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
- 2015-03-24 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 | $31.03 | $31.03 | 143,600 | — | — |
| 2015-12-30 | $31.09 | $31.09 | 263,300 | — | — |
| 2015-12-29 | $30.47 | $30.47 | 146,300 | — | — |
| 2015-12-28 | $30.00 | $30.00 | 114,600 | — | — |
| 2015-12-24 | $30.95 | $30.95 | 124,300 | — | — |
| 2015-12-23 | $29.88 | $29.88 | 313,400 | — | — |
| 2015-12-22 | $29.05 | $29.05 | 396,600 | — | — |
| 2015-12-21 | $28.07 | $28.07 | 72,900 | — | — |
| 2015-12-18 | $27.78 | $27.78 | 90,700 | — | — |
| 2015-12-17 | $27.93 | $27.93 | 121,600 | — | — |
| 2015-12-16 | $29.17 | $29.17 | 149,500 | — | — |
| 2015-12-15 | $28.25 | $28.25 | 261,700 | — | — |
| 2015-12-14 | $26.95 | $26.95 | 251,200 | — | — |
| 2015-12-11 | $27.94 | $27.94 | 218,000 | — | — |
| 2015-12-10 | $28.40 | $28.40 | 231,700 | — | — |
| 2015-12-09 | $28.21 | $28.21 | 297,200 | — | — |
| 2015-12-08 | $28.98 | $28.98 | 339,000 | — | — |
| 2015-12-07 | $28.36 | $28.36 | 1,269,100 | — | — |
| 2015-12-04 | $33.60 | $33.60 | 214,000 | — | — |
| 2015-12-03 | $32.43 | $32.43 | 234,200 | — | — |
| 2015-12-02 | $32.33 | $32.33 | 164,900 | — | — |
| 2015-12-01 | $32.29 | $32.29 | 216,700 | — | — |
| 2015-11-30 | $33.09 | $33.09 | 201,300 | — | — |
| 2015-11-27 | $34.12 | $34.12 | 185,900 | — | — |
| 2015-11-25 | $33.30 | $33.30 | 211,800 | — | — |
| 2015-11-24 | $31.48 | $31.48 | 422,600 | — | — |
| 2015-11-23 | $32.95 | $32.95 | 181,800 | — | — |
| 2015-11-20 | $33.20 | $33.20 | 357,100 | — | — |
| 2015-11-19 | $36.07 | $36.07 | 353,700 | — | — |
| 2015-11-18 | $36.13 | $36.13 | 298,900 | — | — |
| 2015-11-17 | $35.52 | $35.52 | 201,900 | — | — |
| 2015-11-16 | $34.55 | $34.55 | 215,000 | — | — |
| 2015-11-13 | $35.83 | $35.83 | 493,000 | — | — |
| 2015-11-12 | $36.36 | $36.36 | 350,300 | — | — |
| 2015-11-11 | $37.03 | $37.03 | 663,500 | — | — |
| 2015-11-10 | $37.63 | $37.63 | 532,400 | — | — |
| 2015-11-09 | $40.01 | $40.01 | 387,400 | — | — |
| 2015-11-06 | $42.14 | $42.14 | 1,071,000 | — | — |
| 2015-11-05 | $41.28 | $41.28 | 1,583,000 | — | — |
| 2015-11-04 | $35.01 | $35.01 | 984,500 | — | — |
| 2015-11-03 | $38.58 | $38.58 | 1,272,200 | — | — |
| 2015-11-02 | $31.34 | $31.34 | 654,000 | — | — |
| 2015-10-30 | $26.45 | $26.45 | 233,700 | — | — |
| 2015-10-29 | $26.09 | $26.09 | 284,500 | — | — |
| 2015-10-28 | $24.94 | $24.94 | 145,900 | — | — |
| 2015-10-27 | $24.95 | $24.95 | 89,900 | — | — |
| 2015-10-26 | $25.75 | $25.75 | 50,200 | — | — |
