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
- 2006-09-15 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 | $31.37 | $33.28 | 456,700 | — | — |
| 2015-12-30 | $31.60 | $33.52 | 623,900 | — | — |
| 2015-12-29 | $32.24 | $34.20 | 1,016,800 | — | — |
| 2015-12-28 | $32.59 | $34.57 | 1,244,200 | — | — |
| 2015-12-24 | $32.76 | $34.75 | 243,000 | — | — |
| 2015-12-23 | $32.67 | $34.66 | 603,200 | — | — |
| 2015-12-22 | $32.45 | $34.42 | 855,000 | — | — |
| 2015-12-21 | $32.94 | $34.94 | 1,051,000 | — | — |
| 2015-12-18 | $32.95 | $34.96 | 1,484,700 | — | — |
| 2015-12-17 | $32.92 | $34.92 | 3,034,800 | — | — |
| 2015-12-16 | $32.92 | $34.92 | 1,956,900 | — | — |
| 2015-12-15 | $32.90 | $34.90 | 2,563,800 | — | — |
| 2015-12-14 | $32.00 | $33.95 | 1,378,300 | — | — |
| 2015-12-11 | $31.93 | $33.87 | 1,468,400 | — | — |
| 2015-12-10 | $32.15 | $34.11 | 1,419,800 | — | — |
| 2015-12-09 | $31.92 | $33.86 | 1,498,500 | — | — |
| 2015-12-08 | $32.32 | $34.29 | 1,652,700 | — | — |
| 2015-12-07 | $31.60 | $33.52 | 1,930,900 | — | — |
| 2015-12-04 | $31.38 | $33.29 | 1,382,100 | — | — |
| 2015-12-03 | $31.18 | $33.08 | 1,705,500 | — | — |
| 2015-12-02 | $31.17 | $33.07 | 1,445,800 | — | — |
| 2015-12-01 | $30.63 | $32.49 | 2,658,900 | — | — |
| 2015-11-30 | $29.02 | $30.79 | 10,326,100 | — | — |
| 2015-11-27 | $29.66 | $31.46 | 1,059,800 | — | — |
| 2015-11-25 | $30.37 | $32.22 | 2,398,200 | — | — |
| 2015-11-24 | $30.05 | $31.88 | 1,131,000 | — | — |
| 2015-11-23 | $30.16 | $32.00 | 1,425,700 | — | — |
| 2015-11-20 | $30.14 | $31.97 | 1,390,200 | — | — |
| 2015-11-19 | $30.25 | $32.09 | 1,631,400 | — | — |
| 2015-11-18 | $28.71 | $30.46 | 1,644,600 | — | — |
| 2015-11-17 | $28.23 | $29.95 | 1,034,500 | — | — |
| 2015-11-16 | $28.36 | $30.09 | 1,552,200 | — | — |
| 2015-11-13 | $28.88 | $30.64 | 1,121,700 | — | — |
| 2015-11-12 | $28.83 | $30.58 | 1,549,100 | — | — |
| 2015-11-11 | $28.64 | $30.38 | 899,100 | — | — |
| 2015-11-10 | $28.25 | $29.97 | 1,006,500 | — | — |
| 2015-11-09 | $28.31 | $30.03 | 1,019,400 | — | — |
| 2015-11-06 | $28.76 | $30.51 | 853,200 | — | — |
| 2015-11-05 | $28.16 | $29.87 | 574,800 | — | — |
| 2015-11-04 | $28.00 | $29.70 | 895,000 | — | — |
| 2015-11-03 | $27.86 | $29.56 | 1,170,700 | — | — |
| 2015-11-02 | $27.67 | $29.35 | 1,267,900 | — | — |
| 2015-10-30 | $27.51 | $29.18 | 1,136,300 | — | — |
| 2015-10-29 | $27.73 | $29.42 | 2,567,300 | — | — |
| 2015-10-28 | $26.87 | $28.51 | 1,264,700 | — | — |
| 2015-10-27 | $26.59 | $28.21 | 913,900 | — | — |
| 2015-10-26 | $26.06 | $27.65 | 1,362,400 | — | — |
| 2015-10-23 | $25.90 | $27.48 | 1,556,100 | — | — |
