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
- 2006-10-25 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 | $31.18 | $41.24 | 708,600 | — | — |
| 2015-12-30 | $31.50 | $41.67 | 874,200 | — | — |
| 2015-12-29 | $31.59 | $41.79 | 1,338,800 | — | — |
| 2015-12-28 | $30.62 | $40.50 | 603,100 | — | — |
| 2015-12-24 | $30.49 | $40.04 | 243,800 | — | — |
| 2015-12-23 | $30.45 | $39.99 | 536,100 | — | — |
| 2015-12-22 | $30.10 | $39.53 | 552,300 | — | — |
| 2015-12-21 | $30.04 | $39.45 | 577,900 | — | — |
| 2015-12-18 | $29.96 | $39.34 | 2,104,900 | — | — |
| 2015-12-17 | $30.30 | $39.79 | 845,100 | — | — |
| 2015-12-16 | $30.59 | $40.17 | 869,500 | — | — |
| 2015-12-15 | $30.01 | $39.41 | 883,000 | — | — |
| 2015-12-14 | $29.87 | $39.23 | 1,682,800 | — | — |
| 2015-12-11 | $29.80 | $39.13 | 1,033,300 | — | — |
| 2015-12-10 | $29.89 | $39.25 | 408,900 | — | — |
| 2015-12-09 | $30.20 | $39.66 | 544,300 | — | — |
| 2015-12-08 | $30.63 | $40.22 | 676,300 | — | — |
| 2015-12-07 | $30.72 | $40.34 | 897,900 | — | — |
| 2015-12-04 | $30.70 | $40.32 | 968,000 | — | — |
| 2015-12-03 | $30.18 | $39.63 | 1,180,100 | — | — |
| 2015-12-02 | $30.58 | $40.16 | 760,900 | — | — |
| 2015-12-01 | $31.38 | $41.21 | 640,300 | — | — |
| 2015-11-30 | $30.98 | $40.68 | 1,044,300 | — | — |
| 2015-11-27 | $31.14 | $40.89 | 482,600 | — | — |
| 2015-11-25 | $31.07 | $40.80 | 594,100 | — | — |
| 2015-11-24 | $31.08 | $40.81 | 963,300 | — | — |
| 2015-11-23 | $31.25 | $41.04 | 393,700 | — | — |
| 2015-11-20 | $31.07 | $40.80 | 803,300 | — | — |
| 2015-11-19 | $30.69 | $40.30 | 1,360,000 | — | — |
| 2015-11-18 | $30.57 | $40.14 | 662,500 | — | — |
| 2015-11-17 | $30.39 | $39.91 | 635,200 | — | — |
| 2015-11-16 | $30.40 | $39.92 | 665,600 | — | — |
| 2015-11-13 | $30.19 | $39.65 | 792,700 | — | — |
| 2015-11-12 | $30.39 | $39.91 | 648,200 | — | — |
| 2015-11-11 | $30.61 | $40.20 | 621,100 | — | — |
| 2015-11-10 | $30.54 | $40.11 | 1,105,200 | — | — |
| 2015-11-09 | $30.23 | $39.70 | 929,600 | — | — |
| 2015-11-06 | $30.74 | $40.37 | 825,600 | — | — |
| 2015-11-05 | $31.79 | $41.75 | 501,600 | — | — |
| 2015-11-04 | $31.76 | $41.71 | 1,760,600 | — | — |
| 2015-11-03 | $31.02 | $40.74 | 1,160,300 | — | — |
| 2015-11-02 | $31.29 | $41.09 | 808,500 | — | — |
| 2015-10-30 | $30.55 | $40.12 | 750,900 | — | — |
| 2015-10-29 | $30.70 | $40.32 | 531,100 | — | — |
| 2015-10-28 | $30.74 | $40.37 | 961,300 | — | — |
| 2015-10-27 | $30.72 | $40.34 | 888,100 | — | — |
| 2015-10-26 | $30.67 | $40.28 | 649,100 | — | — |
| 2015-10-23 | $30.90 | $40.58 | 756,300 | — | — |
| 2015-10-22 | $31.03 | $40.75 | 889,600 | — | — |
