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
- 2006-05-04 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 | $24.60 | $30.90 | 709,500 | — | — |
| 2015-12-30 | $24.48 | $30.75 | 620,400 | — | — |
| 2015-12-29 | $25.08 | $31.51 | 620,800 | — | — |
| 2015-12-28 | $24.54 | $30.83 | 561,800 | — | — |
| 2015-12-24 | $25.05 | $31.47 | 283,500 | — | — |
| 2015-12-23 | $24.64 | $30.95 | 676,000 | — | — |
| 2015-12-22 | $24.65 | $30.97 | 772,600 | — | — |
| 2015-12-21 | $24.13 | $30.31 | 1,072,200 | — | — |
| 2015-12-18 | $23.32 | $29.30 | 1,111,900 | — | — |
| 2015-12-17 | $23.10 | $29.02 | 976,900 | — | — |
| 2015-12-16 | $23.50 | $29.52 | 1,393,600 | — | — |
| 2015-12-15 | $22.45 | $28.20 | 1,310,600 | — | — |
| 2015-12-14 | $22.87 | $28.73 | 1,509,700 | — | — |
| 2015-12-11 | $25.12 | $31.56 | 957,400 | — | — |
| 2015-12-10 | $25.82 | $32.44 | 465,900 | — | — |
| 2015-12-09 | $25.75 | $32.35 | 602,900 | — | — |
| 2015-12-08 | $25.66 | $32.24 | 1,198,300 | — | — |
| 2015-12-07 | $26.25 | $32.98 | 861,300 | — | — |
| 2015-12-04 | $27.64 | $34.72 | 752,300 | — | — |
| 2015-12-03 | $27.09 | $34.03 | 649,600 | — | — |
| 2015-12-02 | $28.11 | $35.31 | 1,157,400 | — | — |
| 2015-12-01 | $28.29 | $35.54 | 990,300 | — | — |
| 2015-11-30 | $27.69 | $34.79 | 856,500 | — | — |
| 2015-11-27 | $27.54 | $34.60 | 301,400 | — | — |
| 2015-11-25 | $27.79 | $34.91 | 641,800 | — | — |
| 2015-11-24 | $27.63 | $34.71 | 1,203,100 | — | — |
| 2015-11-23 | $27.75 | $34.86 | 697,800 | — | — |
| 2015-11-20 | $27.06 | $33.99 | 712,200 | — | — |
| 2015-11-19 | $26.54 | $33.15 | 581,900 | — | — |
| 2015-11-18 | $26.41 | $32.99 | 787,600 | — | — |
| 2015-11-17 | $25.82 | $32.25 | 676,600 | — | — |
| 2015-11-16 | $25.94 | $32.40 | 567,000 | — | — |
| 2015-11-13 | $25.55 | $31.92 | 1,030,100 | — | — |
| 2015-11-12 | $25.47 | $31.82 | 776,800 | — | — |
| 2015-11-11 | $26.66 | $33.30 | 677,800 | — | — |
| 2015-11-10 | $26.90 | $33.60 | 777,500 | — | — |
| 2015-11-09 | $26.64 | $33.28 | 681,400 | — | — |
| 2015-11-06 | $27.14 | $33.90 | 1,174,000 | — | — |
| 2015-11-05 | $26.80 | $33.48 | 1,417,400 | — | — |
| 2015-11-04 | $26.94 | $33.65 | 2,691,100 | — | — |
| 2015-11-03 | $29.72 | $37.13 | 1,806,900 | — | — |
| 2015-11-02 | $28.43 | $35.51 | 1,435,900 | — | — |
| 2015-10-30 | $27.20 | $33.98 | 1,281,500 | — | — |
| 2015-10-29 | $26.91 | $33.62 | 899,100 | — | — |
| 2015-10-28 | $26.66 | $33.30 | 1,093,200 | — | — |
| 2015-10-27 | $25.72 | $32.13 | 1,137,300 | — | — |
| 2015-10-26 | $26.05 | $32.54 | 1,286,100 | — | — |
| 2015-10-23 | $24.80 | $30.98 | 1,578,600 | — | — |
| 2015-10-22 | $25.32 | $31.63 | 1,077,600 | — | — |