| 2015-10-22 | $24.98 | $26.50 | 1,236,800 | — | — |
| 2015-10-21 | $25.21 | $26.74 | 2,042,400 | — | — |
| 2015-10-20 | $24.98 | $26.50 | 1,969,000 | — | — |
| 2015-10-19 | $22.99 | $24.39 | 1,234,500 | — | — |
| 2015-10-16 | $22.45 | $23.82 | 795,000 | — | — |
| 2015-10-15 | $22.42 | $23.78 | 464,000 | — | — |
| 2015-10-14 | $22.13 | $23.48 | 639,100 | — | — |
| 2015-10-13 | $21.96 | $23.30 | 335,600 | — | — |
| 2015-10-12 | $22.10 | $23.44 | 867,300 | — | — |
| 2015-10-09 | $21.36 | $22.66 | 1,172,800 | — | — |
| 2015-10-08 | $21.08 | $22.36 | 1,179,700 | — | — |
| 2015-10-07 | $21.61 | $22.93 | 580,100 | — | — |
| 2015-10-06 | $21.04 | $22.32 | 641,200 | — | — |
| 2015-10-05 | $21.04 | $22.32 | 643,900 | — | — |
| 2015-10-02 | $20.93 | $22.20 | 600,300 | — | — |
| 2015-10-01 | $19.97 | $21.19 | 435,100 | — | — |
| 2015-09-30 | $20.21 | $21.44 | 769,600 | — | — |
| 2015-09-29 | $19.80 | $21.00 | 874,600 | — | — |
| 2015-09-28 | $19.03 | $20.19 | 1,175,600 | — | — |
| 2015-09-25 | $18.70 | $19.84 | 799,200 | — | — |
| 2015-09-24 | $18.84 | $19.99 | 851,500 | — | — |
| 2015-09-23 | $18.53 | $19.66 | 464,900 | — | — |
| 2015-09-22 | $19.02 | $20.18 | 1,092,400 | — | — |
| 2015-09-21 | $19.01 | $20.17 | 727,800 | — | — |
| 2015-09-18 | $18.87 | $20.02 | 1,268,500 | — | — |
| 2015-09-17 | $19.09 | $20.25 | 274,500 | — | — |
| 2015-09-16 | $19.17 | $20.34 | 682,700 | — | — |
| 2015-09-15 | $18.67 | $19.81 | 568,600 | — | — |
| 2015-09-14 | $18.68 | $19.82 | 302,900 | — | — |
| 2015-09-11 | $19.26 | $20.43 | 567,900 | — | — |
| 2015-09-10 | $19.26 | $20.43 | 506,400 | — | — |
| 2015-09-09 | $19.60 | $20.79 | 765,600 | — | — |
| 2015-09-08 | $20.20 | $21.43 | 306,900 | — | — |
| 2015-09-04 | $19.66 | $20.86 | 582,600 | — | — |
| 2015-09-03 | $20.23 | $21.46 | 333,300 | — | — |
| 2015-09-02 | $20.11 | $21.33 | 511,900 | — | — |
| 2015-09-01 | $19.92 | $20.71 | 411,000 | — | — |
| 2015-08-31 | $20.49 | $21.30 | 334,900 | — | — |
| 2015-08-28 | $20.75 | $21.57 | 609,300 | — | — |
| 2015-08-27 | $21.16 | $22.00 | 756,500 | — | — |
| 2015-08-26 | $20.36 | $21.17 | 755,600 | — | — |
| 2015-08-25 | $20.36 | $21.17 | 2,316,100 | — | — |
| 2015-08-24 | $19.61 | $20.39 | 1,268,900 | — | — |
| 2015-08-21 | $19.58 | $20.35 | 1,254,100 | — | — |
| 2015-08-20 | $19.80 | $20.58 | 1,063,600 | — | — |
| 2015-08-19 | $21.13 | $21.97 | 860,800 | — | — |
| 2015-08-18 | $21.96 | $22.83 | 453,600 | — | — |
| 2015-08-17 | $22.24 | $23.12 | 285,700 | — | — |
| 2015-08-14 | $22.20 | $23.08 | 654,000 | — | — |
| 2015-08-13 | $22.01 | $22.88 | 368,400 | — | — |
| 2015-08-12 | $22.31 | $23.19 | 790,000 | — | — |
| 2015-08-11 | $22.62 | $23.51 | 456,900 | — | — |
