.34 | 3,513,600 | — | — |
| 2015-10-26 | $34.42 | $56.89 | 3,981,600 | — | — |
| 2015-10-23 | $34.43 | $56.91 | 5,106,900 | — | — |
| 2015-10-22 | $33.34 | $55.11 | 3,806,300 | — | — |
| 2015-10-21 | $33.62 | $54.76 | 3,754,600 | — | — |
| 2015-10-20 | $33.36 | $54.33 | 5,192,300 | — | — |
| 2015-10-19 | $33.93 | $55.26 | 4,117,100 | — | — |
| 2015-10-16 | $34.52 | $56.22 | 5,719,200 | — | — |
| 2015-10-15 | $34.05 | $55.46 | 6,641,300 | — | — |
| 2015-10-14 | $33.55 | $54.64 | 5,989,000 | — | — |
| 2015-10-13 | $33.19 | $54.06 | 3,098,000 | — | — |
| 2015-10-12 | $33.81 | $55.07 | 3,527,100 | — | — |
| 2015-10-09 | $34.12 | $55.57 | 3,690,700 | — | — |
| 2015-10-08 | $34.01 | $55.39 | 5,008,200 | — | — |
| 2015-10-07 | $34.70 | $56.52 | 6,681,300 | — | — |
| 2015-10-06 | $33.80 | $55.05 | 5,645,900 | — | — |
| 2015-10-05 | $33.39 | $54.38 | 5,346,700 | — | — |
| 2015-10-02 | $31.50 | $51.31 | 7,419,700 | — | — |
| 2015-10-01 | $31.43 | $51.19 | 5,466,100 | — | — |
| 2015-09-30 | $31.08 | $50.62 | 7,994,666 | — | — |
| 2015-09-29 | $29.51 | $48.06 | 8,074,148 | — | — |
| 2015-09-28 | $30.32 | $49.39 | 12,830,127 | — | — |
| 2015-09-25 | $32.24 | $52.51 | 4,482,785 | — | — |
| 2015-09-24 | $31.97 | $52.07 | 6,360,496 | — | — |
| 2015-09-23 | $32.79 | $53.40 | 4,300,282 | — | — |
| 2015-09-22 | $33.27 | $54.18 | 2,939,407 | — | — |
| 2015-09-21 | $33.66 | $54.82 | 3,361,375 | — | — |
| 2015-09-18 | $33.54 | $54.63 | 6,369,259 | — | — |
| 2015-09-17 | $35.07 | $57.13 | 4,860,222 | — | — |
| 2015-09-16 | $34.07 | $55.50 | 2,902,010 | — | — |
| 2015-09-15 | $34.04 | $55.45 | 4,354,187 | — | — |
| 2015-09-14 | $33.38 | $54.36 | 2,351,037 | — | — |
| 2015-09-11 | $33.38 | $54.36 | 4,512,234 | — | — |
| 2015-09-10 | $33.41 | $54.41 | 5,490,066 | — | — |
| 2015-09-09 | $33.93 | $55.26 | 4,211,731 | — | — |
| 2015-09-08 | $34.75 | $56.60 | 5,987,033 | — | — |
| 2015-09-04 | $33.04 | $53.82 | 3,867,614 | — | — |
| 2015-09-03 | $32.86 | $53.51 | 5,845,493 | — | — |
| 2015-09-02 | $32.00 | $52.12 | 7,687,438 | — | — |
| 2015-09-01 | $31.84 | $51.87 | 10,989,915 | — | — |
| 2015-08-31 | $33.61 | $54.74 | 6,574,384 | — | — |
| 2015-08-28 | $35.00 | $57.01 | 3,505,564 | — | — |
| 2015-08-27 | $34.95 | $56.92 | 7,954,925 | — | — |
| 2015-08-26 | $33.69 | $54.87 | 6,890,070 | — | — |
| 2015-08-25 | $31.80 | $51.79 | 8,709,699 | — | — |
| 2015-08-24 | $32.08 | $52.25 | 10,826,162 | — | — |
| 2015-08-21 | $33.32 | $54.26 | 12,529,930 | — | — |
| 2015-08-20 | $33.87 | $55.16 | 9,644,937 | — | — |
| 2015-08-19 | $36.06 | $58.74 | 4,927,069 | — | — |
| 2015-08-18 | $36.58 | $59.59 | 5,469,381 | — | — |
| 2015-08-17 | $37.71 | $61.43 | 3,235,733 | — | — |
| 2015-08-14 | $37.93 | $61.78 | 2,757,720 | — | — |
