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
- 2006-11-15 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 | $40.01 | $40.01 | 429,100 | — | — |
| 2015-12-30 | $40.28 | $40.28 | 277,000 | — | — |
| 2015-12-29 | $39.84 | $39.84 | 232,400 | — | — |
| 2015-12-28 | $39.36 | $39.36 | 152,000 | — | — |
| 2015-12-24 | $39.33 | $39.33 | 131,600 | — | — |
| 2015-12-23 | $38.99 | $38.99 | 201,300 | — | — |
| 2015-12-22 | $38.46 | $38.46 | 188,700 | — | — |
| 2015-12-21 | $38.37 | $38.37 | 231,200 | — | — |
| 2015-12-18 | $38.30 | $38.30 | 1,951,300 | — | — |
| 2015-12-17 | $37.53 | $37.53 | 363,300 | — | — |
| 2015-12-16 | $38.11 | $38.11 | 423,000 | — | — |
| 2015-12-15 | $37.87 | $37.87 | 422,200 | — | — |
| 2015-12-14 | $36.28 | $36.28 | 424,400 | — | — |
| 2015-12-11 | $36.00 | $36.00 | 294,500 | — | — |
| 2015-12-10 | $36.68 | $36.68 | 173,800 | — | — |
| 2015-12-09 | $36.50 | $36.50 | 300,100 | — | — |
| 2015-12-08 | $36.88 | $36.88 | 266,500 | — | — |
| 2015-12-07 | $37.05 | $37.05 | 266,800 | — | — |
| 2015-12-04 | $37.74 | $37.74 | 325,100 | — | — |
| 2015-12-03 | $36.61 | $36.61 | 432,400 | — | — |
| 2015-12-02 | $37.71 | $37.71 | 396,900 | — | — |
| 2015-12-01 | $37.95 | $37.95 | 439,000 | — | — |
| 2015-11-30 | $37.67 | $37.67 | 329,600 | — | — |
| 2015-11-27 | $38.62 | $38.62 | 298,800 | — | — |
| 2015-11-25 | $38.31 | $38.31 | 197,200 | — | — |
| 2015-11-24 | $38.62 | $38.62 | 273,400 | — | — |
| 2015-11-23 | $37.74 | $37.74 | 315,400 | — | — |
| 2015-11-20 | $37.37 | $37.37 | 252,200 | — | — |
| 2015-11-19 | $36.92 | $36.92 | 450,500 | — | — |
| 2015-11-18 | $37.01 | $37.01 | 528,200 | — | — |
| 2015-11-17 | $36.35 | $36.35 | 846,700 | — | — |
| 2015-11-16 | $35.97 | $35.97 | 416,000 | — | — |
| 2015-11-13 | $36.55 | $36.55 | 302,800 | — | — |
| 2015-11-12 | $36.25 | $36.25 | 258,400 | — | — |
| 2015-11-11 | $35.88 | $35.88 | 542,200 | — | — |
| 2015-11-10 | $35.78 | $35.78 | 402,600 | — | — |
| 2015-11-09 | $35.80 | $35.80 | 351,700 | — | — |
| 2015-11-06 | $34.85 | $34.85 | 744,300 | — | — |
| 2015-11-05 | $33.78 | $33.78 | 259,200 | — | — |
| 2015-11-04 | $34.01 | $34.01 | 458,900 | — | — |
| 2015-11-03 | $33.53 | $33.53 | 306,100 | — | — |
| 2015-11-02 | $33.20 | $33.20 | 228,700 | — | — |
| 2015-10-30 | $32.15 | $32.15 | 228,200 | — | — |
| 2015-10-29 | $32.35 | $32.35 | 408,500 | — | — |
| 2015-10-28 | $32.98 | $32.98 | 309,100 | — | — |
| 2015-10-27 | $32.07 | $32.07 | 406,600 | — | — |
| 2015-10-26 | $31.27 | $31.27 | 304,800 | — | — |
| 2015-10-23 | $30.14 | $30.14 | 455,900 | — | — |
| 2015-10-22 | $30.06 | $30.06 | 485,000 | — | — |
