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
- 2004-08-16 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 | $30.48 | $50.43 | 106,100 | — | — |
| 2015-12-30 | $31.21 | $51.64 | 81,100 | — | — |
| 2015-12-29 | $31.36 | $51.89 | 50,800 | — | — |
| 2015-12-28 | $30.93 | $51.18 | 33,700 | — | — |
| 2015-12-24 | $31.10 | $51.46 | 21,900 | — | — |
| 2015-12-23 | $31.21 | $51.64 | 62,900 | — | — |
| 2015-12-22 | $30.47 | $50.42 | 52,500 | — | — |
| 2015-12-21 | $29.85 | $49.39 | 103,600 | — | — |
| 2015-12-18 | $30.32 | $50.17 | 237,600 | — | — |
| 2015-12-17 | $30.48 | $50.43 | 119,600 | — | — |
| 2015-12-16 | $30.52 | $50.50 | 117,100 | — | — |
| 2015-12-15 | $30.18 | $49.94 | 100,400 | — | — |
| 2015-12-14 | $29.70 | $49.14 | 125,800 | — | — |
| 2015-12-11 | $29.80 | $49.31 | 119,600 | — | — |
| 2015-12-10 | $31.04 | $51.36 | 85,600 | — | — |
| 2015-12-09 | $30.79 | $50.95 | 87,700 | — | — |
| 2015-12-08 | $30.96 | $51.23 | 120,500 | — | — |
| 2015-12-07 | $31.07 | $51.41 | 92,000 | — | — |
| 2015-12-04 | $31.76 | $52.55 | 75,000 | — | — |
| 2015-12-03 | $30.90 | $51.13 | 497,400 | — | — |
| 2015-12-02 | $30.87 | $51.08 | 47,000 | — | — |
| 2015-12-01 | $31.27 | $51.74 | 58,700 | — | — |
| 2015-11-30 | $30.96 | $51.23 | 89,200 | — | — |
| 2015-11-27 | $31.67 | $52.40 | 66,900 | — | — |
| 2015-11-25 | $31.15 | $51.54 | 58,400 | — | — |
| 2015-11-24 | $30.88 | $51.10 | 69,900 | — | — |
| 2015-11-23 | $30.96 | $51.23 | 173,600 | — | — |
| 2015-11-20 | $30.69 | $49.54 | 291,000 | — | — |
| 2015-11-19 | $30.63 | $49.44 | 178,500 | — | — |
| 2015-11-18 | $30.56 | $49.33 | 155,700 | — | — |
| 2015-11-17 | $29.98 | $48.39 | 96,000 | — | — |
| 2015-11-16 | $30.42 | $49.10 | 89,500 | — | — |
| 2015-11-13 | $29.56 | $47.72 | 85,600 | — | — |
| 2015-11-12 | $29.53 | $47.67 | 62,800 | — | — |
| 2015-11-11 | $30.01 | $48.44 | 55,800 | — | — |
| 2015-11-10 | $30.29 | $48.89 | 127,100 | — | — |
| 2015-11-09 | $30.44 | $49.14 | 141,100 | — | — |
| 2015-11-06 | $31.42 | $50.72 | 144,300 | — | — |
| 2015-11-05 | $31.29 | $50.51 | 103,800 | — | — |
| 2015-11-04 | $31.29 | $50.51 | 91,200 | — | — |
| 2015-11-03 | $30.98 | $50.01 | 100,300 | — | — |
| 2015-11-02 | $30.88 | $49.85 | 86,000 | — | — |
| 2015-10-30 | $30.59 | $49.38 | 106,700 | — | — |
| 2015-10-29 | $30.19 | $48.73 | 179,300 | — | — |
| 2015-10-28 | $31.09 | $50.19 | 116,400 | — | — |
| 2015-10-27 | $29.99 | $48.41 | 118,400 | — | — |
| 2015-10-26 | $30.46 | $49.17 | 73,800 | — | — |
| 2015-10-23 | $30.69 | $49.54 | 153,400 | — | — |
| 2015-10-22 | $30.33 | $48.96 | 148,700 | — | — |