| 2015-08-13 | $37.45 | $60.99 | 2,843,316 | — | — |
| 2015-08-12 | $37.39 | $60.90 | 6,144,774 | — | — |
| 2015-08-11 | $37.21 | $60.61 | 4,419,913 | — | — |
| 2015-08-10 | $38.40 | $62.54 | 3,408,861 | — | — |
| 2015-08-07 | $37.12 | $60.47 | 5,093,064 | — | — |
| 2015-08-06 | $37.72 | $61.44 | 5,535,004 | — | — |
| 2015-08-05 | $38.22 | $62.26 | 3,082,883 | — | — |
| 2015-08-04 | $38.75 | $63.12 | 2,946,744 | — | — |
| 2015-08-03 | $38.02 | $61.92 | 3,391,028 | — | — |
| 2015-07-31 | $38.52 | $62.74 | 2,539,348 | — | — |
| 2015-07-30 | $38.56 | $62.80 | 2,712,068 | — | — |
| 2015-07-29 | $38.64 | $62.93 | 3,434,336 | — | — |
| 2015-07-28 | $37.89 | $61.71 | 4,668,345 | — | — |
| 2015-07-27 | $37.39 | $60.90 | 6,704,205 | — | — |
| 2015-07-24 | $37.55 | $61.15 | 9,245,285 | — | — |
| 2015-07-23 | $38.99 | $63.50 | 5,993,452 | — | — |
| 2015-07-22 | $40.73 | $65.15 | 3,316,030 | — | — |
| 2015-07-21 | $41.07 | $65.70 | 2,622,396 | — | — |
| 2015-07-20 | $40.82 | $65.31 | 3,781,407 | — | — |
| 2015-07-17 | $40.82 | $65.31 | 4,277,762 | — | — |
| 2015-07-16 | $41.18 | $65.87 | 8,460,044 | — | — |
| 2015-07-15 | $40.56 | $64.88 | 3,084,513 | — | — |
| 2015-07-14 | $40.30 | $64.47 | 3,500,265 | — | — |
| 2015-07-13 | $40.15 | $64.22 | 4,312,510 | — | — |
| 2015-07-10 | $38.87 | $62.18 | 3,818,702 | — | — |
| 2015-07-09 | $38.36 | $61.37 | 3,625,092 | — | — |
| 2015-07-08 | $37.88 | $60.60 | 4,836,174 | — | — |
| 2015-07-07 | $39.03 | $62.43 | 7,529,187 | — | — |
| 2015-07-06 | $39.72 | $63.53 | 3,799,240 | — | — |
| 2015-07-02 | $40.55 | $64.87 | 2,467,203 | — | — |
| 2015-07-01 | $40.16 | $64.24 | 3,469,287 | — | — |
| 2015-06-30 | $40.11 | $64.16 | 3,343,543 | — | — |
| 2015-06-29 | $39.88 | $63.80 | 4,803,362 | — | — |
| 2015-06-26 | $40.73 | $65.15 | 3,245,005 | — | — |
| 2015-06-25 | $40.31 | $64.49 | 5,033,656 | — | — |
| 2015-06-24 | $40.61 | $64.96 | 5,945,865 | — | — |
| 2015-06-23 | $41.35 | $66.15 | 2,706,464 | — | — |
| 2015-06-22 | $41.38 | $66.20 | 3,134,648 | — | — |
| 2015-06-19 | $41.60 | $66.55 | 2,853,302 | — | — |
| 2015-06-18 | $41.22 | $65.93 | 3,751,754 | — | — |
| 2015-06-17 | $41.10 | $65.75 | 2,861,556 | — | — |
| 2015-06-16 | $41.20 | $65.90 | 2,385,581 | — | — |
| 2015-06-15 | $41.45 | $66.31 | 4,390,871 | — | — |
| 2015-06-12 | $41.71 | $66.72 | 2,631,364 | — | — |
| 2015-06-11 | $41.63 | $66.59 | 3,329,379 | — | — |
| 2015-06-10 | $41.23 | $65.95 | 3,758,276 | — | — |
| 2015-06-09 | $40.42 | $64.66 | 7,150,323 | — | — |
| 2015-06-08 | $41.12 | $65.78 | 4,970,682 | — | — |
| 2015-06-05 | $41.61 | $66.56 | 4,651,022 | — | — |
| 2015-06-04 | $42.22 | $67.54 | 5,278,216 | — | — |
| 2015-06-03 | $42.73 | $68.35 | 4,485,230 | — | — |
| 2015-06-02 | $42.53 | $68.04 | 4,696,062 | — | — |