| 2015-10-23 | $26.02 | $26.02 | 70,000 | — | — |
| 2015-10-22 | $25.79 | $25.79 | 107,300 | — | — |
| 2015-10-21 | $26.11 | $26.11 | 93,300 | — | — |
| 2015-10-20 | $26.56 | $26.56 | 69,300 | — | — |
| 2015-10-19 | $26.59 | $26.59 | 88,400 | — | — |
| 2015-10-16 | $25.83 | $25.83 | 85,500 | — | — |
| 2015-10-15 | $25.92 | $25.92 | 451,200 | — | — |
| 2015-10-14 | $24.08 | $24.08 | 215,300 | — | — |
| 2015-10-13 | $23.67 | $23.67 | 227,600 | — | — |
| 2015-10-12 | $26.08 | $26.08 | 87,800 | — | — |
| 2015-10-09 | $26.61 | $26.61 | 115,000 | — | — |
| 2015-10-08 | $26.77 | $26.77 | 124,100 | — | — |
| 2015-10-07 | $27.25 | $27.25 | 83,900 | — | — |
| 2015-10-06 | $26.51 | $26.51 | 177,600 | — | — |
| 2015-10-05 | $27.55 | $27.55 | 171,000 | — | — |
| 2015-10-02 | $27.11 | $27.11 | 73,000 | — | — |
| 2015-10-01 | $26.51 | $26.51 | 63,800 | — | — |
| 2015-09-30 | $26.36 | $26.36 | 161,400 | — | — |
| 2015-09-29 | $25.71 | $25.71 | 179,500 | — | — |
| 2015-09-28 | $27.17 | $27.17 | 254,200 | — | — |
| 2015-09-25 | $29.85 | $29.85 | 138,500 | — | — |
| 2015-09-24 | $31.36 | $31.36 | 102,700 | — | — |
| 2015-09-23 | $31.68 | $31.68 | 87,900 | — | — |
| 2015-09-22 | $31.52 | $31.52 | 106,300 | — | — |
| 2015-09-21 | $32.60 | $32.60 | 109,500 | — | — |
| 2015-09-18 | $33.52 | $33.52 | 117,100 | — | — |
| 2015-09-17 | $33.97 | $33.97 | 78,200 | — | — |
| 2015-09-16 | $33.90 | $33.90 | 111,300 | — | — |
| 2015-09-15 | $33.46 | $33.46 | 45,000 | — | — |
| 2015-09-14 | $32.86 | $32.86 | 32,000 | — | — |
| 2015-09-11 | $33.02 | $33.02 | 64,500 | — | — |
| 2015-09-10 | $32.74 | $32.74 | 96,600 | — | — |
| 2015-09-09 | $32.15 | $32.15 | 79,200 | — | — |
| 2015-09-08 | $32.65 | $32.65 | 70,800 | — | — |
| 2015-09-04 | $31.87 | $31.87 | 87,100 | — | — |
| 2015-09-03 | $32.92 | $32.92 | 106,600 | — | — |
| 2015-09-02 | $32.66 | $32.66 | 96,000 | — | — |
| 2015-09-01 | $32.71 | $32.71 | 93,400 | — | — |
| 2015-08-31 | $34.22 | $34.22 | 143,000 | — | — |
| 2015-08-28 | $33.23 | $33.23 | 98,800 | — | — |
| 2015-08-27 | $32.72 | $32.72 | 157,900 | — | — |
| 2015-08-26 | $30.54 | $30.54 | 235,600 | — | — |
| 2015-08-25 | $28.69 | $28.69 | 119,500 | — | — |
| 2015-08-24 | $27.98 | $27.98 | 179,900 | — | — |
| 2015-08-21 | $29.75 | $29.75 | 186,800 | — | — |
| 2015-08-20 | $30.69 | $30.69 | 171,900 | — | — |
| 2015-08-19 | $32.00 | $32.00 | 47,900 | — | — |
| 2015-08-18 | $32.77 | $32.77 | 72,200 | — | — |
| 2015-08-17 | $33.56 | $33.56 | 113,000 | — | — |
| 2015-08-14 | $32.55 | $32.55 | 107,100 | — | — |