| 2015-10-21 | $29.31 | $47.31 | 151,600 | — | — |
| 2015-10-20 | $29.40 | $47.46 | 161,000 | — | — |
| 2015-10-19 | $29.19 | $47.12 | 278,000 | — | — |
| 2015-10-16 | $29.67 | $47.89 | 305,100 | — | — |
| 2015-10-15 | $28.28 | $45.65 | 287,900 | — | — |
| 2015-10-14 | $27.53 | $44.44 | 285,400 | — | — |
| 2015-10-13 | $27.79 | $44.86 | 191,500 | — | — |
| 2015-10-12 | $28.12 | $45.39 | 106,900 | — | — |
| 2015-10-09 | $27.99 | $45.18 | 246,500 | — | — |
| 2015-10-08 | $27.77 | $44.83 | 168,700 | — | — |
| 2015-10-07 | $27.79 | $44.86 | 201,600 | — | — |
| 2015-10-06 | $27.31 | $44.08 | 204,800 | — | — |
| 2015-10-05 | $26.93 | $43.47 | 454,100 | — | — |
| 2015-10-02 | $26.47 | $42.73 | 203,900 | — | — |
| 2015-10-01 | $26.98 | $43.55 | 142,500 | — | — |
| 2015-09-30 | $27.45 | $44.31 | 247,300 | — | — |
| 2015-09-29 | $26.84 | $43.33 | 151,800 | — | — |
| 2015-09-28 | $27.34 | $44.13 | 135,400 | — | — |
| 2015-09-25 | $28.41 | $45.86 | 152,700 | — | — |
| 2015-09-24 | $28.31 | $45.70 | 90,700 | — | — |
| 2015-09-23 | $28.33 | $45.73 | 48,800 | — | — |
| 2015-09-22 | $28.49 | $45.99 | 110,300 | — | — |
| 2015-09-21 | $29.48 | $47.59 | 119,400 | — | — |
| 2015-09-18 | $28.96 | $46.75 | 200,300 | — | — |
| 2015-09-17 | $29.52 | $47.65 | 101,300 | — | — |
| 2015-09-16 | $29.53 | $47.67 | 85,200 | — | — |
| 2015-09-15 | $29.10 | $46.97 | 87,200 | — | — |
| 2015-09-14 | $28.32 | $45.71 | 78,000 | — | — |
| 2015-09-11 | $28.42 | $45.88 | 102,100 | — | — |
| 2015-09-10 | $28.24 | $45.59 | 61,600 | — | — |
| 2015-09-09 | $28.36 | $45.78 | 226,000 | — | — |
| 2015-09-08 | $29.13 | $47.02 | 83,100 | — | — |
| 2015-09-04 | $28.27 | $45.63 | 144,000 | — | — |
| 2015-09-03 | $28.49 | $45.99 | 144,400 | — | — |
| 2015-09-02 | $28.28 | $45.65 | 106,800 | — | — |
| 2015-09-01 | $28.19 | $45.50 | 118,900 | — | — |
| 2015-08-31 | $29.98 | $47.99 | 234,600 | — | — |
| 2015-08-28 | $30.64 | $49.05 | 91,900 | — | — |
| 2015-08-27 | $31.14 | $49.85 | 132,700 | — | — |
| 2015-08-26 | $30.23 | $48.39 | 127,400 | — | — |
| 2015-08-25 | $29.99 | $48.01 | 245,100 | — | — |
| 2015-08-24 | $29.85 | $47.78 | 170,900 | — | — |
| 2015-08-21 | $30.77 | $49.25 | 123,500 | — | — |
| 2015-08-20 | $31.69 | $50.73 | 114,800 | — | — |
| 2015-08-19 | $31.91 | $51.08 | 177,600 | — | — |
| 2015-08-18 | $32.05 | $51.30 | 142,600 | — | — |
| 2015-08-17 | $31.84 | $50.97 | 136,700 | — | — |
| 2015-08-14 | $31.69 | $50.73 | 131,600 | — | — |
| 2015-08-13 | $31.02 | $49.65 | 132,700 | — | — |
| 2015-08-12 | $31.09 | $49.77 | 306,400 | — | — |
