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
- 2006-11-09 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 | $28.96 | $28.96 | 1,303,300 | — | — |
| 2015-12-30 | $28.64 | $28.64 | 1,617,900 | — | — |
| 2015-12-29 | $28.94 | $28.94 | 1,756,100 | — | — |
| 2015-12-28 | $29.27 | $29.27 | 1,458,500 | — | — |
| 2015-12-24 | $29.33 | $29.33 | 1,282,900 | — | — |
| 2015-12-23 | $28.93 | $28.93 | 1,992,700 | — | — |
| 2015-12-22 | $27.92 | $27.92 | 2,324,400 | — | — |
| 2015-12-21 | $28.50 | $28.50 | 2,720,700 | — | — |
| 2015-12-18 | $27.07 | $27.07 | 3,255,900 | — | — |
| 2015-12-17 | $26.56 | $26.56 | 2,827,400 | — | — |
| 2015-12-16 | $27.28 | $27.28 | 7,435,700 | — | — |
| 2015-12-15 | $25.40 | $25.40 | 3,062,600 | — | — |
| 2015-12-14 | $24.64 | $24.64 | 2,468,700 | — | — |
| 2015-12-11 | $23.46 | $23.46 | 1,362,200 | — | — |
| 2015-12-10 | $24.19 | $24.19 | 2,020,100 | — | — |
| 2015-12-09 | $23.62 | $23.62 | 1,832,800 | — | — |
| 2015-12-08 | $24.10 | $24.10 | 1,415,200 | — | — |
| 2015-12-07 | $24.16 | $24.16 | 1,670,000 | — | — |
| 2015-12-04 | $24.60 | $24.60 | 2,637,200 | — | — |
| 2015-12-03 | $24.15 | $24.15 | 2,326,500 | — | — |
| 2015-12-02 | $23.88 | $23.88 | 3,132,200 | — | — |
| 2015-12-01 | $23.46 | $23.46 | 2,114,700 | — | — |
| 2015-11-30 | $23.03 | $23.03 | 1,652,800 | — | — |
| 2015-11-27 | $22.50 | $22.50 | 871,200 | — | — |
| 2015-11-25 | $22.31 | $22.31 | 2,000,200 | — | — |
| 2015-11-24 | $21.85 | $21.85 | 1,703,900 | — | — |
| 2015-11-23 | $21.13 | $21.13 | 1,500,800 | — | — |
| 2015-11-20 | $20.90 | $20.90 | 2,013,600 | — | — |
| 2015-11-19 | $20.57 | $20.57 | 2,005,800 | — | — |
| 2015-11-18 | $21.18 | $21.18 | 2,555,000 | — | — |
| 2015-11-17 | $20.21 | $20.21 | 3,386,100 | — | — |
| 2015-11-16 | $21.54 | $21.54 | 2,777,400 | — | — |
| 2015-11-13 | $21.31 | $21.31 | 2,207,800 | — | — |
| 2015-11-12 | $21.88 | $21.88 | 2,723,100 | — | — |
| 2015-11-11 | $22.83 | $22.83 | 3,335,700 | — | — |
| 2015-11-10 | $22.25 | $22.25 | 12,044,800 | — | — |
| 2015-11-09 | $23.03 | $23.03 | 2,443,200 | — | — |
| 2015-11-06 | $23.57 | $23.57 | 1,539,900 | — | — |
| 2015-11-05 | $22.85 | $22.85 | 1,384,100 | — | — |
| 2015-11-04 | $23.25 | $23.25 | 2,013,900 | — | — |
| 2015-11-03 | $23.23 | $23.23 | 1,962,100 | — | — |
| 2015-11-02 | $22.65 | $22.65 | 1,876,800 | — | — |
| 2015-10-30 | $21.83 | $21.83 | 2,047,400 | — | — |
| 2015-10-29 | $21.44 | $21.44 | 1,255,800 | — | — |
| 2015-10-28 | $21.67 | $21.67 | 1,471,600 | — | — |
| 2015-10-27 | $20.65 | $20.65 | 1,958,200 | — | — |
| 2015-10-26 | $21.66 | $21.66 | 4,055,900 | — | — |
| 2015-10-23 | $20.68 | $20.68 | 1,967,300 | — | — |
| 2015-10-22 | $21.02 | $21.02 | 2,188,300 | — | — |