| 2015-10-21 | $30.67 | $30.67 | 371,600 | — | — |
| 2015-10-20 | $31.34 | $31.34 | 293,000 | — | — |
| 2015-10-19 | $31.58 | $31.58 | 242,900 | — | — |
| 2015-10-16 | $30.96 | $30.96 | 289,900 | — | — |
| 2015-10-15 | $31.20 | $31.20 | 266,400 | — | — |
| 2015-10-14 | $29.98 | $29.98 | 202,700 | — | — |
| 2015-10-13 | $29.92 | $29.92 | 323,900 | — | — |
| 2015-10-12 | $30.58 | $30.58 | 258,600 | — | — |
| 2015-10-09 | $30.49 | $30.49 | 245,500 | — | — |
| 2015-10-08 | $29.72 | $29.72 | 236,300 | — | — |
| 2015-10-07 | $29.44 | $29.44 | 332,900 | — | — |
| 2015-10-06 | $28.34 | $28.34 | 314,800 | — | — |
| 2015-10-05 | $29.08 | $29.08 | 188,800 | — | — |
| 2015-10-02 | $28.86 | $28.86 | 220,400 | — | — |
| 2015-10-01 | $28.25 | $28.25 | 291,000 | — | — |
| 2015-09-30 | $28.49 | $28.49 | 336,100 | — | — |
| 2015-09-29 | $28.55 | $28.55 | 409,400 | — | — |
| 2015-09-28 | $29.48 | $29.48 | 598,500 | — | — |
| 2015-09-25 | $29.43 | $29.43 | 251,400 | — | — |
| 2015-09-24 | $30.90 | $30.90 | 181,800 | — | — |
| 2015-09-23 | $31.17 | $31.17 | 213,700 | — | — |
| 2015-09-22 | $30.43 | $30.43 | 372,300 | — | — |
| 2015-09-21 | $31.30 | $31.30 | 242,700 | — | — |
| 2015-09-18 | $32.17 | $32.17 | 365,700 | — | — |
| 2015-09-17 | $32.50 | $32.50 | 264,800 | — | — |
| 2015-09-16 | $32.01 | $32.01 | 196,300 | — | — |
| 2015-09-15 | $32.49 | $32.49 | 259,800 | — | — |
| 2015-09-14 | $32.42 | $32.42 | 159,500 | — | — |
| 2015-09-11 | $32.58 | $32.58 | 279,900 | — | — |
| 2015-09-10 | $32.19 | $32.19 | 263,400 | — | — |
| 2015-09-09 | $32.29 | $32.29 | 332,000 | — | — |
| 2015-09-08 | $32.91 | $32.91 | 302,800 | — | — |
| 2015-09-04 | $32.49 | $32.49 | 163,800 | — | — |
| 2015-09-03 | $32.66 | $32.66 | 381,400 | — | — |
| 2015-09-02 | $33.57 | $33.57 | 450,400 | — | — |
| 2015-09-01 | $32.67 | $32.67 | 394,400 | — | — |
| 2015-08-31 | $33.29 | $33.29 | 281,300 | — | — |
| 2015-08-28 | $34.64 | $34.64 | 199,100 | — | — |
| 2015-08-27 | $34.28 | $34.28 | 642,800 | — | — |
| 2015-08-26 | $34.14 | $34.14 | 450,200 | — | — |
| 2015-08-25 | $33.24 | $33.24 | 455,900 | — | — |
| 2015-08-24 | $32.65 | $32.65 | 446,600 | — | — |
| 2015-08-21 | $33.48 | $33.48 | 290,300 | — | — |
| 2015-08-20 | $32.75 | $32.75 | 194,800 | — | — |
| 2015-08-19 | $33.85 | $33.85 | 129,300 | — | — |
| 2015-08-18 | $33.93 | $33.93 | 189,900 | — | — |
| 2015-08-17 | $34.73 | $34.73 | 371,500 | — | — |
| 2015-08-14 | $34.16 | $34.16 | 145,000 | — | — |
| 2015-08-13 | $34.77 | $34.77 | 224,700 | — | — |
| 2015-08-12 | $35.27 | $35.27 | 261,600 | — | — |
| 2015-08-11 | $35.63 | $35.63 | 527,300 | — | — |