| 2015-08-13 | $33.73 | $33.73 | 48,600 | — | — |
| 2015-08-12 | $33.18 | $33.18 | 121,700 | — | — |
| 2015-08-11 | $33.94 | $33.94 | 72,300 | — | — |
| 2015-08-10 | $34.75 | $34.75 | 89,100 | — | — |
| 2015-08-07 | $34.50 | $34.50 | 105,000 | — | — |
| 2015-08-06 | $35.32 | $35.32 | 76,200 | — | — |
| 2015-08-05 | $35.00 | $35.00 | 60,700 | — | — |
| 2015-08-04 | $34.78 | $34.78 | 71,600 | — | — |
| 2015-08-03 | $35.12 | $35.12 | 59,200 | — | — |
| 2015-07-31 | $35.74 | $35.74 | 64,300 | — | — |
| 2015-07-30 | $34.47 | $34.47 | 84,100 | — | — |
| 2015-07-29 | $35.29 | $35.29 | 75,500 | — | — |
| 2015-07-28 | $36.38 | $36.38 | 89,100 | — | — |
| 2015-07-27 | $34.87 | $34.87 | 61,200 | — | — |
| 2015-07-24 | $35.57 | $35.57 | 87,100 | — | — |
| 2015-07-23 | $36.48 | $36.48 | 96,800 | — | — |
| 2015-07-22 | $37.09 | $37.09 | 72,000 | — | — |
| 2015-07-21 | $37.25 | $37.25 | 107,800 | — | — |
| 2015-07-20 | $38.53 | $38.53 | 283,100 | — | — |
| 2015-07-17 | $39.78 | $39.78 | 443,700 | — | — |
| 2015-07-16 | $37.53 | $37.53 | 217,300 | — | — |
| 2015-07-15 | $36.27 | $36.27 | 132,500 | — | — |
| 2015-07-14 | $35.52 | $35.52 | 83,500 | — | — |
| 2015-07-13 | $36.02 | $36.02 | 127,800 | — | — |
| 2015-07-10 | $35.72 | $35.72 | 94,100 | — | — |
| 2015-07-09 | $34.45 | $34.45 | 112,100 | — | — |
| 2015-07-08 | $33.45 | $33.45 | 71,000 | — | — |
| 2015-07-07 | $33.92 | $33.92 | 96,300 | — | — |
| 2015-07-06 | $34.28 | $34.28 | 96,200 | — | — |
| 2015-07-02 | $34.93 | $34.93 | 78,700 | — | — |
| 2015-07-01 | $34.99 | $34.99 | 166,500 | — | — |
| 2015-06-30 | $36.08 | $36.08 | 385,100 | — | — |
| 2015-06-29 | $33.26 | $33.26 | 180,100 | — | — |
| 2015-06-26 | $35.29 | $35.29 | 134,000 | — | — |
| 2015-06-25 | $34.64 | $34.64 | 336,600 | — | — |
| 2015-06-24 | $35.68 | $35.68 | 200,800 | — | — |
| 2015-06-23 | $36.54 | $36.54 | 115,000 | — | — |
| 2015-06-22 | $36.40 | $36.40 | 138,300 | — | — |
| 2015-06-19 | $36.25 | $36.25 | 154,600 | — | — |
| 2015-06-18 | $36.61 | $36.61 | 272,300 | — | — |
| 2015-06-17 | $36.14 | $36.14 | 190,400 | — | — |
| 2015-06-16 | $37.02 | $37.02 | 221,500 | — | — |
| 2015-06-15 | $38.50 | $38.50 | 306,500 | — | — |
| 2015-06-12 | $40.86 | $40.86 | 104,200 | — | — |
| 2015-06-11 | $40.68 | $40.68 | 146,000 | — | — |
| 2015-06-10 | $40.72 | $40.72 | 229,200 | — | — |
| 2015-06-09 | $41.65 | $41.65 | 134,000 | — | — |
| 2015-06-08 | $41.40 | $41.40 | 335,800 | — | — |
| 2015-06-05 | $43.49 | $43.49 | 486,500 | — | — |
| 2015-06-04 | $42.09 | $42.09 | 317,600 | — | — |