| 2015-06-01 | $42.69 | $68.29 | 3,955,147 | — | — |
| 2015-05-29 | $42.98 | $68.76 | 3,017,361 | — | — |
| 2015-05-28 | $42.82 | $68.49 | 2,245,978 | — | — |
| 2015-05-27 | $42.64 | $68.21 | 3,322,348 | — | — |
| 2015-05-26 | $42.37 | $67.79 | 3,733,616 | — | — |
| 2015-05-22 | $42.61 | $68.16 | 3,672,578 | — | — |
| 2015-05-21 | $42.76 | $68.40 | 3,286,581 | — | — |
| 2015-05-20 | $42.94 | $68.70 | 2,625,657 | — | — |
| 2015-05-19 | $42.83 | $68.51 | 4,737,127 | — | — |
| 2015-05-18 | $43.14 | $69.01 | 4,379,560 | — | — |
| 2015-05-15 | $42.58 | $68.12 | 2,948,884 | — | — |
| 2015-05-14 | $42.29 | $67.65 | 3,356,178 | — | — |
| 2015-05-13 | $41.79 | $66.85 | 2,848,309 | — | — |
| 2015-05-12 | $41.75 | $66.78 | 3,222,486 | — | — |
| 2015-05-11 | $41.89 | $67.02 | 4,945,411 | — | — |
| 2015-05-08 | $41.81 | $66.88 | 4,161,698 | — | — |
| 2015-05-07 | $41.47 | $66.34 | 4,747,419 | — | — |
| 2015-05-06 | $40.97 | $65.54 | 4,462,711 | — | — |
| 2015-05-05 | $41.49 | $66.37 | 5,646,992 | — | — |
| 2015-05-04 | $41.76 | $66.80 | 7,328,750 | — | — |
| 2015-05-01 | $40.96 | $65.53 | 3,476,930 | — | — |
| 2015-04-30 | $40.20 | $64.30 | 5,958,297 | — | — |
| 2015-04-29 | $40.99 | $65.57 | 4,584,991 | — | — |
| 2015-04-28 | $40.91 | $65.45 | 3,476,420 | — | — |
| 2015-04-27 | $40.81 | $65.29 | 4,084,356 | — | — |
| 2015-04-24 | $40.64 | $65.01 | 4,918,305 | — | — |
| 2015-04-23 | $40.23 | $64.35 | 6,760,148 | — | — |
| 2015-04-22 | $40.98 | $64.16 | 6,572,142 | — | — |
| 2015-04-21 | $40.94 | $64.10 | 4,657,340 | — | — |
| 2015-04-20 | $41.04 | $64.25 | 7,025,597 | — | — |
| 2015-04-17 | $41.07 | $64.30 | 6,423,776 | — | — |
| 2015-04-16 | $40.38 | $63.22 | 9,582,778 | — | — |
| 2015-04-15 | $40.26 | $63.02 | 5,739,314 | — | — |
| 2015-04-14 | $39.29 | $61.52 | 4,315,159 | — | — |
| 2015-04-13 | $39.40 | $61.69 | 5,417,819 | — | — |
| 2015-04-10 | $39.27 | $61.49 | 5,631,809 | — | — |
| 2015-04-09 | $38.47 | $60.23 | 3,961,974 | — | — |
| 2015-04-08 | $38.48 | $60.24 | 4,540,664 | — | — |
| 2015-04-07 | $38.21 | $59.83 | 3,767,345 | — | — |
| 2015-04-06 | $37.83 | $59.23 | 4,135,306 | — | — |
| 2015-04-02 | $38.05 | $59.57 | 3,630,595 | — | — |
| 2015-04-01 | $38.31 | $59.98 | 5,408,037 | — | — |
| 2015-03-31 | $38.16 | $59.75 | 4,159,252 | — | — |
| 2015-03-30 | $37.69 | $59.01 | 4,283,468 | — | — |
| 2015-03-27 | $37.30 | $58.40 | 3,062,808 | — | — |
| 2015-03-26 | $36.89 | $57.75 | 3,181,114 | — | — |
| 2015-03-25 | $37.28 | $58.37 | 3,856,202 | — | — |
| 2015-03-24 | $37.59 | $58.84 | 1,664,231 | — | — |
| 2015-03-23 | $37.64 | $58.94 | 3,425,776 | — | — |
| 2015-03-20 | $37.97 | $59.44 | 3,542,553 | — | — |
| 2015-03-19 | $37.97 | $59.44 | 2,282,458 | — | — |
