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
- 1997-07-15 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 | $26.49 | $139.19 | 808,500 | — | — |
| 2015-12-30 | $26.55 | $139.50 | 870,600 | — | — |
| 2015-12-29 | $27.46 | $141.44 | 903,400 | — | — |
| 2015-12-28 | $27.26 | $140.41 | 984,300 | — | — |
| 2015-12-24 | $27.02 | $139.18 | 567,300 | — | — |
| 2015-12-23 | $26.91 | $138.61 | 729,400 | — | — |
| 2015-12-22 | $26.19 | $134.90 | 868,500 | — | — |
| 2015-12-21 | $26.08 | $134.34 | 1,053,200 | — | — |
| 2015-12-18 | $26.11 | $134.49 | 2,144,700 | — | — |
| 2015-12-17 | $25.47 | $131.19 | 962,600 | — | — |
| 2015-12-16 | $25.59 | $131.81 | 808,800 | — | — |
| 2015-12-15 | $24.89 | $128.21 | 846,100 | — | — |
| 2015-12-14 | $24.82 | $127.85 | 1,039,200 | — | — |
| 2015-12-11 | $25.11 | $129.34 | 999,100 | — | — |
| 2015-12-10 | $24.69 | $127.18 | 923,100 | — | — |
| 2015-12-09 | $24.62 | $126.82 | 1,038,800 | — | — |
| 2015-12-08 | $24.81 | $127.79 | 1,005,900 | — | — |
| 2015-12-07 | $25.45 | $131.09 | 970,000 | — | — |
| 2015-12-04 | $25.08 | $129.19 | 876,900 | — | — |
| 2015-12-03 | $25.49 | $131.30 | 1,039,800 | — | — |
| 2015-12-02 | $25.49 | $131.30 | 658,500 | — | — |
| 2015-12-01 | $25.77 | $132.74 | 614,900 | — | — |
| 2015-11-30 | $25.78 | $132.79 | 1,225,300 | — | — |
| 2015-11-27 | $26.04 | $134.13 | 227,600 | — | — |
| 2015-11-25 | $25.91 | $133.46 | 539,500 | — | — |
| 2015-11-24 | $25.96 | $133.72 | 908,800 | — | — |
| 2015-11-23 | $26.14 | $134.65 | 815,400 | — | — |
| 2015-11-20 | $26.05 | $134.18 | 1,083,100 | — | — |
| 2015-11-19 | $25.12 | $129.39 | 788,200 | — | — |
| 2015-11-18 | $25.18 | $129.70 | 1,120,200 | — | — |
| 2015-11-17 | $24.75 | $127.49 | 1,890,300 | — | — |
| 2015-11-16 | $24.91 | $128.31 | 1,523,800 | — | — |
| 2015-11-13 | $24.67 | $127.07 | 1,203,300 | — | — |
| 2015-11-12 | $25.10 | $129.29 | 1,227,800 | — | — |
| 2015-11-11 | $26.33 | $135.62 | 798,200 | — | — |
| 2015-11-10 | $27.26 | $140.41 | 707,900 | — | — |
| 2015-11-09 | $26.97 | $138.92 | 1,215,500 | — | — |
| 2015-11-06 | $27.86 | $143.50 | 1,485,200 | — | — |
| 2015-11-05 | $28.66 | $147.63 | 769,800 | — | — |
| 2015-11-04 | $29.14 | $150.10 | 630,400 | — | — |
| 2015-11-03 | $29.94 | $154.22 | 732,400 | — | — |
| 2015-11-02 | $29.70 | $152.98 | 1,614,900 | — | — |
| 2015-10-30 | $28.50 | $146.80 | 2,107,000 | — | — |
| 2015-10-29 | $29.27 | $150.77 | 458,600 | — | — |
| 2015-10-28 | $29.57 | $152.31 | 652,300 | — | — |
| 2015-10-27 | $28.99 | $149.33 | 609,900 | — | — |
| 2015-10-26 | $29.64 | $152.67 | 468,800 | — | — |
| 2015-10-23 | $29.89 | $153.96 | 598,800 | — | — |
