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
- 2007-03-21 to 2026-09-09
- 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 | $26.07 | $62.14 | 374,200 | — | — |
| 2015-12-30 | $25.34 | $60.40 | 671,800 | — | — |
| 2015-12-29 | $25.14 | $59.93 | 507,200 | — | — |
| 2015-12-28 | $26.40 | $62.93 | 635,000 | — | — |
| 2015-12-24 | $27.49 | $65.53 | 308,900 | — | — |
| 2015-12-23 | $27.11 | $64.62 | 672,300 | — | — |
| 2015-12-22 | $24.62 | $58.69 | 561,300 | — | — |
| 2015-12-21 | $23.47 | $55.95 | 491,700 | — | — |
| 2015-12-18 | $21.75 | $51.85 | 653,900 | — | — |
| 2015-12-17 | $20.51 | $48.89 | 442,600 | — | — |
| 2015-12-16 | $22.21 | $52.94 | 334,900 | — | — |
| 2015-12-15 | $21.62 | $51.54 | 376,700 | — | — |
| 2015-12-14 | $21.97 | $52.37 | 362,800 | — | — |
| 2015-12-11 | $22.44 | $53.49 | 218,700 | — | — |
| 2015-12-10 | $23.06 | $54.97 | 344,400 | — | — |
| 2015-12-09 | $23.14 | $55.16 | 403,000 | — | — |
| 2015-12-08 | $22.02 | $52.49 | 405,700 | — | — |
| 2015-12-07 | $21.87 | $52.13 | 795,000 | — | — |
| 2015-12-04 | $24.10 | $57.45 | 470,800 | — | — |
| 2015-12-03 | $25.05 | $59.71 | 375,000 | — | — |
| 2015-12-02 | $25.41 | $60.57 | 307,600 | — | — |
| 2015-12-01 | $25.57 | $60.95 | 350,600 | — | — |
| 2015-11-30 | $25.70 | $61.26 | 163,000 | — | — |
| 2015-11-27 | $25.57 | $60.95 | 120,000 | — | — |
| 2015-11-25 | $25.58 | $60.98 | 153,500 | — | — |
| 2015-11-24 | $26.00 | $61.98 | 201,600 | — | — |
| 2015-11-23 | $25.10 | $59.83 | 227,300 | — | — |
| 2015-11-20 | $25.10 | $59.83 | 194,600 | — | — |
| 2015-11-19 | $25.47 | $60.71 | 155,500 | — | — |
| 2015-11-18 | $25.79 | $61.48 | 178,500 | — | — |
| 2015-11-17 | $26.20 | $62.45 | 168,300 | — | — |
| 2015-11-16 | $26.38 | $62.88 | 115,400 | — | — |
| 2015-11-13 | $25.79 | $61.48 | 304,700 | — | — |
| 2015-11-12 | $25.84 | $61.60 | 369,100 | — | — |
| 2015-11-11 | $26.42 | $62.98 | 210,600 | — | — |
| 2015-11-10 | $26.98 | $64.31 | 96,000 | — | — |
| 2015-11-09 | $26.96 | $64.27 | 185,400 | — | — |
| 2015-11-06 | $27.52 | $65.60 | 75,300 | — | — |
| 2015-11-05 | $27.62 | $65.84 | 128,800 | — | — |
| 2015-11-04 | $28.29 | $67.44 | 136,500 | — | — |
| 2015-11-03 | $28.51 | $67.96 | 151,400 | — | — |
| 2015-11-02 | $27.73 | $66.10 | 143,300 | — | — |
| 2015-10-30 | $28.01 | $66.77 | 165,700 | — | — |
| 2015-10-29 | $27.28 | $65.03 | 127,300 | — | — |
| 2015-10-28 | $27.52 | $64.59 | 84,800 | — | — |
| 2015-10-27 | $26.95 | $63.25 | 208,700 | — | — |
| 2015-10-26 | $27.10 | $63.60 | 162,600 | — | — |
| 2015-10-23 | $28.30 | $66.42 | 232,900 | — | — |