| 2015-10-21 | $31.02 | $40.74 | 1,136,300 | — | — |
| 2015-10-20 | $31.39 | $41.22 | 1,692,400 | — | — |
| 2015-10-19 | $31.31 | $41.12 | 982,000 | — | — |
| 2015-10-16 | $30.60 | $40.18 | 1,082,200 | — | — |
| 2015-10-15 | $30.54 | $40.11 | 1,369,200 | — | — |
| 2015-10-14 | $30.08 | $39.50 | 1,832,900 | — | — |
| 2015-10-13 | $30.53 | $40.09 | 1,464,400 | — | — |
| 2015-10-12 | $30.40 | $39.92 | 818,100 | — | — |
| 2015-10-09 | $30.04 | $39.45 | 438,300 | — | — |
| 2015-10-08 | $29.94 | $39.32 | 641,200 | — | — |
| 2015-10-07 | $29.90 | $39.27 | 1,012,900 | — | — |
| 2015-10-06 | $29.64 | $38.92 | 917,300 | — | — |
| 2015-10-05 | $29.52 | $38.77 | 963,000 | — | — |
| 2015-10-02 | $28.96 | $38.03 | 1,335,000 | — | — |
| 2015-10-01 | $28.61 | $37.57 | 1,622,500 | — | — |
| 2015-09-30 | $28.72 | $37.72 | 1,394,900 | — | — |
| 2015-09-29 | $28.67 | $37.65 | 1,395,600 | — | — |
| 2015-09-28 | $28.44 | $37.35 | 1,444,400 | — | — |
| 2015-09-25 | $29.31 | $38.21 | 845,400 | — | — |
| 2015-09-24 | $29.51 | $38.48 | 1,939,300 | — | — |
| 2015-09-23 | $29.89 | $38.97 | 830,100 | — | — |
| 2015-09-22 | $29.45 | $38.40 | 863,600 | — | — |
| 2015-09-21 | $29.94 | $39.04 | 1,245,700 | — | — |
| 2015-09-18 | $29.56 | $38.54 | 2,204,800 | — | — |
| 2015-09-17 | $29.90 | $38.98 | 1,078,800 | — | — |
| 2015-09-16 | $29.66 | $38.67 | 875,600 | — | — |
| 2015-09-15 | $29.39 | $38.32 | 930,500 | — | — |
| 2015-09-14 | $28.93 | $37.72 | 1,235,800 | — | — |
| 2015-09-11 | $29.05 | $37.88 | 1,480,400 | — | — |
| 2015-09-10 | $28.11 | $36.65 | 1,704,200 | — | — |
| 2015-09-09 | $27.72 | $36.14 | 1,922,000 | — | — |
| 2015-09-08 | $27.68 | $36.09 | 3,064,400 | — | — |
| 2015-09-04 | $27.23 | $35.50 | 1,211,600 | — | — |
| 2015-09-03 | $28.13 | $36.68 | 1,410,500 | — | — |
| 2015-09-02 | $27.77 | $36.21 | 1,046,400 | — | — |
| 2015-09-01 | $27.16 | $35.41 | 1,021,700 | — | — |
| 2015-08-31 | $27.63 | $36.02 | 1,283,500 | — | — |
| 2015-08-28 | $28.37 | $36.99 | 856,100 | — | — |
| 2015-08-27 | $28.26 | $36.85 | 1,101,400 | — | — |
| 2015-08-26 | $27.93 | $36.42 | 1,417,000 | — | — |
| 2015-08-25 | $27.07 | $35.29 | 1,948,000 | — | — |
| 2015-08-24 | $28.15 | $36.70 | 1,231,700 | — | — |
| 2015-08-21 | $29.62 | $38.62 | 1,139,000 | — | — |
| 2015-08-20 | $30.47 | $39.73 | 635,900 | — | — |
| 2015-08-19 | $30.86 | $40.24 | 743,900 | — | — |
| 2015-08-18 | $30.97 | $40.38 | 384,600 | — | — |
| 2015-08-17 | $30.88 | $40.26 | 690,700 | — | — |
| 2015-08-14 | $30.45 | $39.70 | 469,700 | — | — |
| 2015-08-13 | $30.36 | $39.58 | 372,900 | — | — |
| 2015-08-12 | $30.26 | $39.45 | 534,900 | — | — |
| 2015-08-11 | $30.22 | $39.40 | 629,300 | — | — |