| 2015-10-22 | $29.71 | $153.03 | 630,900 | — | — |
| 2015-10-21 | $29.81 | $153.55 | 616,000 | — | — |
| 2015-10-20 | $30.00 | $154.53 | 610,800 | — | — |
| 2015-10-19 | $29.89 | $153.96 | 586,900 | — | — |
| 2015-10-16 | $29.97 | $154.37 | 761,900 | — | — |
| 2015-10-15 | $29.77 | $153.34 | 554,600 | — | — |
| 2015-10-14 | $29.70 | $152.98 | 549,100 | — | — |
| 2015-10-13 | $29.77 | $153.34 | 799,200 | — | — |
| 2015-10-12 | $30.18 | $155.46 | 750,400 | — | — |
| 2015-10-09 | $30.24 | $155.76 | 638,700 | — | — |
| 2015-10-08 | $30.44 | $156.79 | 684,800 | — | — |
| 2015-10-07 | $30.29 | $156.02 | 918,600 | — | — |
| 2015-10-06 | $29.81 | $153.55 | 560,400 | — | — |
| 2015-10-05 | $29.99 | $154.48 | 814,000 | — | — |
| 2015-10-02 | $29.25 | $150.66 | 747,600 | — | — |
| 2015-10-01 | $28.89 | $148.81 | 985,900 | — | — |
| 2015-09-30 | $29.54 | $152.16 | 950,300 | — | — |
| 2015-09-29 | $29.88 | $151.13 | 833,600 | — | — |
| 2015-09-28 | $29.94 | $151.43 | 761,500 | — | — |
| 2015-09-25 | $30.70 | $155.28 | 564,500 | — | — |
| 2015-09-24 | $30.38 | $153.66 | 679,800 | — | — |
| 2015-09-23 | $31.03 | $156.94 | 964,200 | — | — |
| 2015-09-22 | $31.09 | $157.25 | 1,734,000 | — | — |
| 2015-09-21 | $31.47 | $159.17 | 845,100 | — | — |
| 2015-09-18 | $31.77 | $160.69 | 2,732,000 | — | — |
| 2015-09-17 | $31.23 | $157.96 | 1,359,300 | — | — |
| 2015-09-16 | $30.85 | $156.03 | 658,800 | — | — |
| 2015-09-15 | $30.45 | $154.01 | 616,400 | — | — |
| 2015-09-14 | $30.08 | $152.14 | 1,007,300 | — | — |
| 2015-09-11 | $29.76 | $150.52 | 635,600 | — | — |
| 2015-09-10 | $29.55 | $149.46 | 1,101,300 | — | — |
| 2015-09-09 | $29.50 | $149.21 | 1,054,600 | — | — |
| 2015-09-08 | $29.36 | $148.50 | 987,900 | — | — |
| 2015-09-04 | $29.00 | $146.68 | 670,400 | — | — |
| 2015-09-03 | $29.26 | $147.99 | 552,600 | — | — |
| 2015-09-02 | $29.33 | $148.35 | 866,200 | — | — |
| 2015-09-01 | $28.77 | $145.51 | 736,800 | — | — |
| 2015-08-31 | $29.38 | $148.60 | 1,320,500 | — | — |
| 2015-08-28 | $30.17 | $152.60 | 1,089,500 | — | — |
| 2015-08-27 | $30.06 | $152.04 | 1,172,900 | — | — |
| 2015-08-26 | $29.11 | $147.23 | 1,289,600 | — | — |
| 2015-08-25 | $28.13 | $142.28 | 1,412,700 | — | — |
| 2015-08-24 | $28.58 | $144.55 | 1,167,400 | — | — |
| 2015-08-21 | $30.07 | $152.09 | 917,500 | — | — |
| 2015-08-20 | $31.00 | $156.79 | 658,300 | — | — |
| 2015-08-19 | $31.38 | $158.72 | 701,000 | — | — |
| 2015-08-18 | $31.68 | $160.23 | 564,100 | — | — |
| 2015-08-17 | $31.80 | $160.84 | 712,900 | — | — |
| 2015-08-14 | $31.73 | $160.49 | 925,300 | — | — |
| 2015-08-13 | $32.09 | $162.31 | 781,400 | — | — |
| 2015-08-12 | $32.55 | $164.63 | 1,247,300 | — | — |