| 2015-10-22 | $28.40 | $66.65 | 251,200 | — | — |
| 2015-10-21 | $28.64 | $67.22 | 225,200 | — | — |
| 2015-10-20 | $29.19 | $68.51 | 359,700 | — | — |
| 2015-10-19 | $29.17 | $68.46 | 280,400 | — | — |
| 2015-10-16 | $29.35 | $68.88 | 192,500 | — | — |
| 2015-10-15 | $28.98 | $68.01 | 285,600 | — | — |
| 2015-10-14 | $28.58 | $67.08 | 221,400 | — | — |
| 2015-10-13 | $28.13 | $66.02 | 340,500 | — | — |
| 2015-10-12 | $28.69 | $67.33 | 138,100 | — | — |
| 2015-10-09 | $28.94 | $67.92 | 150,600 | — | — |
| 2015-10-08 | $28.82 | $67.64 | 121,800 | — | — |
| 2015-10-07 | $28.11 | $65.97 | 231,600 | — | — |
| 2015-10-06 | $27.87 | $65.41 | 230,700 | — | — |
| 2015-10-05 | $27.91 | $65.50 | 284,200 | — | — |
| 2015-10-02 | $27.02 | $63.41 | 443,200 | — | — |
| 2015-10-01 | $26.74 | $62.76 | 694,700 | — | — |
| 2015-09-30 | $26.34 | $61.82 | 587,600 | — | — |
| 2015-09-29 | $25.90 | $60.79 | 993,100 | — | — |
| 2015-09-28 | $25.25 | $59.26 | 363,700 | — | — |
| 2015-09-25 | $25.35 | $59.50 | 166,300 | — | — |
| 2015-09-24 | $25.90 | $60.79 | 356,100 | — | — |
| 2015-09-23 | $25.59 | $60.06 | 320,600 | — | — |
| 2015-09-22 | $26.84 | $62.99 | 247,000 | — | — |
| 2015-09-21 | $28.00 | $65.71 | 89,400 | — | — |
| 2015-09-18 | $27.39 | $64.28 | 144,700 | — | — |
| 2015-09-17 | $27.83 | $65.32 | 62,800 | — | — |
| 2015-09-16 | $27.86 | $65.39 | 146,600 | — | — |
| 2015-09-15 | $27.10 | $63.60 | 198,600 | — | — |
| 2015-09-14 | $27.14 | $63.70 | 283,000 | — | — |
| 2015-09-11 | $27.57 | $64.71 | 427,600 | — | — |
| 2015-09-10 | $28.15 | $66.07 | 172,100 | — | — |
| 2015-09-09 | $28.25 | $66.30 | 402,400 | — | — |
| 2015-09-08 | $28.97 | $67.99 | 101,100 | — | — |
| 2015-09-04 | $29.12 | $68.34 | 127,900 | — | — |
| 2015-09-03 | $29.18 | $68.48 | 160,600 | — | — |
| 2015-09-02 | $29.58 | $69.42 | 141,000 | — | — |
| 2015-09-01 | $28.85 | $67.71 | 198,200 | — | — |
| 2015-08-31 | $29.74 | $69.80 | 158,700 | — | — |
| 2015-08-28 | $29.46 | $69.14 | 114,000 | — | — |
| 2015-08-27 | $29.50 | $69.23 | 256,700 | — | — |
| 2015-08-26 | $28.64 | $67.22 | 266,300 | — | — |
| 2015-08-25 | $29.01 | $68.08 | 647,900 | — | — |
| 2015-08-24 | $28.38 | $66.61 | 803,800 | — | — |
| 2015-08-21 | $28.65 | $67.24 | 326,700 | — | — |
| 2015-08-20 | $29.01 | $68.08 | 201,000 | — | — |
| 2015-08-19 | $29.81 | $69.96 | 151,000 | — | — |
| 2015-08-18 | $30.32 | $71.16 | 81,700 | — | — |
| 2015-08-17 | $30.81 | $72.31 | 165,300 | — | — |
| 2015-08-14 | $30.29 | $71.09 | 268,400 | — | — |
| 2015-08-13 | $30.30 | $71.11 | 157,800 | — | — |
| 2015-08-12 | $30.82 | $72.33 | 255,700 | — | — |