| 2015-10-21 | $20.73 | $20.73 | 1,374,200 | — | — |
| 2015-10-20 | $21.65 | $21.65 | 1,240,000 | — | — |
| 2015-10-19 | $21.74 | $21.74 | 1,710,400 | — | — |
| 2015-10-16 | $21.70 | $21.70 | 1,317,600 | — | — |
| 2015-10-15 | $21.60 | $21.60 | 2,354,300 | — | — |
| 2015-10-14 | $21.13 | $21.13 | 1,638,200 | — | — |
| 2015-10-13 | $20.59 | $20.59 | 1,064,900 | — | — |
| 2015-10-12 | $20.64 | $20.64 | 1,871,500 | — | — |
| 2015-10-09 | $21.12 | $21.12 | 1,990,100 | — | — |
| 2015-10-08 | $20.60 | $20.60 | 2,043,100 | — | — |
| 2015-10-07 | $20.31 | $20.31 | 2,282,400 | — | — |
| 2015-10-06 | $19.42 | $19.42 | 2,590,900 | — | — |
| 2015-10-05 | $19.54 | $19.54 | 2,888,100 | — | — |
| 2015-10-02 | $18.77 | $18.77 | 3,476,000 | — | — |
| 2015-10-01 | $16.67 | $16.67 | 1,697,600 | — | — |
| 2015-09-30 | $16.62 | $16.62 | 1,606,800 | — | — |
| 2015-09-29 | $15.86 | $15.86 | 2,312,500 | — | — |
| 2015-09-28 | $15.72 | $15.72 | 3,019,200 | — | — |
| 2015-09-25 | $17.03 | $17.03 | 1,589,200 | — | — |
| 2015-09-24 | $17.18 | $17.18 | 2,422,200 | — | — |
| 2015-09-23 | $17.16 | $17.16 | 1,750,600 | — | — |
| 2015-09-22 | $18.21 | $18.21 | 1,559,000 | — | — |
| 2015-09-21 | $19.04 | $19.04 | 1,269,500 | — | — |
| 2015-09-18 | $19.08 | $19.08 | 2,545,700 | — | — |
| 2015-09-17 | $20.50 | $20.50 | 2,328,200 | — | — |
| 2015-09-16 | $19.71 | $19.71 | 1,473,000 | — | — |
| 2015-09-15 | $19.13 | $19.13 | 1,491,500 | — | — |
| 2015-09-14 | $18.72 | $18.72 | 1,312,500 | — | — |
| 2015-09-11 | $18.96 | $18.96 | 1,315,500 | — | — |
| 2015-09-10 | $19.37 | $19.37 | 1,407,500 | — | — |
| 2015-09-09 | $19.18 | $19.18 | 2,195,400 | — | — |
| 2015-09-08 | $18.86 | $18.86 | 1,608,000 | — | — |
| 2015-09-04 | $18.32 | $18.32 | 1,185,400 | — | — |
| 2015-09-03 | $18.59 | $18.59 | 1,492,100 | — | — |
| 2015-09-02 | $18.42 | $18.42 | 1,426,800 | — | — |
| 2015-09-01 | $18.01 | $18.01 | 2,005,900 | — | — |
| 2015-08-31 | $18.72 | $18.72 | 1,793,400 | — | — |
| 2015-08-28 | $18.83 | $18.83 | 2,598,300 | — | — |
| 2015-08-27 | $18.23 | $18.23 | 2,969,200 | — | — |
| 2015-08-26 | $17.20 | $17.20 | 4,075,400 | — | — |
| 2015-08-25 | $17.11 | $17.11 | 4,767,800 | — | — |
| 2015-08-24 | $16.28 | $16.28 | 4,525,400 | — | — |
| 2015-08-21 | $17.40 | $17.40 | 5,265,700 | — | — |
| 2015-08-20 | $18.78 | $18.78 | 4,807,900 | — | — |
| 2015-08-19 | $20.20 | $20.20 | 15,156,100 | — | — |
| 2015-08-18 | $24.69 | $24.69 | 3,162,200 | — | — |
| 2015-08-17 | $24.23 | $24.23 | 3,192,600 | — | — |
| 2015-08-14 | $24.74 | $24.74 | 1,670,000 | — | — |
| 2015-08-13 | $24.55 | $24.55 | 1,674,300 | — | — |
| 2015-08-12 | $24.29 | $24.29 | 3,076,500 | — | — |
| 2015-08-11 | $24.87 | $24.87 | 1,805,800 | — | — |