| 2015-08-11 | $32.80 | $165.90 | 1,830,200 | — | — |
| 2015-08-10 | $32.84 | $166.10 | 1,337,100 | — | — |
| 2015-08-07 | $33.33 | $168.58 | 570,800 | — | — |
| 2015-08-06 | $33.75 | $170.70 | 1,299,100 | — | — |
| 2015-08-05 | $34.31 | $173.53 | 703,400 | — | — |
| 2015-08-04 | $34.74 | $175.71 | 567,600 | — | — |
| 2015-08-03 | $35.39 | $179.00 | 387,400 | — | — |
| 2015-07-31 | $35.17 | $177.88 | 421,100 | — | — |
| 2015-07-30 | $34.84 | $176.22 | 257,900 | — | — |
| 2015-07-29 | $35.11 | $177.58 | 349,000 | — | — |
| 2015-07-28 | $34.45 | $174.24 | 719,900 | — | — |
| 2015-07-27 | $34.53 | $174.65 | 350,300 | — | — |
| 2015-07-24 | $34.48 | $174.39 | 277,500 | — | — |
| 2015-07-23 | $34.61 | $175.05 | 414,300 | — | — |
| 2015-07-22 | $34.81 | $176.06 | 382,900 | — | — |
| 2015-07-21 | $34.59 | $174.95 | 317,000 | — | — |
| 2015-07-20 | $35.08 | $177.43 | 540,400 | — | — |
| 2015-07-17 | $34.59 | $174.95 | 322,600 | — | — |
| 2015-07-16 | $34.75 | $175.76 | 541,000 | — | — |
| 2015-07-15 | $34.44 | $174.19 | 389,800 | — | — |
| 2015-07-14 | $34.48 | $174.39 | 423,900 | — | — |
| 2015-07-13 | $34.08 | $172.37 | 404,200 | — | — |
| 2015-07-10 | $34.00 | $171.97 | 388,700 | — | — |
| 2015-07-09 | $33.49 | $169.39 | 610,100 | — | — |
| 2015-07-08 | $33.75 | $170.70 | 850,000 | — | — |
| 2015-07-07 | $33.84 | $171.16 | 597,400 | — | — |
| 2015-07-06 | $33.58 | $169.84 | 819,900 | — | — |
| 2015-07-02 | $33.29 | $168.38 | 383,700 | — | — |
| 2015-07-01 | $33.19 | $167.87 | 798,700 | — | — |
| 2015-06-30 | $33.08 | $167.31 | 1,331,100 | — | — |
| 2015-06-29 | $33.59 | $167.16 | 1,213,400 | — | — |
| 2015-06-26 | $34.00 | $169.20 | 1,159,800 | — | — |
| 2015-06-25 | $33.73 | $167.86 | 902,400 | — | — |
| 2015-06-24 | $33.66 | $167.51 | 778,500 | — | — |
| 2015-06-23 | $33.64 | $167.41 | 372,500 | — | — |
| 2015-06-22 | $33.78 | $168.11 | 513,000 | — | — |
| 2015-06-19 | $34.25 | $170.45 | 789,200 | — | — |
| 2015-06-18 | $34.80 | $173.18 | 365,000 | — | — |
| 2015-06-17 | $34.42 | $171.29 | 380,300 | — | — |
| 2015-06-16 | $34.27 | $170.55 | 395,100 | — | — |
| 2015-06-15 | $34.05 | $169.45 | 407,300 | — | — |
| 2015-06-12 | $34.10 | $169.70 | 488,900 | — | — |
| 2015-06-11 | $34.28 | $170.60 | 579,000 | — | — |
| 2015-06-10 | $34.19 | $170.15 | 435,100 | — | — |
| 2015-06-09 | $34.12 | $169.80 | 417,200 | — | — |
| 2015-06-08 | $34.36 | $170.99 | 362,500 | — | — |
| 2015-06-05 | $34.57 | $172.04 | 505,000 | — | — |
| 2015-06-04 | $34.98 | $174.08 | 393,100 | — | — |
| 2015-06-03 | $35.19 | $175.12 | 554,700 | — | — |
| 2015-06-02 | $35.44 | $176.37 | 442,100 | — | — |
| 2015-06-01 | $35.52 | $176.77 | 501,000 | — | — |