| 2015-08-10 | $35.29 | $35.29 | 484,500 | — | — |
| 2015-08-07 | $34.43 | $34.43 | 501,800 | — | — |
| 2015-08-06 | $34.60 | $34.60 | 523,400 | — | — |
| 2015-08-05 | $32.73 | $32.73 | 132,900 | — | — |
| 2015-08-04 | $33.00 | $33.00 | 140,100 | — | — |
| 2015-08-03 | $32.93 | $32.93 | 101,300 | — | — |
| 2015-07-31 | $32.83 | $32.83 | 157,100 | — | — |
| 2015-07-30 | $32.76 | $32.76 | 190,200 | — | — |
| 2015-07-29 | $32.40 | $32.40 | 181,300 | — | — |
| 2015-07-28 | $33.60 | $33.60 | 142,900 | — | — |
| 2015-07-27 | $32.79 | $32.79 | 171,300 | — | — |
| 2015-07-24 | $32.81 | $32.81 | 188,200 | — | — |
| 2015-07-23 | $33.43 | $33.43 | 174,300 | — | — |
| 2015-07-22 | $34.09 | $34.09 | 262,700 | — | — |
| 2015-07-21 | $33.70 | $33.70 | 209,800 | — | — |
| 2015-07-20 | $34.25 | $34.25 | 390,300 | — | — |
| 2015-07-17 | $34.44 | $34.44 | 277,900 | — | — |
| 2015-07-16 | $33.93 | $33.93 | 415,100 | — | — |
| 2015-07-15 | $33.39 | $33.39 | 288,800 | — | — |
| 2015-07-14 | $33.92 | $33.92 | 169,100 | — | — |
| 2015-07-13 | $33.43 | $33.43 | 322,100 | — | — |
| 2015-07-10 | $33.85 | $33.85 | 165,300 | — | — |
| 2015-07-09 | $32.75 | $32.75 | 241,700 | — | — |
| 2015-07-08 | $32.42 | $32.42 | 275,100 | — | — |
| 2015-07-07 | $33.09 | $33.09 | 231,600 | — | — |
| 2015-07-06 | $32.85 | $32.85 | 157,400 | — | — |
| 2015-07-02 | $32.36 | $32.36 | 195,300 | — | — |
| 2015-07-01 | $33.32 | $33.32 | 336,800 | — | — |
| 2015-06-30 | $32.95 | $32.95 | 176,700 | — | — |
| 2015-06-29 | $32.08 | $32.08 | 245,300 | — | — |
| 2015-06-26 | $33.59 | $33.59 | 607,300 | — | — |
| 2015-06-25 | $32.91 | $32.91 | 101,300 | — | — |
| 2015-06-24 | $32.64 | $32.64 | 184,900 | — | — |
| 2015-06-23 | $33.69 | $33.69 | 300,900 | — | — |
| 2015-06-22 | $33.24 | $33.24 | 245,200 | — | — |
| 2015-06-19 | $32.77 | $32.77 | 433,000 | — | — |
| 2015-06-18 | $32.04 | $32.04 | 254,400 | — | — |
| 2015-06-17 | $31.25 | $31.25 | 146,700 | — | — |
| 2015-06-16 | $31.11 | $31.11 | 228,100 | — | — |
| 2015-06-15 | $31.93 | $31.93 | 191,600 | — | — |
| 2015-06-12 | $31.84 | $31.84 | 137,100 | — | — |
| 2015-06-11 | $32.36 | $32.36 | 232,300 | — | — |
| 2015-06-10 | $32.38 | $32.38 | 309,700 | — | — |
| 2015-06-09 | $31.80 | $31.80 | 181,600 | — | — |
| 2015-06-08 | $32.03 | $32.03 | 190,900 | — | — |
| 2015-06-05 | $32.16 | $32.16 | 467,100 | — | — |
| 2015-06-04 | $32.23 | $32.23 | 285,700 | — | — |
| 2015-06-03 | $32.04 | $32.04 | 381,900 | — | — |
| 2015-06-02 | $31.46 | $31.46 | 254,800 | — | — |
| 2015-06-01 | $31.37 | $31.37 | 286,100 | — | — |