| 2015-08-10 | $25.95 | $25.95 | 1,227,700 | — | — |
| 2015-08-07 | $25.05 | $25.05 | 1,687,700 | — | — |
| 2015-08-06 | $25.73 | $25.73 | 2,354,200 | — | — |
| 2015-08-05 | $26.55 | $26.55 | 3,012,400 | — | — |
| 2015-08-04 | $24.57 | $24.57 | 2,478,500 | — | — |
| 2015-08-03 | $24.75 | $24.75 | 3,715,700 | — | — |
| 2015-07-31 | $26.86 | $26.86 | 1,266,500 | — | — |
| 2015-07-30 | $26.77 | $26.77 | 1,768,900 | — | — |
| 2015-07-29 | $27.21 | $27.21 | 2,021,800 | — | — |
| 2015-07-28 | $25.74 | $25.74 | 1,657,400 | — | — |
| 2015-07-27 | $24.79 | $24.79 | 1,808,000 | — | — |
| 2015-07-24 | $25.25 | $25.25 | 1,631,300 | — | — |
| 2015-07-23 | $25.67 | $25.67 | 1,668,700 | — | — |
| 2015-07-22 | $25.84 | $25.84 | 1,483,500 | — | — |
| 2015-07-21 | $26.14 | $26.14 | 1,627,400 | — | — |
| 2015-07-20 | $26.36 | $26.36 | 1,523,200 | — | — |
| 2015-07-17 | $26.55 | $26.55 | 1,287,600 | — | — |
| 2015-07-16 | $26.86 | $26.86 | 1,345,100 | — | — |
| 2015-07-15 | $26.23 | $26.23 | 1,539,900 | — | — |
| 2015-07-14 | $26.64 | $26.64 | 1,751,700 | — | — |
| 2015-07-13 | $26.44 | $26.44 | 2,115,300 | — | — |
| 2015-07-10 | $25.83 | $25.83 | 2,040,500 | — | — |
| 2015-07-09 | $25.64 | $25.64 | 3,128,500 | — | — |
| 2015-07-08 | $24.57 | $24.57 | 2,892,000 | — | — |
| 2015-07-07 | $26.26 | $26.26 | 3,902,700 | — | — |
| 2015-07-06 | $25.84 | $25.84 | 2,805,300 | — | — |
| 2015-07-02 | $27.40 | $27.40 | 2,230,200 | — | — |
| 2015-07-01 | $27.25 | $27.25 | 2,991,500 | — | — |
| 2015-06-30 | $28.60 | $28.60 | 1,974,700 | — | — |
| 2015-06-29 | $28.25 | $28.25 | 3,466,200 | — | — |
| 2015-06-26 | $29.75 | $29.75 | 4,184,100 | — | — |
| 2015-06-25 | $32.14 | $32.14 | 1,017,600 | — | — |
| 2015-06-24 | $32.36 | $32.36 | 1,527,800 | — | — |
| 2015-06-23 | $32.86 | $32.86 | 1,109,700 | — | — |
| 2015-06-22 | $32.03 | $32.03 | 1,504,000 | — | — |
| 2015-06-19 | $32.31 | $32.31 | 2,370,700 | — | — |
| 2015-06-18 | $33.20 | $33.20 | 1,434,200 | — | — |
| 2015-06-17 | $33.24 | $33.24 | 1,355,600 | — | — |
| 2015-06-16 | $32.72 | $32.72 | 1,176,500 | — | — |
| 2015-06-15 | $33.18 | $33.18 | 1,483,700 | — | — |
| 2015-06-12 | $32.78 | $32.78 | 1,388,000 | — | — |
| 2015-06-11 | $33.41 | $33.41 | 2,098,300 | — | — |
| 2015-06-10 | $32.54 | $32.54 | 2,315,700 | — | — |
| 2015-06-09 | $31.23 | $31.23 | 2,770,800 | — | — |
| 2015-06-08 | $32.20 | $32.20 | 2,638,000 | — | — |
| 2015-06-05 | $33.16 | $33.16 | 2,945,600 | — | — |
| 2015-06-04 | $31.52 | $31.52 | 2,381,100 | — | — |
| 2015-06-03 | $32.06 | $32.06 | 1,833,700 | — | — |
| 2015-06-02 | $32.17 | $32.17 | 3,318,300 | — | — |
| 2015-06-01 | $32.35 | $32.35 | 2,390,600 | — | — |