| 2015-08-10 | $30.14 | $39.30 | 522,500 | — | — |
| 2015-08-07 | $30.17 | $39.34 | 675,000 | — | — |
| 2015-08-06 | $30.01 | $39.13 | 1,250,300 | — | — |
| 2015-08-05 | $29.53 | $38.50 | 1,213,000 | — | — |
| 2015-08-04 | $29.27 | $38.16 | 770,100 | — | — |
| 2015-08-03 | $29.55 | $38.53 | 700,800 | — | — |
| 2015-07-31 | $29.31 | $38.21 | 697,800 | — | — |
| 2015-07-30 | $29.20 | $38.07 | 577,600 | — | — |
| 2015-07-29 | $29.25 | $38.14 | 805,100 | — | — |
| 2015-07-28 | $29.09 | $37.93 | 744,600 | — | — |
| 2015-07-27 | $29.06 | $37.89 | 792,400 | — | — |
| 2015-07-24 | $29.07 | $37.90 | 850,500 | — | — |
| 2015-07-23 | $28.74 | $37.47 | 908,200 | — | — |
| 2015-07-22 | $29.07 | $37.90 | 540,500 | — | — |
| 2015-07-21 | $28.93 | $37.72 | 683,900 | — | — |
| 2015-07-20 | $29.00 | $37.81 | 600,300 | — | — |
| 2015-07-17 | $28.96 | $37.76 | 642,500 | — | — |
| 2015-07-16 | $29.10 | $37.94 | 524,200 | — | — |
| 2015-07-15 | $28.85 | $37.61 | 625,800 | — | — |
| 2015-07-14 | $28.95 | $37.75 | 1,062,600 | — | — |
| 2015-07-13 | $28.55 | $37.22 | 840,700 | — | — |
| 2015-07-10 | $28.34 | $36.95 | 644,300 | — | — |
| 2015-07-09 | $28.19 | $36.75 | 789,700 | — | — |
| 2015-07-08 | $28.12 | $36.66 | 853,600 | — | — |
| 2015-07-07 | $28.11 | $36.65 | 1,132,100 | — | — |
| 2015-07-06 | $27.58 | $35.96 | 1,421,200 | — | — |
| 2015-07-02 | $27.52 | $35.88 | 877,600 | — | — |
| 2015-07-01 | $27.48 | $35.83 | 1,218,200 | — | — |
| 2015-06-30 | $26.94 | $35.12 | 1,226,200 | — | — |
| 2015-06-29 | $26.85 | $35.01 | 878,700 | — | — |
| 2015-06-26 | $27.52 | $35.88 | 907,600 | — | — |
| 2015-06-25 | $27.52 | $35.61 | 1,092,100 | — | — |
| 2015-06-24 | $27.75 | $35.90 | 1,096,200 | — | — |
| 2015-06-23 | $28.12 | $36.38 | 910,500 | — | — |
| 2015-06-22 | $28.53 | $36.91 | 844,000 | — | — |
| 2015-06-19 | $28.74 | $37.19 | 2,075,300 | — | — |
| 2015-06-18 | $29.20 | $37.78 | 1,172,600 | — | — |
| 2015-06-17 | $28.65 | $37.07 | 1,014,000 | — | — |
| 2015-06-16 | $28.45 | $36.81 | 758,500 | — | — |
| 2015-06-15 | $28.30 | $36.62 | 512,600 | — | — |
| 2015-06-12 | $28.59 | $36.99 | 567,700 | — | — |
| 2015-06-11 | $28.73 | $37.17 | 1,372,800 | — | — |
| 2015-06-10 | $28.45 | $36.81 | 458,900 | — | — |
| 2015-06-09 | $28.17 | $36.45 | 454,900 | — | — |
| 2015-06-08 | $28.23 | $36.53 | 508,100 | — | — |
| 2015-06-05 | $28.31 | $36.63 | 885,900 | — | — |
| 2015-06-04 | $28.61 | $37.02 | 713,700 | — | — |
| 2015-06-03 | $28.67 | $37.09 | 805,100 | — | — |
| 2015-06-02 | $29.03 | $37.56 | 1,209,500 | — | — |
| 2015-06-01 | $29.65 | $38.36 | 756,200 | — | — |
| 2015-05-29 | $29.38 | $38.01 | 1,748,300 | — | — |