| 2015-08-10 | $23.05 | $23.96 | 567,900 | — | — |
| 2015-08-07 | $22.83 | $23.73 | 590,900 | — | — |
| 2015-08-06 | $22.90 | $23.81 | 530,400 | — | — |
| 2015-08-05 | $22.78 | $23.68 | 887,400 | — | — |
| 2015-08-04 | $22.78 | $23.68 | 433,200 | — | — |
| 2015-08-03 | $22.22 | $23.10 | 257,200 | — | — |
| 2015-07-31 | $22.40 | $23.29 | 494,400 | — | — |
| 2015-07-30 | $22.72 | $23.62 | 260,800 | — | — |
| 2015-07-29 | $22.75 | $23.65 | 292,000 | — | — |
| 2015-07-28 | $22.40 | $23.29 | 296,200 | — | — |
| 2015-07-27 | $22.28 | $23.16 | 776,200 | — | — |
| 2015-07-24 | $22.86 | $23.76 | 1,106,200 | — | — |
| 2015-07-23 | $23.20 | $24.12 | 1,257,300 | — | — |
| 2015-07-22 | $22.85 | $23.75 | 1,606,400 | — | — |
| 2015-07-21 | $23.75 | $24.69 | 1,290,800 | — | — |
| 2015-07-20 | $23.62 | $24.55 | 1,272,600 | — | — |
| 2015-07-17 | $23.83 | $24.77 | 773,900 | — | — |
| 2015-07-16 | $23.83 | $24.77 | 1,084,500 | — | — |
| 2015-07-15 | $23.77 | $24.71 | 1,357,100 | — | — |
| 2015-07-14 | $23.79 | $24.73 | 523,800 | — | — |
| 2015-07-13 | $23.74 | $24.68 | 1,644,000 | — | — |
| 2015-07-10 | $23.46 | $24.39 | 1,868,900 | — | — |
| 2015-07-09 | $23.71 | $24.65 | 2,053,000 | — | — |
| 2015-07-08 | $22.69 | $23.59 | 3,750,900 | — | — |
| 2015-07-07 | $23.11 | $24.02 | 4,219,700 | — | — |
| 2015-07-06 | $22.90 | $23.81 | 4,800,900 | — | — |
| 2015-07-02 | $23.80 | $24.74 | 1,572,900 | — | — |
| 2015-07-01 | $23.86 | $24.80 | 1,306,900 | — | — |
| 2015-06-30 | $24.52 | $25.49 | 1,598,700 | — | — |
| 2015-06-29 | $23.76 | $24.70 | 2,229,700 | — | — |
| 2015-06-26 | $24.63 | $25.60 | 1,202,400 | — | — |
| 2015-06-25 | $24.64 | $25.61 | 1,177,700 | — | — |
| 2015-06-24 | $24.87 | $25.85 | 1,000,400 | — | — |
| 2015-06-23 | $24.74 | $25.72 | 436,400 | — | — |
| 2015-06-22 | $24.70 | $25.68 | 1,264,300 | — | — |
| 2015-06-19 | $25.07 | $26.06 | 1,030,200 | — | — |
| 2015-06-18 | $26.00 | $27.03 | 1,089,200 | — | — |
| 2015-06-17 | $26.08 | $27.11 | 1,756,400 | — | — |
| 2015-06-16 | $25.18 | $26.18 | 1,033,600 | — | — |
| 2015-06-15 | $25.49 | $26.50 | 2,934,600 | — | — |
| 2015-06-12 | $25.52 | $26.53 | 2,334,400 | — | — |
| 2015-06-11 | $26.02 | $27.05 | 4,152,400 | — | — |
| 2015-06-10 | $25.37 | $26.37 | 8,798,500 | — | — |
| 2015-06-09 | $23.96 | $24.91 | 1,323,000 | — | — |
| 2015-06-08 | $24.03 | $24.98 | 512,100 | — | — |
| 2015-06-05 | $24.52 | $25.49 | 1,431,300 | — | — |
| 2015-06-04 | $24.10 | $25.05 | 987,000 | — | — |
| 2015-06-03 | $23.98 | $24.93 | 1,638,100 | — | — |
| 2015-06-02 | $24.19 | $25.15 | 1,254,700 | — | — |
| 2015-06-01 | $23.96 | $24.91 | 1,336,500 | — | — |