| 2015-05-29 | $32.66 | $32.66 | 2,368,700 | — | — |
| 2015-05-28 | $33.69 | $33.69 | 2,392,800 | — | — |
| 2015-05-27 | $33.26 | $33.26 | 2,174,200 | — | — |
| 2015-05-26 | $33.31 | $33.31 | 2,617,100 | — | — |
| 2015-05-22 | $33.71 | $33.71 | 2,750,600 | — | — |
| 2015-05-21 | $34.03 | $34.03 | 4,711,900 | — | — |
| 2015-05-20 | $33.31 | $33.31 | 6,389,000 | — | — |
| 2015-05-19 | $34.96 | $34.96 | 6,378,700 | — | — |
| 2015-05-18 | $37.06 | $37.06 | 6,697,600 | — | — |
| 2015-05-15 | $38.85 | $38.85 | 1,508,400 | — | — |
| 2015-05-14 | $38.73 | $38.73 | 1,953,000 | — | — |
| 2015-05-13 | $38.99 | $38.99 | 1,738,700 | — | — |
| 2015-05-12 | $38.79 | $38.79 | 2,133,500 | — | — |
| 2015-05-11 | $39.09 | $39.09 | 5,988,500 | — | — |
| 2015-05-08 | $37.10 | $37.10 | 4,317,700 | — | — |
| 2015-05-07 | $34.28 | $34.28 | 4,531,000 | — | — |
| 2015-05-06 | $34.64 | $34.64 | 3,059,000 | — | — |
| 2015-05-05 | $35.92 | $35.92 | 2,107,000 | — | — |
| 2015-05-04 | $36.44 | $36.44 | 1,311,500 | — | — |
| 2015-05-01 | $36.26 | $36.26 | 1,496,300 | — | — |
| 2015-04-30 | $35.40 | $35.40 | 2,535,700 | — | — |
| 2015-04-29 | $37.12 | $37.12 | 2,122,800 | — | — |
| 2015-04-28 | $37.73 | $37.73 | 3,170,900 | — | — |
| 2015-04-27 | $35.65 | $35.65 | 1,288,700 | — | — |
| 2015-04-24 | $36.36 | $36.36 | 1,163,900 | — | — |
| 2015-04-23 | $36.49 | $36.49 | 1,479,300 | — | — |
| 2015-04-22 | $36.24 | $36.24 | 1,452,500 | — | — |
| 2015-04-21 | $35.85 | $35.85 | 1,315,900 | — | — |
| 2015-04-20 | $35.25 | $35.25 | 1,826,800 | — | — |
| 2015-04-17 | $34.82 | $34.82 | 1,826,400 | — | — |
| 2015-04-16 | $35.99 | $35.99 | 1,820,300 | — | — |
| 2015-04-15 | $35.59 | $35.59 | 1,481,200 | — | — |
| 2015-04-14 | $35.07 | $35.07 | 1,181,000 | — | — |
| 2015-04-13 | $35.22 | $35.22 | 1,712,300 | — | — |
| 2015-04-10 | $34.54 | $34.54 | 1,409,500 | — | — |
| 2015-04-09 | $34.13 | $34.13 | 1,271,000 | — | — |
| 2015-04-08 | $34.12 | $34.12 | 1,492,100 | — | — |
| 2015-04-07 | $33.92 | $33.92 | 1,368,400 | — | — |
| 2015-04-06 | $34.19 | $34.19 | 1,712,400 | — | — |
| 2015-04-02 | $33.89 | $33.89 | 1,448,200 | — | — |
| 2015-04-01 | $33.81 | $33.81 | 1,671,700 | — | — |
| 2015-03-31 | $33.39 | $33.39 | 1,713,700 | — | — |
| 2015-03-30 | $33.12 | $33.12 | 3,062,200 | — | — |
| 2015-03-27 | $34.48 | $34.48 | 1,220,500 | — | — |
| 2015-03-26 | $34.59 | $34.59 | 1,561,600 | — | — |
| 2015-03-25 | $34.80 | $34.80 | 2,927,700 | — | — |
| 2015-03-24 | $36.03 | $36.03 | 2,037,000 | — | — |
| 2015-03-23 | $35.79 | $35.79 | 2,551,900 | — | — |
| 2015-03-20 | $34.88 | $34.88 | 1,808,900 | — | — |
| 2015-03-19 | $34.70 | $34.70 | 2,180,000 | — | — |
| 2015-03-18 | $34.58 | $34.58 | 2,420,300 | — | — |