| 2015-08-11 | $31.06 | $72.90 | 219,600 | — | — |
| 2015-08-10 | $31.44 | $73.79 | 227,900 | — | — |
| 2015-08-07 | $30.52 | $71.63 | 368,600 | — | — |
| 2015-08-06 | $29.85 | $70.06 | 119,100 | — | — |
| 2015-08-05 | $29.93 | $70.24 | 277,400 | — | — |
| 2015-08-04 | $29.49 | $69.21 | 138,500 | — | — |
| 2015-08-03 | $29.60 | $69.47 | 258,500 | — | — |
| 2015-07-31 | $30.02 | $70.46 | 101,900 | — | — |
| 2015-07-30 | $29.97 | $70.34 | 107,100 | — | — |
| 2015-07-29 | $30.51 | $70.61 | 190,200 | — | — |
| 2015-07-28 | $29.80 | $68.96 | 251,600 | — | — |
| 2015-07-27 | $29.40 | $68.04 | 221,400 | — | — |
| 2015-07-24 | $29.19 | $67.55 | 194,000 | — | — |
| 2015-07-23 | $29.00 | $67.11 | 386,000 | — | — |
| 2015-07-22 | $29.39 | $68.02 | 283,900 | — | — |
| 2015-07-21 | $29.75 | $68.85 | 220,200 | — | — |
| 2015-07-20 | $29.90 | $69.20 | 255,500 | — | — |
| 2015-07-17 | $30.40 | $70.35 | 379,000 | — | — |
| 2015-07-16 | $30.84 | $71.37 | 343,100 | — | — |
| 2015-07-15 | $31.38 | $72.62 | 460,700 | — | — |
| 2015-07-14 | $32.15 | $74.40 | 222,000 | — | — |
| 2015-07-13 | $31.75 | $73.48 | 202,100 | — | — |
| 2015-07-10 | $31.25 | $72.32 | 172,600 | — | — |
| 2015-07-09 | $31.32 | $72.48 | 102,300 | — | — |
| 2015-07-08 | $31.00 | $71.74 | 127,900 | — | — |
| 2015-07-07 | $31.47 | $72.83 | 146,600 | — | — |
| 2015-07-06 | $30.57 | $70.75 | 101,600 | — | — |
| 2015-07-02 | $30.72 | $71.09 | 188,800 | — | — |
| 2015-07-01 | $30.50 | $70.58 | 334,700 | — | — |
| 2015-06-30 | $30.85 | $71.39 | 341,200 | — | — |
| 2015-06-29 | $31.27 | $72.37 | 189,000 | — | — |
| 2015-06-26 | $32.36 | $74.89 | 524,600 | — | — |
| 2015-06-25 | $32.89 | $76.12 | 97,300 | — | — |
| 2015-06-24 | $33.02 | $76.42 | 200,900 | — | — |
| 2015-06-23 | $33.63 | $77.83 | 345,200 | — | — |
| 2015-06-22 | $32.50 | $75.21 | 114,900 | — | — |
| 2015-06-19 | $32.00 | $74.06 | 409,500 | — | — |
| 2015-06-18 | $32.17 | $74.45 | 110,000 | — | — |
| 2015-06-17 | $31.99 | $74.03 | 89,600 | — | — |
| 2015-06-16 | $31.96 | $73.96 | 57,800 | — | — |
| 2015-06-15 | $31.92 | $73.87 | 145,800 | — | — |
| 2015-06-12 | $31.85 | $73.71 | 59,200 | — | — |
| 2015-06-11 | $31.94 | $73.92 | 112,300 | — | — |
| 2015-06-10 | $31.90 | $73.82 | 89,300 | — | — |
| 2015-06-09 | $31.84 | $73.69 | 126,500 | — | — |
| 2015-06-08 | $32.12 | $74.33 | 80,800 | — | — |
| 2015-06-05 | $32.50 | $75.21 | 349,500 | — | — |
| 2015-06-04 | $31.95 | $73.94 | 347,400 | — | — |
| 2015-06-03 | $32.86 | $76.05 | 270,700 | — | — |
| 2015-06-02 | $33.43 | $77.37 | 236,200 | — | — |
| 2015-06-01 | $33.57 | $77.69 | 227,500 | — | — |