| 2015-10-21 | $25.09 | $31.34 | 1,279,300 | — | — |
| 2015-10-20 | $25.53 | $31.89 | 1,084,300 | — | — |
| 2015-10-19 | $25.79 | $32.22 | 1,322,600 | — | — |
| 2015-10-16 | $27.04 | $33.78 | 1,139,000 | — | — |
| 2015-10-15 | $27.02 | $33.75 | 1,297,400 | — | — |
| 2015-10-14 | $26.12 | $32.63 | 1,650,700 | — | — |
| 2015-10-13 | $25.56 | $31.93 | 1,591,000 | — | — |
| 2015-10-12 | $26.31 | $32.87 | 1,330,100 | — | — |
| 2015-10-09 | $26.98 | $33.70 | 1,992,700 | — | — |
| 2015-10-08 | $27.45 | $34.29 | 1,296,100 | — | — |
| 2015-10-07 | $27.32 | $34.13 | 2,779,200 | — | — |
| 2015-10-06 | $26.93 | $33.64 | 1,585,100 | — | — |
| 2015-10-05 | $28.57 | $35.69 | 1,777,900 | — | — |
| 2015-10-02 | $28.41 | $35.49 | 1,385,800 | — | — |
| 2015-10-01 | $28.20 | $35.23 | 1,311,500 | — | — |
| 2015-09-30 | $27.70 | $34.60 | 2,113,900 | — | — |
| 2015-09-29 | $27.41 | $34.24 | 2,924,400 | — | — |
| 2015-09-28 | $27.70 | $34.60 | 1,150,200 | — | — |
| 2015-09-25 | $29.11 | $36.36 | 696,400 | — | — |
| 2015-09-24 | $29.11 | $36.36 | 1,117,200 | — | — |
| 2015-09-23 | $29.47 | $36.81 | 1,086,200 | — | — |
| 2015-09-22 | $29.16 | $36.43 | 597,500 | — | — |
| 2015-09-21 | $29.17 | $36.44 | 775,600 | — | — |
| 2015-09-18 | $29.60 | $36.98 | 1,650,600 | — | — |
| 2015-09-17 | $30.37 | $37.94 | 795,300 | — | — |
| 2015-09-16 | $29.94 | $37.40 | 796,900 | — | — |
| 2015-09-15 | $30.36 | $37.92 | 913,800 | — | — |
| 2015-09-14 | $29.85 | $37.29 | 958,300 | — | — |
| 2015-09-11 | $31.16 | $38.92 | 1,270,500 | — | — |
| 2015-09-10 | $30.98 | $38.70 | 1,346,300 | — | — |
| 2015-09-09 | $29.70 | $37.10 | 871,600 | — | — |
| 2015-09-08 | $29.67 | $37.06 | 678,800 | — | — |
| 2015-09-04 | $28.68 | $35.83 | 636,200 | — | — |
| 2015-09-03 | $29.55 | $36.91 | 1,125,800 | — | — |
| 2015-09-02 | $29.23 | $36.51 | 1,160,900 | — | — |
| 2015-09-01 | $29.44 | $36.78 | 1,045,100 | — | — |
| 2015-08-31 | $30.76 | $38.42 | 1,207,200 | — | — |
| 2015-08-28 | $30.24 | $37.77 | 1,113,000 | — | — |
| 2015-08-27 | $30.17 | $37.69 | 1,254,200 | — | — |
| 2015-08-26 | $29.96 | $37.43 | 790,700 | — | — |
| 2015-08-25 | $28.78 | $35.95 | 1,633,800 | — | — |
| 2015-08-24 | $29.54 | $36.90 | 1,376,100 | — | — |
| 2015-08-21 | $31.28 | $39.07 | 1,232,500 | — | — |
| 2015-08-20 | $33.66 | $41.86 | 974,200 | — | — |
| 2015-08-19 | $34.22 | $42.56 | 715,300 | — | — |
| 2015-08-18 | $35.40 | $44.02 | 461,600 | — | — |
| 2015-08-17 | $35.87 | $44.61 | 490,800 | — | — |
| 2015-08-14 | $35.28 | $43.87 | 546,900 | — | — |
| 2015-08-13 | $35.66 | $44.35 | 857,200 | — | — |
| 2015-08-12 | $36.64 | $45.57 | 1,553,100 | — | — |