| 2015-08-11 | $31.03 | $49.67 | 249,200 | — | — |
| 2015-08-10 | $31.21 | $49.96 | 240,200 | — | — |
| 2015-08-07 | $30.39 | $48.65 | 498,100 | — | — |
| 2015-08-06 | $29.92 | $47.89 | 104,500 | — | — |
| 2015-08-05 | $30.21 | $48.36 | 71,500 | — | — |
| 2015-08-04 | $30.83 | $49.35 | 53,900 | — | — |
| 2015-08-03 | $31.04 | $49.69 | 113,100 | — | — |
| 2015-07-31 | $30.91 | $49.48 | 112,700 | — | — |
| 2015-07-30 | $30.83 | $49.35 | 61,600 | — | — |
| 2015-07-29 | $30.87 | $49.41 | 74,900 | — | — |
| 2015-07-28 | $31.04 | $49.69 | 111,600 | — | — |
| 2015-07-27 | $30.98 | $49.59 | 124,600 | — | — |
| 2015-07-24 | $31.08 | $49.75 | 217,700 | — | — |
| 2015-07-23 | $31.43 | $50.31 | 209,000 | — | — |
| 2015-07-22 | $31.52 | $50.46 | 167,600 | — | — |
| 2015-07-21 | $32.08 | $51.35 | 131,000 | — | — |
| 2015-07-20 | $32.99 | $52.81 | 118,100 | — | — |
| 2015-07-17 | $33.77 | $54.06 | 314,800 | — | — |
| 2015-07-16 | $33.98 | $54.39 | 228,100 | — | — |
| 2015-07-15 | $34.41 | $55.08 | 177,400 | — | — |
| 2015-07-14 | $34.20 | $54.75 | 136,300 | — | — |
| 2015-07-13 | $34.06 | $54.52 | 164,800 | — | — |
| 2015-07-10 | $33.72 | $53.98 | 127,500 | — | — |
| 2015-07-09 | $33.18 | $53.11 | 174,000 | — | — |
| 2015-07-08 | $33.20 | $53.14 | 219,700 | — | — |
| 2015-07-07 | $34.75 | $55.63 | 139,800 | — | — |
| 2015-07-06 | $34.40 | $55.07 | 217,700 | — | — |
| 2015-07-02 | $34.43 | $55.11 | 216,700 | — | — |
| 2015-07-01 | $34.19 | $54.73 | 136,000 | — | — |
| 2015-06-30 | $34.08 | $54.55 | 156,300 | — | — |
| 2015-06-29 | $34.14 | $54.65 | 143,200 | — | — |
| 2015-06-26 | $35.21 | $56.36 | 143,800 | — | — |
| 2015-06-25 | $35.62 | $57.02 | 200,500 | — | — |
| 2015-06-24 | $36.10 | $57.79 | 101,100 | — | — |
| 2015-06-23 | $36.16 | $57.88 | 118,500 | — | — |
| 2015-06-22 | $36.14 | $57.85 | 85,800 | — | — |
| 2015-06-19 | $36.12 | $57.82 | 383,800 | — | — |
| 2015-06-18 | $35.32 | $56.54 | 116,200 | — | — |
| 2015-06-17 | $34.77 | $55.66 | 117,000 | — | — |
| 2015-06-16 | $35.36 | $56.60 | 81,500 | — | — |
| 2015-06-15 | $35.16 | $56.28 | 111,700 | — | — |
| 2015-06-12 | $35.12 | $56.22 | 159,900 | — | — |
| 2015-06-11 | $35.78 | $57.27 | 73,900 | — | — |
| 2015-06-10 | $36.11 | $57.80 | 117,400 | — | — |
| 2015-06-09 | $35.87 | $57.42 | 51,400 | — | — |
| 2015-06-08 | $36.46 | $58.36 | 61,800 | — | — |
| 2015-06-05 | $36.65 | $58.67 | 78,000 | — | — |
| 2015-06-04 | $36.27 | $58.06 | 95,100 | — | — |
| 2015-06-03 | $36.85 | $58.99 | 72,700 | — | — |
| 2015-06-02 | $36.90 | $59.07 | 61,600 | — | — |
| 2015-06-01 | $37.56 | $60.12 | 83,600 | — | — |