| 2015-05-29 | $33.19 | $76.81 | 202,500 | — | — |
| 2015-05-28 | $33.32 | $77.11 | 120,700 | — | — |
| 2015-05-27 | $33.35 | $77.18 | 67,900 | — | — |
| 2015-05-26 | $33.20 | $76.83 | 107,300 | — | — |
| 2015-05-22 | $33.05 | $76.49 | 203,000 | — | — |
| 2015-05-21 | $33.10 | $76.60 | 148,000 | — | — |
| 2015-05-20 | $33.13 | $76.67 | 220,500 | — | — |
| 2015-05-19 | $33.48 | $77.48 | 265,900 | — | — |
| 2015-05-18 | $33.40 | $77.30 | 534,500 | — | — |
| 2015-05-15 | $32.72 | $75.72 | 165,300 | — | — |
| 2015-05-14 | $32.00 | $74.06 | 79,000 | — | — |
| 2015-05-13 | $31.99 | $74.03 | 182,600 | — | — |
| 2015-05-12 | $32.20 | $74.52 | 182,400 | — | — |
| 2015-05-11 | $32.04 | $74.15 | 141,400 | — | — |
| 2015-05-08 | $31.90 | $73.82 | 86,600 | — | — |
| 2015-05-07 | $31.93 | $73.89 | 163,200 | — | — |
| 2015-05-06 | $31.92 | $73.87 | 138,200 | — | — |
| 2015-05-05 | $32.05 | $74.17 | 129,900 | — | — |
| 2015-05-04 | $32.17 | $74.45 | 494,800 | — | — |
| 2015-05-01 | $32.10 | $74.29 | 221,700 | — | — |
| 2015-04-30 | $32.59 | $75.42 | 168,300 | — | — |
| 2015-04-29 | $32.14 | $74.38 | 246,000 | — | — |
| 2015-04-28 | $32.08 | $73.26 | 210,300 | — | — |
| 2015-04-27 | $31.87 | $72.78 | 283,800 | — | — |
| 2015-04-24 | $32.05 | $73.19 | 88,800 | — | — |
| 2015-04-23 | $32.10 | $73.30 | 106,300 | — | — |
| 2015-04-22 | $31.93 | $72.92 | 138,700 | — | — |
| 2015-04-21 | $31.68 | $72.34 | 58,500 | — | — |
| 2015-04-20 | $31.82 | $72.66 | 65,000 | — | — |
| 2015-04-17 | $31.70 | $72.39 | 166,600 | — | — |
| 2015-04-16 | $32.05 | $73.19 | 246,300 | — | — |
| 2015-04-15 | $31.66 | $72.30 | 266,500 | — | — |
| 2015-04-14 | $30.84 | $70.43 | 105,400 | — | — |
| 2015-04-13 | $30.91 | $70.59 | 139,000 | — | — |
| 2015-04-10 | $30.85 | $70.45 | 92,600 | — | — |
| 2015-04-09 | $31.05 | $70.91 | 100,800 | — | — |
| 2015-04-08 | $31.32 | $71.52 | 122,300 | — | — |
| 2015-04-07 | $31.00 | $70.79 | 131,700 | — | — |
| 2015-04-06 | $30.65 | $69.99 | 106,500 | — | — |
| 2015-04-02 | $30.69 | $70.08 | 74,900 | — | — |
| 2015-04-01 | $30.50 | $69.65 | 270,700 | — | — |
| 2015-03-31 | $29.96 | $68.42 | 193,100 | — | — |
| 2015-03-30 | $30.06 | $68.64 | 182,400 | — | — |
| 2015-03-27 | $29.98 | $68.46 | 92,000 | — | — |
| 2015-03-26 | $30.41 | $69.44 | 99,500 | — | — |
| 2015-03-25 | $29.88 | $68.23 | 76,400 | — | — |
| 2015-03-24 | $29.92 | $68.33 | 109,300 | — | — |
| 2015-03-23 | $30.02 | $68.55 | 165,300 | — | — |
| 2015-03-20 | $30.48 | $69.60 | 421,400 | — | — |
| 2015-03-19 | $30.12 | $68.78 | 211,400 | — | — |
| 2015-03-18 | $29.96 | $68.42 | 236,500 | — | — |