| 2015-08-11 | $36.71 | $45.65 | 1,235,800 | — | — |
| 2015-08-10 | $35.61 | $44.28 | 637,100 | — | — |
| 2015-08-07 | $34.70 | $43.15 | 927,800 | — | — |
| 2015-08-06 | $35.08 | $43.63 | 1,125,300 | — | — |
| 2015-08-05 | $34.62 | $43.05 | 725,800 | — | — |
| 2015-08-04 | $34.42 | $42.80 | 2,144,600 | — | — |
| 2015-08-03 | $34.89 | $43.39 | 1,199,800 | — | — |
| 2015-07-31 | $35.67 | $44.36 | 744,400 | — | — |
| 2015-07-30 | $35.50 | $44.15 | 876,800 | — | — |
| 2015-07-29 | $36.22 | $45.04 | 1,089,700 | — | — |
| 2015-07-28 | $36.58 | $45.49 | 468,600 | — | — |
| 2015-07-27 | $36.25 | $45.08 | 660,300 | — | — |
| 2015-07-24 | $36.94 | $45.94 | 857,000 | — | — |
| 2015-07-23 | $36.88 | $45.86 | 1,004,200 | — | — |
| 2015-07-22 | $36.77 | $45.73 | 792,800 | — | — |
| 2015-07-21 | $37.44 | $46.56 | 637,000 | — | — |
| 2015-07-20 | $38.04 | $47.31 | 566,300 | — | — |
| 2015-07-17 | $38.82 | $48.28 | 520,500 | — | — |
| 2015-07-16 | $38.71 | $48.14 | 735,600 | — | — |
| 2015-07-15 | $38.25 | $47.57 | 1,320,000 | — | — |
| 2015-07-14 | $39.45 | $49.06 | 2,074,200 | — | — |
| 2015-07-13 | $37.83 | $47.05 | 889,800 | — | — |
| 2015-07-10 | $37.84 | $47.06 | 1,037,800 | — | — |
| 2015-07-09 | $36.75 | $45.70 | 1,843,700 | — | — |
| 2015-07-08 | $36.84 | $45.81 | 2,412,400 | — | — |
| 2015-07-07 | $39.65 | $49.31 | 1,283,200 | — | — |
| 2015-07-06 | $39.99 | $49.73 | 741,700 | — | — |
| 2015-07-02 | $39.72 | $49.40 | 1,238,200 | — | — |
| 2015-07-01 | $39.25 | $48.81 | 1,641,800 | — | — |
| 2015-06-30 | $36.82 | $45.79 | 1,105,100 | — | — |
| 2015-06-29 | $35.61 | $44.28 | 833,300 | — | — |
| 2015-06-26 | $36.31 | $45.16 | 1,224,900 | — | — |
| 2015-06-25 | $36.25 | $45.08 | 531,400 | — | — |
| 2015-06-24 | $36.45 | $45.33 | 623,300 | — | — |
| 2015-06-23 | $36.79 | $45.75 | 508,100 | — | — |
| 2015-06-22 | $36.18 | $44.99 | 802,900 | — | — |
| 2015-06-19 | $36.95 | $45.95 | 806,400 | — | — |
| 2015-06-18 | $37.11 | $46.15 | 1,408,900 | — | — |
| 2015-06-17 | $36.06 | $44.84 | 1,010,600 | — | — |
| 2015-06-16 | $36.18 | $44.99 | 564,600 | — | — |
| 2015-06-15 | $35.98 | $44.74 | 681,200 | — | — |
| 2015-06-12 | $36.23 | $45.06 | 491,100 | — | — |
| 2015-06-11 | $36.80 | $45.76 | 431,700 | — | — |
| 2015-06-10 | $36.53 | $45.43 | 776,900 | — | — |
| 2015-06-09 | $36.11 | $44.91 | 964,400 | — | — |
| 2015-06-08 | $36.98 | $45.99 | 1,392,200 | — | — |
| 2015-06-05 | $37.13 | $46.18 | 744,100 | — | — |
| 2015-06-04 | $36.48 | $45.37 | 907,300 | — | — |
| 2015-06-03 | $37.42 | $46.54 | 705,100 | — | — |
| 2015-06-02 | $37.74 | $46.93 | 675,200 | — | — |
| 2015-06-01 | $37.80 | $47.01 | 1,405,100 | — | — |