| 2015-05-28 | $29.56 | $38.25 | 827,300 | — | — |
| 2015-05-27 | $29.57 | $38.26 | 826,500 | — | — |
| 2015-05-26 | $29.40 | $38.04 | 636,600 | — | — |
| 2015-05-22 | $29.49 | $38.16 | 564,800 | — | — |
| 2015-05-21 | $29.47 | $38.13 | 829,500 | — | — |
| 2015-05-20 | $29.67 | $38.39 | 579,600 | — | — |
| 2015-05-19 | $29.50 | $38.17 | 1,050,300 | — | — |
| 2015-05-18 | $29.52 | $38.19 | 689,000 | — | — |
| 2015-05-15 | $29.50 | $38.17 | 871,400 | — | — |
| 2015-05-14 | $29.23 | $37.82 | 778,400 | — | — |
| 2015-05-13 | $28.58 | $36.98 | 867,600 | — | — |
| 2015-05-12 | $28.83 | $37.30 | 1,407,800 | — | — |
| 2015-05-11 | $28.45 | $36.81 | 871,400 | — | — |
| 2015-05-08 | $28.95 | $37.46 | 953,800 | — | — |
| 2015-05-07 | $28.63 | $37.04 | 1,402,800 | — | — |
| 2015-05-06 | $28.24 | $36.54 | 2,431,400 | — | — |
| 2015-05-05 | $28.12 | $36.38 | 1,866,300 | — | — |
| 2015-05-04 | $28.91 | $37.41 | 1,030,500 | — | — |
| 2015-05-01 | $28.71 | $37.15 | 1,120,700 | — | — |
| 2015-04-30 | $28.50 | $36.87 | 1,135,800 | — | — |
| 2015-04-29 | $28.75 | $37.20 | 931,700 | — | — |
| 2015-04-28 | $29.13 | $37.69 | 734,000 | — | — |
| 2015-04-27 | $29.29 | $37.90 | 928,900 | — | — |
| 2015-04-24 | $29.41 | $38.05 | 865,400 | — | — |
| 2015-04-23 | $29.32 | $37.94 | 827,100 | — | — |
| 2015-04-22 | $29.37 | $38.00 | 932,800 | — | — |
| 2015-04-21 | $29.15 | $37.72 | 1,685,200 | — | — |
| 2015-04-20 | $28.95 | $37.46 | 1,162,000 | — | — |
| 2015-04-17 | $28.90 | $37.39 | 1,500,900 | — | — |
| 2015-04-16 | $29.20 | $37.78 | 1,401,000 | — | — |
| 2015-04-15 | $29.30 | $37.91 | 1,418,500 | — | — |
| 2015-04-14 | $29.73 | $38.47 | 1,274,500 | — | — |
| 2015-04-13 | $29.78 | $38.53 | 928,600 | — | — |
| 2015-04-10 | $29.85 | $38.62 | 1,261,400 | — | — |
| 2015-04-09 | $29.94 | $38.74 | 1,829,400 | — | — |
| 2015-04-08 | $30.52 | $39.49 | 1,691,600 | — | — |
| 2015-04-07 | $30.33 | $39.24 | 3,550,400 | — | — |
| 2015-04-06 | $30.92 | $40.01 | 15,500,900 | — | — |
| 2015-04-02 | $30.32 | $39.23 | 1,955,400 | — | — |
| 2015-04-01 | $29.71 | $38.44 | 2,303,100 | — | — |
| 2015-03-31 | $29.81 | $38.57 | 3,136,800 | — | — |
| 2015-03-30 | $30.32 | $39.23 | 5,039,900 | — | — |
| 2015-03-27 | $29.35 | $37.97 | 761,100 | — | — |
| 2015-03-26 | $29.38 | $37.74 | 954,900 | — | — |
| 2015-03-25 | $29.61 | $38.04 | 782,300 | — | — |
| 2015-03-24 | $30.02 | $38.56 | 750,800 | — | — |
| 2015-03-23 | $30.31 | $38.94 | 765,400 | — | — |
| 2015-03-20 | $30.37 | $39.01 | 1,430,300 | — | — |
| 2015-03-19 | $29.23 | $37.55 | 1,015,500 | — | — |
| 2015-03-18 | $28.87 | $37.09 | 861,800 | — | — |