| 2015-03-17 | $29.88 | $68.23 | 227,100 | — | — |
| 2015-03-16 | $29.70 | $67.82 | 247,300 | — | — |
| 2015-03-13 | $29.38 | $67.09 | 195,200 | — | — |
| 2015-03-12 | $29.67 | $67.75 | 176,200 | — | — |
| 2015-03-11 | $29.36 | $67.05 | 139,000 | — | — |
| 2015-03-10 | $29.75 | $67.94 | 373,700 | — | — |
| 2015-03-09 | $29.67 | $67.75 | 227,900 | — | — |
| 2015-03-06 | $30.00 | $68.51 | 229,200 | — | — |
| 2015-03-05 | $30.51 | $69.67 | 108,500 | — | — |
| 2015-03-04 | $30.79 | $70.31 | 119,100 | — | — |
| 2015-03-03 | $30.90 | $70.56 | 193,300 | — | — |
| 2015-03-02 | $30.62 | $69.92 | 138,600 | — | — |
| 2015-02-27 | $30.65 | $69.99 | 116,100 | — | — |
| 2015-02-26 | $30.24 | $69.06 | 243,800 | — | — |
| 2015-02-25 | $30.83 | $70.40 | 161,300 | — | — |
| 2015-02-24 | $30.99 | $70.77 | 232,700 | — | — |
| 2015-02-23 | $30.52 | $69.70 | 149,000 | — | — |
| 2015-02-20 | $30.66 | $70.02 | 383,900 | — | — |
| 2015-02-19 | $30.96 | $70.70 | 153,100 | — | — |
| 2015-02-18 | $31.10 | $71.02 | 120,500 | — | — |
| 2015-02-17 | $31.16 | $71.16 | 652,900 | — | — |
| 2015-02-13 | $31.16 | $71.16 | 1,015,600 | — | — |
| 2015-02-12 | $31.67 | $72.32 | 92,600 | — | — |
| 2015-02-11 | $31.04 | $70.88 | 55,100 | — | — |
| 2015-02-10 | $31.51 | $71.96 | 91,600 | — | — |
| 2015-02-09 | $31.55 | $72.05 | 141,600 | — | — |
| 2015-02-06 | $31.60 | $72.16 | 88,100 | — | — |
| 2015-02-05 | $31.61 | $72.18 | 94,100 | — | — |
| 2015-02-04 | $31.42 | $71.75 | 104,800 | — | — |
| 2015-02-03 | $31.67 | $72.32 | 126,500 | — | — |
| 2015-02-02 | $31.96 | $72.98 | 77,600 | — | — |
| 2015-01-30 | $31.70 | $72.39 | 98,200 | — | — |
| 2015-01-29 | $31.47 | $71.86 | 118,100 | — | — |
| 2015-01-28 | $31.35 | $70.62 | 104,100 | — | — |
| 2015-01-27 | $31.85 | $71.75 | 162,300 | — | — |
| 2015-01-26 | $31.98 | $72.04 | 295,200 | — | — |
| 2015-01-23 | $32.36 | $72.90 | 146,800 | — | — |
| 2015-01-22 | $32.32 | $72.81 | 100,600 | — | — |
| 2015-01-21 | $31.85 | $71.75 | 120,800 | — | — |
| 2015-01-20 | $31.79 | $71.61 | 225,900 | — | — |
| 2015-01-16 | $30.50 | $68.71 | 155,000 | — | — |
| 2015-01-15 | $30.04 | $67.67 | 131,400 | — | — |
| 2015-01-14 | $30.49 | $68.68 | 270,800 | — | — |
| 2015-01-13 | $29.30 | $66.00 | 179,500 | — | — |
| 2015-01-12 | $29.81 | $67.15 | 203,400 | — | — |
| 2015-01-09 | $31.14 | $70.15 | 200,900 | — | — |
| 2015-01-08 | $31.18 | $70.24 | 180,900 | — | — |
| 2015-01-07 | $30.50 | $68.71 | 124,200 | — | — |
| 2015-01-06 | $30.23 | $68.10 | 121,500 | — | — |
| 2015-01-05 | $31.29 | $70.49 | 234,200 | — | — |
| 2015-01-02 | $32.58 | $73.39 | 189,600 | — | — |