| 2015-05-29 | $31.86 | $31.86 | 255,600 | — | — |
| 2015-05-28 | $31.75 | $31.75 | 309,400 | — | — |
| 2015-05-27 | $31.02 | $31.02 | 345,100 | — | — |
| 2015-05-26 | $30.43 | $30.43 | 190,500 | — | — |
| 2015-05-22 | $30.80 | $30.80 | 171,000 | — | — |
| 2015-05-21 | $31.08 | $31.08 | 121,000 | — | — |
| 2015-05-20 | $31.39 | $31.39 | 172,900 | — | — |
| 2015-05-19 | $31.44 | $31.44 | 249,300 | — | — |
| 2015-05-18 | $30.91 | $30.91 | 282,600 | — | — |
| 2015-05-15 | $30.72 | $30.72 | 109,200 | — | — |
| 2015-05-14 | $30.25 | $30.25 | 190,100 | — | — |
| 2015-05-13 | $29.92 | $29.92 | 246,900 | — | — |
| 2015-05-12 | $30.30 | $30.30 | 395,100 | — | — |
| 2015-05-11 | $31.11 | $31.11 | 396,200 | — | — |
| 2015-05-08 | $30.29 | $30.29 | 524,900 | — | — |
| 2015-05-07 | $30.81 | $30.81 | 161,900 | — | — |
| 2015-05-06 | $30.90 | $30.90 | 165,500 | — | — |
| 2015-05-05 | $30.63 | $30.63 | 291,300 | — | — |
| 2015-05-04 | $31.08 | $31.08 | 264,200 | — | — |
| 2015-05-01 | $30.74 | $30.74 | 202,300 | — | — |
| 2015-04-30 | $29.69 | $29.69 | 324,800 | — | — |
| 2015-04-29 | $30.29 | $30.29 | 190,600 | — | — |
| 2015-04-28 | $30.53 | $30.53 | 316,500 | — | — |
| 2015-04-27 | $30.36 | $30.36 | 296,600 | — | — |
| 2015-04-24 | $30.61 | $30.61 | 134,400 | — | — |
| 2015-04-23 | $30.83 | $30.83 | 326,400 | — | — |
| 2015-04-22 | $29.84 | $29.84 | 189,700 | — | — |
| 2015-04-21 | $29.97 | $29.97 | 132,800 | — | — |
| 2015-04-20 | $29.83 | $29.83 | 138,600 | — | — |
| 2015-04-17 | $29.49 | $29.49 | 148,600 | — | — |
| 2015-04-16 | $30.16 | $30.16 | 142,600 | — | — |
| 2015-04-15 | $30.15 | $30.15 | 217,600 | — | — |
| 2015-04-14 | $29.99 | $29.99 | 263,100 | — | — |
| 2015-04-13 | $30.25 | $30.25 | 295,700 | — | — |
| 2015-04-10 | $29.27 | $29.27 | 141,200 | — | — |
| 2015-04-09 | $29.05 | $29.05 | 332,300 | — | — |
| 2015-04-08 | $28.80 | $28.80 | 290,200 | — | — |
| 2015-04-07 | $28.82 | $28.82 | 250,600 | — | — |
| 2015-04-06 | $29.05 | $29.05 | 140,200 | — | — |
| 2015-04-02 | $29.32 | $29.32 | 253,800 | — | — |
| 2015-04-01 | $29.46 | $29.46 | 299,500 | — | — |
| 2015-03-31 | $28.76 | $28.76 | 177,100 | — | — |
| 2015-03-30 | $29.18 | $29.18 | 216,300 | — | — |
| 2015-03-27 | $28.52 | $28.52 | 152,300 | — | — |
| 2015-03-26 | $27.85 | $27.85 | 329,800 | — | — |
| 2015-03-25 | $27.61 | $27.61 | 438,400 | — | — |
| 2015-03-24 | $29.30 | $29.30 | 264,100 | — | — |
| 2015-03-23 | $29.26 | $29.26 | 296,800 | — | — |
| 2015-03-20 | $29.70 | $29.70 | 509,200 | — | — |
| 2015-03-19 | $30.47 | $30.47 | 373,100 | — | — |
| 2015-03-18 | $29.75 | $29.75 | 215,700 | — | — |