| 2015-05-29 | $37.86 | $47.08 | 829,000 | — | — |
| 2015-05-28 | $37.20 | $46.26 | 742,100 | — | — |
| 2015-05-27 | $36.78 | $45.74 | 922,000 | — | — |
| 2015-05-26 | $36.66 | $45.59 | 1,151,100 | — | — |
| 2015-05-22 | $37.65 | $46.82 | 485,800 | — | — |
| 2015-05-21 | $37.88 | $47.11 | 726,400 | — | — |
| 2015-05-20 | $38.08 | $47.17 | 786,900 | — | — |
| 2015-05-19 | $38.41 | $47.58 | 1,044,200 | — | — |
| 2015-05-18 | $38.85 | $48.12 | 1,100,900 | — | — |
| 2015-05-15 | $37.92 | $46.97 | 911,500 | — | — |
| 2015-05-14 | $38.46 | $47.64 | 1,446,700 | — | — |
| 2015-05-13 | $36.59 | $45.32 | 893,300 | — | — |
| 2015-05-12 | $35.40 | $43.85 | 972,400 | — | — |
| 2015-05-11 | $36.24 | $44.89 | 920,700 | — | — |
| 2015-05-08 | $36.61 | $45.35 | 848,900 | — | — |
| 2015-05-07 | $35.98 | $44.57 | 1,194,500 | — | — |
| 2015-05-06 | $35.86 | $44.42 | 2,025,500 | — | — |
| 2015-05-05 | $36.82 | $45.61 | 1,290,000 | — | — |
| 2015-05-04 | $37.17 | $46.04 | 896,200 | — | — |
| 2015-05-01 | $37.80 | $46.82 | 1,126,800 | — | — |
| 2015-04-30 | $36.92 | $45.73 | 1,138,900 | — | — |
| 2015-04-29 | $38.33 | $47.48 | 730,400 | — | — |
| 2015-04-28 | $39.06 | $48.38 | 816,700 | — | — |
| 2015-04-27 | $38.59 | $47.80 | 989,100 | — | — |
| 2015-04-24 | $39.84 | $49.35 | 885,000 | — | — |
| 2015-04-23 | $39.03 | $48.35 | 899,400 | — | — |
| 2015-04-22 | $39.04 | $48.36 | 778,400 | — | — |
| 2015-04-21 | $38.16 | $47.27 | 787,500 | — | — |
| 2015-04-20 | $37.71 | $46.71 | 705,800 | — | — |
| 2015-04-17 | $38.42 | $47.59 | 578,700 | — | — |
| 2015-04-16 | $38.64 | $47.86 | 1,469,200 | — | — |
| 2015-04-15 | $38.37 | $47.53 | 2,878,100 | — | — |
| 2015-04-14 | $37.90 | $46.95 | 1,212,800 | — | — |
| 2015-04-13 | $37.80 | $46.82 | 1,021,100 | — | — |
| 2015-04-10 | $39.72 | $49.20 | 502,800 | — | — |
| 2015-04-09 | $39.09 | $48.42 | 1,139,900 | — | — |
| 2015-04-08 | $39.37 | $48.77 | 932,300 | — | — |
| 2015-04-07 | $39.42 | $48.83 | 1,178,600 | — | — |
| 2015-04-06 | $40.02 | $49.57 | 1,395,500 | — | — |
| 2015-04-02 | $39.76 | $49.25 | 1,309,200 | — | — |
| 2015-04-01 | $40.86 | $50.61 | 1,499,000 | — | — |
| 2015-03-31 | $39.75 | $49.24 | 1,225,100 | — | — |
| 2015-03-30 | $39.91 | $49.44 | 1,691,200 | — | — |
| 2015-03-27 | $38.20 | $47.32 | 1,156,500 | — | — |
| 2015-03-26 | $38.71 | $47.95 | 1,894,100 | — | — |
| 2015-03-25 | $38.15 | $47.26 | 1,668,000 | — | — |
| 2015-03-24 | $37.99 | $47.06 | 1,013,300 | — | — |
| 2015-03-23 | $37.88 | $46.92 | 1,121,500 | — | — |
| 2015-03-20 | $37.90 | $46.95 | 2,632,200 | — | — |
| 2015-03-19 | $37.95 | $47.01 | 982,200 | — | — |
| 2015-03-18 | $38.52 | $47.71 | 1,448,700 | — | — |