| 2015-05-29 | $35.16 | $174.97 | 1,046,700 | — | — |
| 2015-05-28 | $35.46 | $176.47 | 439,500 | — | — |
| 2015-05-27 | $35.43 | $176.32 | 454,500 | — | — |
| 2015-05-26 | $34.91 | $173.73 | 475,200 | — | — |
| 2015-05-22 | $35.24 | $175.37 | 417,500 | — | — |
| 2015-05-21 | $35.01 | $174.23 | 670,700 | — | — |
| 2015-05-20 | $35.59 | $177.11 | 638,200 | — | — |
| 2015-05-19 | $35.48 | $176.57 | 612,300 | — | — |
| 2015-05-18 | $35.37 | $176.02 | 1,133,900 | — | — |
| 2015-05-15 | $35.24 | $175.37 | 1,189,400 | — | — |
| 2015-05-14 | $35.04 | $174.38 | 840,600 | — | — |
| 2015-05-13 | $34.28 | $170.60 | 1,105,900 | — | — |
| 2015-05-12 | $34.40 | $171.19 | 750,500 | — | — |
| 2015-05-11 | $34.40 | $171.19 | 798,100 | — | — |
| 2015-05-08 | $34.76 | $172.98 | 823,800 | — | — |
| 2015-05-07 | $34.77 | $173.03 | 2,128,500 | — | — |
| 2015-05-06 | $35.93 | $178.81 | 785,700 | — | — |
| 2015-05-05 | $35.61 | $177.21 | 732,500 | — | — |
| 2015-05-04 | $36.61 | $182.19 | 591,100 | — | — |
| 2015-05-01 | $36.64 | $182.34 | 598,000 | — | — |
| 2015-04-30 | $36.79 | $183.09 | 963,000 | — | — |
| 2015-04-29 | $38.17 | $189.95 | 653,500 | — | — |
| 2015-04-28 | $39.11 | $194.63 | 264,100 | — | — |
| 2015-04-27 | $39.16 | $194.88 | 307,100 | — | — |
| 2015-04-24 | $39.42 | $196.17 | 219,800 | — | — |
| 2015-04-23 | $39.63 | $197.22 | 271,500 | — | — |
| 2015-04-22 | $39.36 | $195.88 | 286,300 | — | — |
| 2015-04-21 | $39.34 | $195.78 | 343,900 | — | — |
| 2015-04-20 | $39.09 | $194.53 | 290,900 | — | — |
| 2015-04-17 | $39.11 | $194.63 | 433,700 | — | — |
| 2015-04-16 | $39.26 | $195.38 | 426,600 | — | — |
| 2015-04-15 | $39.62 | $197.17 | 505,100 | — | — |
| 2015-04-14 | $40.08 | $199.46 | 288,700 | — | — |
| 2015-04-13 | $39.96 | $198.86 | 276,300 | — | — |
| 2015-04-10 | $40.08 | $199.46 | 413,900 | — | — |
| 2015-04-09 | $39.68 | $197.47 | 601,200 | — | — |
| 2015-04-08 | $40.34 | $200.75 | 429,300 | — | — |
| 2015-04-07 | $40.50 | $201.55 | 400,900 | — | — |
| 2015-04-06 | $40.61 | $202.10 | 830,700 | — | — |
| 2015-04-02 | $40.36 | $200.85 | 401,600 | — | — |
| 2015-04-01 | $40.35 | $200.80 | 430,400 | — | — |
| 2015-03-31 | $40.26 | $200.36 | 774,500 | — | — |
| 2015-03-30 | $41.55 | $204.09 | 629,100 | — | — |
| 2015-03-27 | $41.09 | $201.83 | 546,500 | — | — |
| 2015-03-26 | $40.61 | $199.47 | 411,600 | — | — |
| 2015-03-25 | $40.53 | $199.08 | 508,700 | — | — |
| 2015-03-24 | $41.21 | $202.42 | 540,200 | — | — |
| 2015-03-23 | $41.72 | $204.92 | 647,400 | — | — |
| 2015-03-20 | $42.10 | $206.79 | 1,196,200 | — | — |
| 2015-03-19 | $40.92 | $200.99 | 457,300 | — | — |
| 2015-03-18 | $40.54 | $199.13 | 675,200 | — | — |