| 2015-03-17 | $29.54 | $29.54 | 344,500 | — | — |
| 2015-03-16 | $29.65 | $29.65 | 321,800 | — | — |
| 2015-03-13 | $29.21 | $29.21 | 176,500 | — | — |
| 2015-03-12 | $29.15 | $29.15 | 271,600 | — | — |
| 2015-03-11 | $28.67 | $28.67 | 305,000 | — | — |
| 2015-03-10 | $28.99 | $28.99 | 311,200 | — | — |
| 2015-03-09 | $29.00 | $29.00 | 323,900 | — | — |
| 2015-03-06 | $28.42 | $28.42 | 1,207,300 | — | — |
| 2015-03-05 | $29.24 | $29.24 | 456,900 | — | — |
| 2015-03-04 | $29.48 | $29.48 | 382,000 | — | — |
| 2015-03-03 | $28.87 | $28.87 | 501,600 | — | — |
| 2015-03-02 | $30.10 | $30.10 | 217,800 | — | — |
| 2015-02-27 | $29.97 | $29.97 | 122,200 | — | — |
| 2015-02-26 | $30.37 | $30.37 | 119,000 | — | — |
| 2015-02-25 | $30.37 | $30.37 | 158,300 | — | — |
| 2015-02-24 | $29.79 | $29.79 | 144,800 | — | — |
| 2015-02-23 | $30.36 | $30.36 | 155,600 | — | — |
| 2015-02-20 | $29.98 | $29.98 | 210,900 | — | — |
| 2015-02-19 | $30.03 | $30.03 | 285,300 | — | — |
| 2015-02-18 | $29.41 | $29.41 | 157,400 | — | — |
| 2015-02-17 | $29.02 | $29.02 | 270,300 | — | — |
| 2015-02-13 | $28.76 | $28.76 | 121,000 | — | — |
| 2015-02-12 | $28.88 | $28.88 | 216,800 | — | — |
| 2015-02-11 | $28.35 | $28.35 | 393,000 | — | — |
| 2015-02-10 | $27.84 | $27.84 | 174,500 | — | — |
| 2015-02-09 | $27.48 | $27.48 | 160,600 | — | — |
| 2015-02-06 | $27.77 | $27.77 | 149,100 | — | — |
| 2015-02-05 | $28.48 | $28.48 | 247,300 | — | — |
| 2015-02-04 | $27.88 | $27.88 | 199,000 | — | — |
| 2015-02-03 | $28.35 | $28.35 | 245,200 | — | — |
| 2015-02-02 | $28.26 | $28.26 | 169,800 | — | — |
| 2015-01-30 | $28.03 | $28.03 | 232,100 | — | — |
| 2015-01-29 | $28.80 | $28.80 | 217,600 | — | — |
| 2015-01-28 | $28.78 | $28.78 | 364,800 | — | — |
| 2015-01-27 | $28.80 | $28.80 | 154,400 | — | — |
| 2015-01-26 | $28.55 | $28.55 | 107,000 | — | — |
| 2015-01-23 | $28.39 | $28.39 | 133,100 | — | — |
| 2015-01-22 | $28.91 | $28.91 | 331,000 | — | — |
| 2015-01-21 | $27.93 | $27.93 | 269,900 | — | — |
| 2015-01-20 | $28.01 | $28.01 | 239,500 | — | — |
| 2015-01-16 | $28.17 | $28.17 | 128,000 | — | — |
| 2015-01-15 | $27.46 | $27.46 | 237,000 | — | — |
| 2015-01-14 | $28.48 | $28.48 | 317,800 | — | — |
| 2015-01-13 | $27.89 | $27.89 | 173,500 | — | — |
| 2015-01-12 | $27.84 | $27.84 | 231,700 | — | — |
| 2015-01-09 | $27.60 | $27.60 | 188,700 | — | — |
| 2015-01-08 | $27.26 | $27.26 | 240,000 | — | — |
| 2015-01-07 | $26.69 | $26.69 | 175,900 | — | — |
| 2015-01-06 | $26.23 | $26.23 | 239,500 | — | — |
| 2015-01-05 | $26.72 | $26.72 | 137,500 | — | — |
| 2015-01-02 | $26.90 | $26.90 | 113,700 | — | — |