| 2015-03-17 | $37.54 | $46.50 | 758,100 | — | — |
| 2015-03-16 | $37.38 | $46.30 | 1,344,600 | — | — |
| 2015-03-13 | $36.10 | $44.72 | 876,800 | — | — |
| 2015-03-12 | $36.28 | $44.94 | 928,200 | — | — |
| 2015-03-11 | $36.78 | $45.56 | 1,023,700 | — | — |
| 2015-03-10 | $35.98 | $44.57 | 1,011,600 | — | — |
| 2015-03-09 | $36.07 | $44.68 | 1,262,200 | — | — |
| 2015-03-06 | $36.53 | $45.25 | 1,404,500 | — | — |
| 2015-03-05 | $36.77 | $45.36 | 1,041,800 | — | — |
| 2015-03-04 | $35.90 | $44.29 | 1,830,800 | — | — |
| 2015-03-03 | $35.68 | $44.02 | 782,700 | — | — |
| 2015-03-02 | $36.11 | $44.55 | 1,685,500 | — | — |
| 2015-02-27 | $37.28 | $45.99 | 1,752,900 | — | — |
| 2015-02-26 | $36.15 | $44.60 | 1,655,500 | — | — |
| 2015-02-25 | $34.64 | $42.73 | 1,438,900 | — | — |
| 2015-02-24 | $34.60 | $42.68 | 1,773,500 | — | — |
| 2015-02-23 | $33.85 | $41.76 | 1,295,500 | — | — |
| 2015-02-20 | $32.23 | $39.76 | 571,600 | — | — |
| 2015-02-19 | $32.95 | $40.65 | 953,700 | — | — |
| 2015-02-18 | $33.23 | $40.99 | 348,500 | — | — |
| 2015-02-17 | $32.82 | $40.49 | 854,700 | — | — |
| 2015-02-13 | $32.60 | $40.22 | 939,400 | — | — |
| 2015-02-12 | $32.49 | $40.08 | 691,800 | — | — |
| 2015-02-11 | $31.60 | $38.98 | 561,400 | — | — |
| 2015-02-10 | $31.78 | $39.21 | 754,500 | — | — |
| 2015-02-09 | $31.26 | $38.56 | 374,000 | — | — |
| 2015-02-06 | $31.53 | $38.90 | 449,300 | — | — |
| 2015-02-05 | $31.35 | $38.68 | 457,300 | — | — |
| 2015-02-04 | $31.07 | $38.33 | 853,200 | — | — |
| 2015-02-03 | $31.54 | $38.91 | 722,700 | — | — |
| 2015-02-02 | $31.12 | $38.39 | 730,500 | — | — |
| 2015-01-30 | $30.85 | $38.06 | 786,200 | — | — |
| 2015-01-29 | $30.46 | $37.58 | 770,600 | — | — |
| 2015-01-28 | $30.48 | $37.60 | 668,600 | — | — |
| 2015-01-27 | $30.92 | $38.14 | 690,200 | — | — |
| 2015-01-26 | $31.06 | $38.32 | 611,500 | — | — |
| 2015-01-23 | $30.81 | $38.01 | 610,800 | — | — |
| 2015-01-22 | $29.80 | $36.76 | 560,600 | — | — |
| 2015-01-21 | $28.62 | $35.31 | 589,000 | — | — |
| 2015-01-20 | $28.11 | $34.68 | 936,300 | — | — |
| 2015-01-16 | $27.88 | $34.39 | 711,400 | — | — |
| 2015-01-15 | $26.50 | $32.69 | 731,600 | — | — |
| 2015-01-14 | $26.31 | $32.46 | 1,152,600 | — | — |
| 2015-01-13 | $26.90 | $33.19 | 999,700 | — | — |
| 2015-01-12 | $27.54 | $33.97 | 909,000 | — | — |
| 2015-01-09 | $28.25 | $34.85 | 708,700 | — | — |
| 2015-01-08 | $28.54 | $35.21 | 869,500 | — | — |
| 2015-01-07 | $27.60 | $34.05 | 1,239,200 | — | — |
| 2015-01-06 | $26.93 | $33.22 | 982,200 | — | — |
| 2015-01-05 | $27.07 | $33.39 | 742,400 | — | — |
| 2015-01-02 | $28.44 | $35.09 | 600,900 | — | — |