| 2015-05-29 | $23.83 | $24.77 | 1,243,300 | — | — |
| 2015-05-28 | $24.05 | $25.00 | 1,302,000 | — | — |
| 2015-05-27 | $24.10 | $25.05 | 1,067,100 | — | — |
| 2015-05-26 | $23.85 | $24.79 | 984,300 | — | — |
| 2015-05-22 | $24.50 | $25.47 | 935,600 | — | — |
| 2015-05-21 | $24.28 | $25.24 | 1,096,200 | — | — |
| 2015-05-20 | $23.97 | $24.92 | 562,100 | — | — |
| 2015-05-19 | $24.14 | $25.09 | 611,000 | — | — |
| 2015-05-18 | $24.41 | $25.38 | 2,085,000 | — | — |
| 2015-05-15 | $24.48 | $25.45 | 447,300 | — | — |
| 2015-05-14 | $24.49 | $25.46 | 925,600 | — | — |
| 2015-05-13 | $24.39 | $25.35 | 705,600 | — | — |
| 2015-05-12 | $24.13 | $25.08 | 968,700 | — | — |
| 2015-05-11 | $24.29 | $25.25 | 1,351,000 | — | — |
| 2015-05-08 | $24.77 | $25.75 | 791,900 | — | — |
| 2015-05-07 | $24.66 | $25.64 | 1,169,100 | — | — |
| 2015-05-06 | $24.93 | $25.92 | 3,535,300 | — | — |
| 2015-05-05 | $25.03 | $26.02 | 893,800 | — | — |
| 2015-05-04 | $25.33 | $26.33 | 1,545,000 | — | — |
| 2015-05-01 | $25.60 | $26.61 | 1,131,500 | — | — |
| 2015-04-30 | $25.59 | $26.60 | 1,103,700 | — | — |
| 2015-04-29 | $26.10 | $27.13 | 892,800 | — | — |
| 2015-04-28 | $26.85 | $27.91 | 1,100,500 | — | — |
| 2015-04-27 | $26.87 | $27.93 | 1,174,500 | — | — |
| 2015-04-24 | $26.52 | $27.57 | 1,378,100 | — | — |
| 2015-04-23 | $26.69 | $27.75 | 1,153,300 | — | — |
| 2015-04-22 | $26.09 | $27.12 | 1,326,200 | — | — |
| 2015-04-21 | $25.33 | $26.33 | 1,387,500 | — | — |
| 2015-04-20 | $24.68 | $25.66 | 1,531,900 | — | — |
| 2015-04-17 | $23.88 | $24.82 | 1,023,700 | — | — |
| 2015-04-16 | $23.84 | $24.78 | 805,600 | — | — |
| 2015-04-15 | $23.72 | $24.66 | 1,209,000 | — | — |
| 2015-04-14 | $23.93 | $24.88 | 1,533,300 | — | — |
| 2015-04-13 | $24.42 | $25.39 | 887,000 | — | — |
| 2015-04-10 | $24.52 | $25.49 | 994,200 | — | — |
| 2015-04-09 | $25.79 | $26.81 | 1,267,100 | — | — |
| 2015-04-08 | $25.71 | $26.73 | 1,297,300 | — | — |
| 2015-04-07 | $24.61 | $25.58 | 811,500 | — | — |
| 2015-04-06 | $24.30 | $25.26 | 783,900 | — | — |
| 2015-04-02 | $24.04 | $24.99 | 1,799,800 | — | — |
| 2015-04-01 | $23.16 | $24.08 | 1,005,000 | — | — |
| 2015-03-31 | $22.17 | $23.05 | 811,400 | — | — |
| 2015-03-30 | $22.78 | $23.68 | 801,000 | — | — |
| 2015-03-27 | $22.17 | $23.05 | 521,000 | — | — |
| 2015-03-26 | $22.20 | $23.08 | 1,026,000 | — | — |
| 2015-03-25 | $21.93 | $22.80 | 861,700 | — | — |
| 2015-03-24 | $21.98 | $22.85 | 945,500 | — | — |
| 2015-03-23 | $22.00 | $22.87 | 1,116,300 | — | — |
| 2015-03-20 | $21.46 | $22.31 | 787,000 | — | — |
| 2015-03-19 | $20.78 | $21.60 | 476,300 | — | — |
| 2015-03-18 | $21.04 | $21.87 | 619,000 | — | — |