| 2015-05-29 | $37.50 | $60.03 | 95,500 | — | — |
| 2015-05-28 | $37.82 | $60.14 | 55,400 | — | — |
| 2015-05-27 | $37.78 | $60.08 | 129,100 | — | — |
| 2015-05-26 | $36.84 | $58.58 | 79,800 | — | — |
| 2015-05-22 | $37.25 | $59.23 | 47,700 | — | — |
| 2015-05-21 | $37.63 | $59.84 | 69,400 | — | — |
| 2015-05-20 | $37.37 | $59.42 | 102,900 | — | — |
| 2015-05-19 | $37.27 | $59.27 | 65,200 | — | — |
| 2015-05-18 | $37.60 | $59.79 | 87,700 | — | — |
| 2015-05-15 | $37.55 | $59.71 | 176,200 | — | — |
| 2015-05-14 | $38.01 | $60.44 | 112,100 | — | — |
| 2015-05-13 | $37.35 | $59.39 | 86,400 | — | — |
| 2015-05-12 | $37.72 | $59.98 | 116,500 | — | — |
| 2015-05-11 | $37.95 | $60.35 | 114,800 | — | — |
| 2015-05-08 | $38.29 | $60.89 | 140,500 | — | — |
| 2015-05-07 | $37.63 | $59.84 | 67,700 | — | — |
| 2015-05-06 | $37.50 | $59.63 | 59,600 | — | — |
| 2015-05-05 | $37.41 | $59.49 | 88,300 | — | — |
| 2015-05-04 | $38.14 | $60.65 | 75,300 | — | — |
| 2015-05-01 | $38.06 | $60.52 | 102,000 | — | — |
| 2015-04-30 | $37.86 | $60.20 | 119,600 | — | — |
| 2015-04-29 | $38.99 | $62.00 | 63,300 | — | — |
| 2015-04-28 | $39.85 | $63.37 | 65,200 | — | — |
| 2015-04-27 | $39.58 | $62.94 | 99,300 | — | — |
| 2015-04-24 | $39.55 | $62.89 | 57,200 | — | — |
| 2015-04-23 | $39.43 | $62.70 | 79,100 | — | — |
| 2015-04-22 | $38.99 | $62.00 | 75,900 | — | — |
| 2015-04-21 | $38.88 | $61.83 | 186,600 | — | — |
| 2015-04-20 | $38.58 | $61.35 | 181,400 | — | — |
| 2015-04-17 | $38.33 | $60.95 | 230,300 | — | — |
| 2015-04-16 | $39.77 | $63.24 | 151,700 | — | — |
| 2015-04-15 | $39.89 | $63.43 | 186,100 | — | — |
| 2015-04-14 | $40.16 | $63.86 | 110,500 | — | — |
| 2015-04-13 | $40.60 | $64.56 | 98,900 | — | — |
| 2015-04-10 | $40.49 | $64.39 | 54,000 | — | — |
| 2015-04-09 | $41.08 | $65.32 | 78,600 | — | — |
| 2015-04-08 | $41.42 | $65.86 | 95,800 | — | — |
| 2015-04-07 | $40.08 | $63.73 | 78,600 | — | — |
| 2015-04-06 | $40.90 | $65.04 | 103,200 | — | — |
| 2015-04-02 | $41.07 | $65.31 | 118,300 | — | — |
| 2015-04-01 | $40.55 | $64.48 | 122,500 | — | — |
| 2015-03-31 | $40.95 | $65.12 | 127,400 | — | — |
| 2015-03-30 | $41.11 | $65.37 | 119,600 | — | — |
| 2015-03-27 | $41.28 | $65.64 | 107,200 | — | — |
| 2015-03-26 | $41.19 | $65.50 | 133,000 | — | — |
| 2015-03-25 | $42.13 | $66.99 | 105,700 | — | — |
| 2015-03-24 | $43.42 | $69.04 | 76,000 | — | — |
| 2015-03-23 | $43.64 | $69.39 | 76,900 | — | — |
| 2015-03-20 | $43.56 | $69.27 | 241,200 | — | — |
| 2015-03-19 | $42.98 | $68.35 | 92,700 | — | — |
| 2015-03-18 | $42.53 | $67.63 | 103,500 | — | — |