| 2015-03-17 | $40.06 | $196.77 | 507,800 | — | — |
| 2015-03-16 | $39.68 | $194.90 | 480,300 | — | — |
| 2015-03-13 | $39.23 | $192.69 | 380,800 | — | — |
| 2015-03-12 | $39.61 | $194.56 | 420,500 | — | — |
| 2015-03-11 | $38.82 | $190.68 | 363,400 | — | — |
| 2015-03-10 | $38.45 | $188.86 | 401,700 | — | — |
| 2015-03-09 | $38.85 | $190.83 | 295,300 | — | — |
| 2015-03-06 | $38.59 | $189.55 | 800,300 | — | — |
| 2015-03-05 | $40.14 | $197.16 | 273,900 | — | — |
| 2015-03-04 | $39.96 | $196.28 | 345,600 | — | — |
| 2015-03-03 | $40.28 | $197.85 | 330,700 | — | — |
| 2015-03-02 | $40.54 | $199.13 | 621,600 | — | — |
| 2015-02-27 | $39.89 | $195.93 | 693,400 | — | — |
| 2015-02-26 | $39.71 | $195.05 | 531,200 | — | — |
| 2015-02-25 | $40.07 | $196.82 | 834,800 | — | — |
| 2015-02-24 | $40.45 | $198.68 | 396,900 | — | — |
| 2015-02-23 | $40.77 | $200.26 | 559,000 | — | — |
| 2015-02-20 | $40.55 | $199.18 | 552,400 | — | — |
| 2015-02-19 | $40.24 | $197.65 | 675,100 | — | — |
| 2015-02-18 | $40.85 | $200.65 | 577,800 | — | — |
| 2015-02-17 | $40.11 | $197.01 | 715,300 | — | — |
| 2015-02-13 | $39.92 | $196.08 | 660,100 | — | — |
| 2015-02-12 | $39.20 | $192.54 | 582,300 | — | — |
| 2015-02-11 | $38.52 | $189.20 | 410,000 | — | — |
| 2015-02-10 | $38.59 | $189.55 | 415,800 | — | — |
| 2015-02-09 | $38.19 | $187.58 | 717,000 | — | — |
| 2015-02-06 | $39.23 | $192.69 | 632,400 | — | — |
| 2015-02-05 | $39.65 | $194.76 | 603,000 | — | — |
| 2015-02-04 | $39.40 | $193.53 | 547,000 | — | — |
| 2015-02-03 | $39.75 | $195.25 | 586,500 | — | — |
| 2015-02-02 | $39.25 | $192.79 | 679,300 | — | — |
| 2015-01-30 | $39.32 | $193.13 | 575,400 | — | — |
| 2015-01-29 | $39.77 | $195.34 | 641,900 | — | — |
| 2015-01-28 | $39.26 | $192.84 | 452,400 | — | — |
| 2015-01-27 | $39.41 | $193.58 | 403,200 | — | — |
| 2015-01-26 | $39.45 | $193.77 | 688,100 | — | — |
| 2015-01-23 | $38.90 | $191.07 | 834,500 | — | — |
| 2015-01-22 | $39.34 | $193.23 | 843,100 | — | — |
| 2015-01-21 | $38.28 | $188.03 | 410,800 | — | — |
| 2015-01-20 | $38.06 | $186.95 | 769,100 | — | — |
| 2015-01-16 | $38.12 | $187.24 | 643,900 | — | — |
| 2015-01-15 | $37.74 | $185.37 | 663,800 | — | — |
| 2015-01-14 | $37.52 | $184.29 | 802,000 | — | — |
| 2015-01-13 | $37.67 | $185.03 | 422,500 | — | — |
| 2015-01-12 | $37.77 | $185.52 | 486,800 | — | — |
| 2015-01-09 | $37.31 | $183.26 | 530,300 | — | — |
| 2015-01-08 | $37.72 | $185.28 | 616,500 | — | — |
| 2015-01-07 | $37.46 | $184.00 | 501,600 | — | — |
| 2015-01-06 | $36.92 | $181.35 | 554,100 | — | — |
| 2015-01-05 | $37.13 | $182.38 | 520,300 | — | — |
| 2015-01-02 | $36.77 | $180.61 | 441,100 | — | — |