| 2015-06-03 | $41.19 | $41.19 | 553,500 | — | — |
| 2015-06-02 | $42.42 | $42.42 | 644,700 | — | — |
| 2015-06-01 | $41.40 | $41.40 | 426,900 | — | — |
| 2015-05-29 | $42.90 | $42.90 | 1,503,800 | — | — |
| 2015-05-28 | $47.66 | $47.66 | 1,898,200 | — | — |
| 2015-05-27 | $40.99 | $40.99 | 1,536,500 | — | — |
| 2015-05-26 | $36.45 | $36.45 | 615,300 | — | — |
| 2015-05-22 | $34.00 | $34.00 | 1,688,500 | — | — |
| 2015-05-21 | $30.80 | $30.80 | 91,400 | — | — |
| 2015-05-20 | $30.65 | $30.65 | 32,600 | — | — |
| 2015-05-19 | $31.22 | $31.22 | 49,500 | — | — |
| 2015-05-18 | $31.70 | $31.70 | 58,600 | — | — |
| 2015-05-15 | $32.25 | $32.25 | 30,500 | — | — |
| 2015-05-14 | $31.39 | $31.39 | 82,900 | — | — |
| 2015-05-13 | $32.47 | $32.47 | 130,600 | — | — |
| 2015-05-12 | $31.73 | $31.73 | 40,600 | — | — |
| 2015-05-11 | $31.67 | $31.67 | 25,200 | — | — |
| 2015-05-08 | $31.65 | $31.65 | 47,900 | — | — |
| 2015-05-07 | $31.55 | $31.55 | 25,600 | — | — |
| 2015-05-06 | $31.10 | $31.10 | 43,800 | — | — |
| 2015-05-05 | $31.45 | $31.45 | 49,200 | — | — |
| 2015-05-04 | $32.63 | $32.63 | 37,200 | — | — |
| 2015-05-01 | $32.91 | $32.91 | 29,600 | — | — |
| 2015-04-30 | $32.90 | $32.90 | 107,500 | — | — |
| 2015-04-29 | $32.23 | $32.23 | 119,800 | — | — |
| 2015-04-28 | $32.51 | $32.51 | 136,200 | — | — |
| 2015-04-27 | $33.05 | $33.05 | 166,300 | — | — |
| 2015-04-24 | $32.61 | $32.61 | 118,100 | — | — |
| 2015-04-23 | $32.68 | $32.68 | 148,200 | — | — |
| 2015-04-22 | $31.30 | $31.30 | 82,600 | — | — |
| 2015-04-21 | $32.21 | $32.21 | 224,300 | — | — |
| 2015-04-20 | $32.49 | $32.49 | 233,900 | — | — |
| 2015-04-17 | $32.59 | $32.59 | 123,400 | — | — |
| 2015-04-16 | $31.95 | $31.95 | 105,900 | — | — |
| 2015-04-15 | $32.40 | $32.40 | 162,400 | — | — |
| 2015-04-14 | $33.67 | $33.67 | 94,200 | — | — |
| 2015-04-13 | $34.20 | $34.20 | 255,900 | — | — |
| 2015-04-10 | $34.87 | $34.87 | 400,500 | — | — |
| 2015-04-09 | $32.21 | $32.21 | 185,000 | — | — |
| 2015-04-08 | $31.52 | $31.52 | 291,900 | — | — |
| 2015-04-07 | $31.89 | $31.89 | 238,700 | — | — |
| 2015-04-06 | $32.86 | $32.86 | 203,000 | — | — |
| 2015-04-02 | $32.25 | $32.25 | 424,100 | — | — |
| 2015-04-01 | $33.47 | $33.47 | 331,300 | — | — |
| 2015-03-31 | $34.58 | $34.58 | 399,400 | — | — |
| 2015-03-30 | $35.20 | $35.20 | 306,400 | — | — |
| 2015-03-27 | $35.00 | $35.00 | 938,400 | — | — |
| 2015-03-26 | $37.35 | $37.35 | 1,400,700 | — | — |
| 2015-03-25 | $39.30 | $39.30 | 4,185,700 | — | — |
| 2015-03-24 | $41.50 | $41.50 | 0 | — | — |