| 2015-03-17 | $41.65 | $66.23 | 73,600 | — | — |
| 2015-03-16 | $42.04 | $66.85 | 110,600 | — | — |
| 2015-03-13 | $41.89 | $66.61 | 77,500 | — | — |
| 2015-03-12 | $42.22 | $67.14 | 92,300 | — | — |
| 2015-03-11 | $40.75 | $64.80 | 80,500 | — | — |
| 2015-03-10 | $40.93 | $64.69 | 67,300 | — | — |
| 2015-03-09 | $41.57 | $65.70 | 132,900 | — | — |
| 2015-03-06 | $41.56 | $65.68 | 200,200 | — | — |
| 2015-03-05 | $42.43 | $67.06 | 73,300 | — | — |
| 2015-03-04 | $42.51 | $67.18 | 138,500 | — | — |
| 2015-03-03 | $42.46 | $67.11 | 118,700 | — | — |
| 2015-03-02 | $42.68 | $67.45 | 122,700 | — | — |
| 2015-02-27 | $41.67 | $65.86 | 98,700 | — | — |
| 2015-02-26 | $41.92 | $66.25 | 69,300 | — | — |
| 2015-02-25 | $41.37 | $65.38 | 104,300 | — | — |
| 2015-02-24 | $41.68 | $65.87 | 102,700 | — | — |
| 2015-02-23 | $41.81 | $66.08 | 66,500 | — | — |
| 2015-02-20 | $41.80 | $66.06 | 95,200 | — | — |
| 2015-02-19 | $41.43 | $65.48 | 76,200 | — | — |
| 2015-02-18 | $41.76 | $66.00 | 178,500 | — | — |
| 2015-02-17 | $41.42 | $65.46 | 85,500 | — | — |
| 2015-02-13 | $41.45 | $65.51 | 68,800 | — | — |
| 2015-02-12 | $42.15 | $66.62 | 53,900 | — | — |
| 2015-02-11 | $41.30 | $65.27 | 113,700 | — | — |
| 2015-02-10 | $41.57 | $65.70 | 59,400 | — | — |
| 2015-02-09 | $41.57 | $65.70 | 77,300 | — | — |
| 2015-02-06 | $42.18 | $66.66 | 119,600 | — | — |
| 2015-02-05 | $42.70 | $67.49 | 83,500 | — | — |
| 2015-02-04 | $42.68 | $67.45 | 265,000 | — | — |
| 2015-02-03 | $42.00 | $66.38 | 169,000 | — | — |
| 2015-02-02 | $42.40 | $67.01 | 174,900 | — | — |
| 2015-01-30 | $42.08 | $66.51 | 129,000 | — | — |
| 2015-01-29 | $42.91 | $67.82 | 136,600 | — | — |
| 2015-01-28 | $42.78 | $67.61 | 159,400 | — | — |
| 2015-01-27 | $44.06 | $69.63 | 207,600 | — | — |
| 2015-01-26 | $44.42 | $70.20 | 225,600 | — | — |
| 2015-01-23 | $44.66 | $70.58 | 95,000 | — | — |
| 2015-01-22 | $45.37 | $71.70 | 270,100 | — | — |
| 2015-01-21 | $46.34 | $73.24 | 156,400 | — | — |
| 2015-01-20 | $46.60 | $73.65 | 128,500 | — | — |
| 2015-01-16 | $46.86 | $74.06 | 78,300 | — | — |
| 2015-01-15 | $46.06 | $72.80 | 91,300 | — | — |
| 2015-01-14 | $46.64 | $73.71 | 158,100 | — | — |
| 2015-01-13 | $45.65 | $72.15 | 263,600 | — | — |
| 2015-01-12 | $44.27 | $69.97 | 151,200 | — | — |
| 2015-01-09 | $43.15 | $68.20 | 140,600 | — | — |
| 2015-01-08 | $42.96 | $67.90 | 156,100 | — | — |
| 2015-01-07 | $42.33 | $66.90 | 116,000 | — | — |
| 2015-01-06 | $41.64 | $65.81 | 192,800 | — | — |
| 2015-01-05 | $41.36 | $65.37 | 177,100 | — | — |
| 2015-01-02 | $41.62 | $65.78 | 141,700 | — | — |