| 2015-03-17 | $34.23 | $34.23 | 3,707,600 | — | — |
| 2015-03-16 | $31.64 | $31.64 | 1,979,000 | — | — |
| 2015-03-13 | $32.02 | $32.02 | 2,270,100 | — | — |
| 2015-03-12 | $32.05 | $32.05 | 1,595,200 | — | — |
| 2015-03-11 | $31.92 | $31.92 | 2,137,400 | — | — |
| 2015-03-10 | $31.65 | $31.65 | 3,456,800 | — | — |
| 2015-03-09 | $32.31 | $32.31 | 4,739,500 | — | — |
| 2015-03-06 | $33.55 | $33.55 | 7,016,700 | — | — |
| 2015-03-05 | $34.60 | $34.60 | 10,996,900 | — | — |
| 2015-03-04 | $30.18 | $30.18 | 3,102,300 | — | — |
| 2015-03-03 | $30.34 | $30.34 | 1,872,900 | — | — |
| 2015-03-02 | $30.42 | $30.42 | 1,930,200 | — | — |
| 2015-02-27 | $29.63 | $29.63 | 1,076,000 | — | — |
| 2015-02-26 | $29.57 | $29.57 | 1,907,300 | — | — |
| 2015-02-25 | $29.73 | $29.73 | 1,935,100 | — | — |
| 2015-02-24 | $29.97 | $29.97 | 4,545,300 | — | — |
| 2015-02-23 | $28.47 | $28.47 | 1,627,600 | — | — |
| 2015-02-20 | $28.95 | $28.95 | 1,515,100 | — | — |
| 2015-02-19 | $28.39 | $28.39 | 2,614,800 | — | — |
| 2015-02-18 | $29.29 | $29.29 | 1,964,200 | — | — |
| 2015-02-17 | $29.68 | $29.68 | 2,481,700 | — | — |
| 2015-02-13 | $28.84 | $28.84 | 2,836,100 | — | — |
| 2015-02-12 | $29.14 | $29.14 | 4,605,800 | — | — |
| 2015-02-11 | $27.44 | $27.44 | 2,570,400 | — | — |
| 2015-02-10 | $27.13 | $27.13 | 3,675,300 | — | — |
| 2015-02-09 | $26.67 | $26.67 | 3,304,000 | — | — |
| 2015-02-06 | $25.66 | $25.66 | 2,868,600 | — | — |
| 2015-02-05 | $25.34 | $25.34 | 3,415,300 | — | — |
| 2015-02-04 | $25.72 | $25.72 | 5,911,200 | — | — |
| 2015-02-03 | $26.69 | $26.69 | 14,255,200 | — | — |
| 2015-02-02 | $21.32 | $21.32 | 2,590,200 | — | — |
| 2015-01-30 | $20.39 | $20.39 | 2,398,300 | — | — |
| 2015-01-29 | $19.81 | $19.81 | 2,273,300 | — | — |
| 2015-01-28 | $19.77 | $19.77 | 1,811,800 | — | — |
| 2015-01-27 | $20.36 | $20.36 | 2,180,000 | — | — |
| 2015-01-26 | $19.97 | $19.97 | 2,172,600 | — | — |
| 2015-01-23 | $19.30 | $19.30 | 2,917,300 | — | — |
| 2015-01-22 | $19.01 | $19.01 | 3,051,800 | — | — |
| 2015-01-21 | $19.25 | $19.25 | 3,773,700 | — | — |
| 2015-01-20 | $19.21 | $19.21 | 5,383,600 | — | — |
| 2015-01-16 | $21.29 | $21.29 | 2,209,400 | — | — |
| 2015-01-15 | $21.39 | $21.39 | 2,025,900 | — | — |
| 2015-01-14 | $22.16 | $22.16 | 2,016,700 | — | — |
| 2015-01-13 | $22.28 | $22.28 | 2,154,200 | — | — |
| 2015-01-12 | $21.92 | $21.92 | 2,437,300 | — | — |
| 2015-01-09 | $22.90 | $22.90 | 1,130,300 | — | — |
| 2015-01-08 | $22.90 | $22.90 | 1,657,800 | — | — |
| 2015-01-07 | $21.94 | $21.94 | 1,765,400 | — | — |
| 2015-01-06 | $22.28 | $22.28 | 2,529,600 | — | — |
| 2015-01-05 | $23.14 | $23.14 | 2,305,400 | — | — |
| 2015-01-02 | $24.69 | $24.69 | 3,282,400 | — | — |