| 2015-03-18 | $37.98 | $59.46 | 3,724,853 | — | — |
| 2015-03-17 | $37.37 | $58.51 | 2,663,666 | — | — |
| 2015-03-16 | $37.61 | $58.88 | 3,168,071 | — | — |
| 2015-03-13 | $37.24 | $58.31 | 3,647,612 | — | — |
| 2015-03-12 | $37.97 | $59.44 | 3,269,971 | — | — |
| 2015-03-11 | $37.72 | $59.06 | 3,370,546 | — | — |
| 2015-03-10 | $37.57 | $58.81 | 4,026,375 | — | — |
| 2015-03-09 | $37.59 | $58.84 | 4,511,317 | — | — |
| 2015-03-06 | $38.03 | $59.54 | 4,721,129 | — | — |
| 2015-03-05 | $38.41 | $60.14 | 5,064,430 | — | — |
| 2015-03-04 | $37.89 | $59.32 | 8,871,006 | — | — |
| 2015-03-03 | $37.14 | $58.15 | 3,687,455 | — | — |
| 2015-03-02 | $37.43 | $58.60 | 4,421,441 | — | — |
| 2015-02-27 | $36.76 | $57.55 | 2,212,657 | — | — |
| 2015-02-26 | $37.19 | $58.23 | 2,820,592 | — | — |
| 2015-02-25 | $37.15 | $58.17 | 2,355,215 | — | — |
| 2015-02-24 | $37.15 | $58.17 | 4,117,575 | — | — |
| 2015-02-23 | $36.75 | $57.54 | 6,046,440 | — | — |
| 2015-02-20 | $36.93 | $57.82 | 3,270,582 | — | — |
| 2015-02-19 | $36.82 | $57.65 | 3,049,357 | — | — |
| 2015-02-18 | $36.52 | $57.17 | 3,263,144 | — | — |
| 2015-02-17 | $36.65 | $57.39 | 4,589,984 | — | — |
| 2015-02-13 | $36.70 | $57.46 | 4,780,944 | — | — |
| 2015-02-12 | $36.22 | $56.71 | 3,994,786 | — | — |
| 2015-02-11 | $35.79 | $56.03 | 3,950,357 | — | — |
| 2015-02-10 | $36.02 | $56.39 | 3,903,076 | — | — |
| 2015-02-09 | $35.61 | $55.76 | 3,396,021 | — | — |
| 2015-02-06 | $35.41 | $55.43 | 7,206,674 | — | — |
| 2015-02-05 | $35.60 | $55.74 | 6,199,800 | — | — |
| 2015-02-04 | $36.51 | $55.96 | 6,156,492 | — | — |
| 2015-02-03 | $37.15 | $56.95 | 5,704,260 | — | — |
| 2015-02-02 | $36.58 | $56.06 | 6,701,555 | — | — |
| 2015-01-30 | $36.64 | $56.17 | 6,057,547 | — | — |
| 2015-01-29 | $36.17 | $55.44 | 7,578,099 | — | — |
| 2015-01-28 | $36.05 | $55.26 | 6,834,841 | — | — |
| 2015-01-27 | $35.90 | $55.02 | 5,429,538 | — | — |
| 2015-01-26 | $35.77 | $54.83 | 6,276,429 | — | — |
| 2015-01-23 | $35.39 | $54.24 | 4,383,229 | — | — |
| 2015-01-22 | $35.04 | $53.71 | 5,923,956 | — | — |
| 2015-01-21 | $34.05 | $52.20 | 4,565,120 | — | — |
| 2015-01-20 | $33.32 | $51.07 | 3,147,691 | — | — |
| 2015-01-16 | $33.04 | $50.65 | 5,187,219 | — | — |
| 2015-01-15 | $32.85 | $50.35 | 4,402,182 | — | — |
| 2015-01-14 | $33.32 | $51.07 | 4,215,094 | — | — |
| 2015-01-13 | $33.44 | $51.26 | 4,753,737 | — | — |
| 2015-01-12 | $33.71 | $51.67 | 4,373,956 | — | — |
| 2015-01-09 | $33.57 | $51.46 | 3,098,677 | — | — |
| 2015-01-08 | $33.08 | $50.71 | 3,589,937 | — | — |
| 2015-01-07 | $32.83 | $50.32 | 2,565,231 | — | — |
| 2015-01-06 | $32.37 | $49.61 | 3,417,930 | — | — |
| 2015-01-05 | $33.00 | $50.59 | 3,072,693 | — | — |
| 2015-01-02 | $33.49 | $51.34 | 2,626,167 | — | — |