| 2015-03-17 | $28.29 | $36.34 | 824,700 | — | — |
| 2015-03-16 | $28.24 | $36.28 | 763,000 | — | — |
| 2015-03-13 | $28.12 | $36.12 | 642,200 | — | — |
| 2015-03-12 | $28.12 | $36.12 | 906,300 | — | — |
| 2015-03-11 | $27.67 | $35.55 | 1,286,200 | — | — |
| 2015-03-10 | $27.97 | $35.93 | 1,176,300 | — | — |
| 2015-03-09 | $27.88 | $35.81 | 1,042,600 | — | — |
| 2015-03-06 | $27.53 | $35.37 | 1,100,900 | — | — |
| 2015-03-05 | $28.43 | $36.52 | 947,500 | — | — |
| 2015-03-04 | $28.42 | $36.51 | 645,700 | — | — |
| 2015-03-03 | $28.80 | $37.00 | 884,800 | — | — |
| 2015-03-02 | $28.78 | $36.97 | 832,300 | — | — |
| 2015-02-27 | $28.87 | $37.09 | 872,000 | — | — |
| 2015-02-26 | $28.92 | $37.15 | 1,092,300 | — | — |
| 2015-02-25 | $29.13 | $37.42 | 829,400 | — | — |
| 2015-02-24 | $29.08 | $37.36 | 836,200 | — | — |
| 2015-02-23 | $29.81 | $38.29 | 929,500 | — | — |
| 2015-02-20 | $29.75 | $38.22 | 1,040,200 | — | — |
| 2015-02-19 | $29.48 | $37.87 | 2,076,800 | — | — |
| 2015-02-18 | $29.85 | $38.35 | 1,654,700 | — | — |
| 2015-02-17 | $29.34 | $37.69 | 1,155,900 | — | — |
| 2015-02-13 | $29.24 | $37.56 | 1,131,200 | — | — |
| 2015-02-12 | $29.44 | $37.82 | 1,773,900 | — | — |
| 2015-02-11 | $28.61 | $36.75 | 1,913,100 | — | — |
| 2015-02-10 | $28.99 | $37.24 | 1,549,100 | — | — |
| 2015-02-09 | $28.78 | $36.97 | 894,200 | — | — |
| 2015-02-06 | $28.88 | $37.10 | 1,639,700 | — | — |
| 2015-02-05 | $29.08 | $37.36 | 1,010,600 | — | — |
| 2015-02-04 | $28.58 | $36.71 | 1,036,500 | — | — |
| 2015-02-03 | $28.75 | $36.93 | 1,253,600 | — | — |
| 2015-02-02 | $28.07 | $36.06 | 1,577,200 | — | — |
| 2015-01-30 | $28.48 | $36.59 | 1,262,000 | — | — |
| 2015-01-29 | $29.22 | $37.54 | 565,000 | — | — |
| 2015-01-28 | $29.20 | $37.51 | 507,400 | — | — |
| 2015-01-27 | $29.58 | $38.00 | 710,600 | — | — |
| 2015-01-26 | $29.34 | $37.69 | 1,391,300 | — | — |
| 2015-01-23 | $29.00 | $37.25 | 1,697,600 | — | — |
| 2015-01-22 | $29.06 | $37.33 | 1,294,600 | — | — |
| 2015-01-21 | $29.04 | $37.30 | 821,100 | — | — |
| 2015-01-20 | $29.08 | $37.36 | 850,400 | — | — |
| 2015-01-16 | $29.37 | $37.73 | 599,100 | — | — |
| 2015-01-15 | $29.20 | $37.51 | 1,383,300 | — | — |
| 2015-01-14 | $29.62 | $38.05 | 1,217,200 | — | — |
| 2015-01-13 | $29.55 | $37.96 | 759,300 | — | — |
| 2015-01-12 | $29.62 | $38.05 | 481,800 | — | — |
| 2015-01-09 | $29.43 | $37.81 | 920,700 | — | — |
| 2015-01-08 | $29.45 | $37.83 | 863,700 | — | — |
| 2015-01-07 | $29.50 | $37.90 | 925,300 | — | — |
| 2015-01-06 | $29.22 | $37.54 | 846,900 | — | — |
| 2015-01-05 | $29.27 | $37.60 | 840,100 | — | — |
| 2015-01-02 | $29.03 | $37.29 | 657,500 | — | — |