| 2015-03-17 | $21.39 | $22.24 | 1,110,700 | — | — |
| 2015-03-16 | $20.98 | $21.81 | 654,700 | — | — |
| 2015-03-13 | $20.56 | $21.37 | 349,200 | — | — |
| 2015-03-12 | $20.57 | $21.38 | 851,500 | — | — |
| 2015-03-11 | $20.51 | $21.32 | 514,300 | — | — |
| 2015-03-10 | $20.51 | $21.32 | 898,000 | — | — |
| 2015-03-09 | $20.53 | $21.34 | 658,900 | — | — |
| 2015-03-06 | $20.29 | $21.09 | 700,100 | — | — |
| 2015-03-05 | $20.66 | $21.48 | 874,300 | — | — |
| 2015-03-04 | $20.00 | $20.79 | 715,500 | — | — |
| 2015-03-03 | $19.68 | $20.46 | 653,300 | — | — |
| 2015-03-02 | $19.61 | $20.39 | 607,300 | — | — |
| 2015-02-27 | $19.16 | $19.92 | 585,000 | — | — |
| 2015-02-26 | $19.53 | $20.30 | 2,397,500 | — | — |
| 2015-02-25 | $19.84 | $20.62 | 632,400 | — | — |
| 2015-02-24 | $20.40 | $21.21 | 1,091,900 | — | — |
| 2015-02-23 | $20.58 | $21.39 | 1,390,600 | — | — |
| 2015-02-20 | $20.01 | $20.80 | 642,200 | — | — |
| 2015-02-19 | $19.80 | $20.58 | 870,100 | — | — |
| 2015-02-18 | $19.17 | $19.93 | 631,000 | — | — |
| 2015-02-17 | $19.05 | $19.80 | 519,000 | — | — |
| 2015-02-13 | $18.79 | $19.53 | 738,900 | — | — |
| 2015-02-12 | $18.78 | $19.52 | 621,800 | — | — |
| 2015-02-11 | $18.60 | $19.34 | 400,600 | — | — |
| 2015-02-10 | $18.63 | $19.37 | 933,200 | — | — |
| 2015-02-09 | $18.66 | $19.40 | 1,011,100 | — | — |
| 2015-02-06 | $18.64 | $19.38 | 1,071,700 | — | — |
| 2015-02-05 | $18.52 | $19.25 | 1,041,000 | — | — |
| 2015-02-04 | $18.58 | $19.31 | 455,000 | — | — |
| 2015-02-03 | $18.66 | $19.40 | 904,200 | — | — |
| 2015-02-02 | $18.37 | $19.10 | 1,245,400 | — | — |
| 2015-01-30 | $18.29 | $19.01 | 687,200 | — | — |
| 2015-01-29 | $18.40 | $19.13 | 831,600 | — | — |
| 2015-01-28 | $18.45 | $19.18 | 2,156,800 | — | — |
| 2015-01-27 | $18.45 | $19.18 | 3,415,800 | — | — |
| 2015-01-26 | $18.66 | $19.40 | 1,543,700 | — | — |
| 2015-01-23 | $18.63 | $19.37 | 2,366,800 | — | — |
| 2015-01-22 | $19.17 | $19.93 | 2,835,000 | — | — |
| 2015-01-21 | $19.56 | $20.33 | 3,126,700 | — | — |
| 2015-01-20 | $20.19 | $20.99 | 1,742,700 | — | — |
| 2015-01-16 | $20.51 | $21.32 | 1,238,800 | — | — |
| 2015-01-15 | $20.57 | $21.38 | 1,568,500 | — | — |
| 2015-01-14 | $21.21 | $22.05 | 740,800 | — | — |
| 2015-01-13 | $21.35 | $22.19 | 506,300 | — | — |
| 2015-01-12 | $21.33 | $22.17 | 1,075,600 | — | — |
| 2015-01-09 | $20.98 | $21.81 | 1,233,900 | — | — |
| 2015-01-08 | $20.77 | $21.59 | 421,000 | — | — |
| 2015-01-07 | $20.61 | $21.43 | 714,100 | — | — |
| 2015-01-06 | $20.66 | $21.48 | 958,300 | — | — |
| 2015-01-05 | $20.85 | $21.67 | 690,200 | — | — |
| 2015-01-02 | $20.42 | $21.23 | 342,400 | — | — |