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
- 2000-07-21 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 | $29.54 | $49.53 | 291,000 | — | — |
| 2015-12-30 | $29.88 | $50.10 | 780,800 | — | — |
| 2015-12-29 | $29.86 | $50.06 | 528,900 | — | — |
| 2015-12-28 | $29.59 | $49.61 | 588,100 | — | — |
| 2015-12-24 | $29.35 | $49.21 | 277,100 | — | — |
| 2015-12-23 | $29.32 | $49.16 | 700,800 | — | — |
| 2015-12-22 | $29.18 | $48.92 | 981,600 | — | — |
| 2015-12-21 | $28.67 | $48.00 | 1,098,800 | — | — |
| 2015-12-18 | $28.56 | $47.81 | 1,318,000 | — | — |
| 2015-12-17 | $29.79 | $49.87 | 1,204,300 | — | — |
| 2015-12-16 | $30.22 | $50.59 | 1,393,400 | — | — |
| 2015-12-15 | $29.96 | $50.16 | 1,131,800 | — | — |
| 2015-12-14 | $29.99 | $50.21 | 1,385,900 | — | — |
| 2015-12-11 | $30.05 | $50.31 | 991,800 | — | — |
| 2015-12-10 | $30.96 | $51.83 | 823,400 | — | — |
| 2015-12-09 | $31.16 | $52.16 | 1,236,000 | — | — |
| 2015-12-08 | $31.38 | $52.53 | 903,900 | — | — |
| 2015-12-07 | $31.88 | $53.37 | 755,800 | — | — |
| 2015-12-04 | $31.99 | $53.55 | 985,400 | — | — |
| 2015-12-03 | $31.61 | $52.92 | 1,835,600 | — | — |
| 2015-12-02 | $31.23 | $52.28 | 1,652,900 | — | — |
| 2015-12-01 | $30.64 | $51.29 | 1,461,400 | — | — |
| 2015-11-30 | $31.29 | $52.38 | 1,229,800 | — | — |
| 2015-11-27 | $30.89 | $51.71 | 388,200 | — | — |
| 2015-11-25 | $31.21 | $52.25 | 635,700 | — | — |
| 2015-11-24 | $31.63 | $52.95 | 771,300 | — | — |
| 2015-11-23 | $31.80 | $53.24 | 1,544,400 | — | — |
| 2015-11-20 | $31.62 | $52.93 | 661,500 | — | — |
| 2015-11-19 | $31.28 | $52.37 | 795,100 | — | — |
| 2015-11-18 | $30.45 | $50.98 | 654,000 | — | — |
| 2015-11-17 | $30.00 | $50.22 | 768,400 | — | — |
| 2015-11-16 | $30.37 | $50.84 | 935,700 | — | — |
| 2015-11-13 | $29.58 | $49.52 | 1,275,300 | — | — |
| 2015-11-12 | $28.92 | $48.41 | 939,700 | — | — |
| 2015-11-11 | $29.48 | $49.35 | 1,004,900 | — | — |
| 2015-11-10 | $29.51 | $49.40 | 622,700 | — | — |
| 2015-11-09 | $29.07 | $48.67 | 679,900 | — | — |
| 2015-11-06 | $29.92 | $50.09 | 672,900 | — | — |
| 2015-11-05 | $29.95 | $50.14 | 754,400 | — | — |
| 2015-11-04 | $29.84 | $49.95 | 1,275,000 | — | — |
| 2015-11-03 | $31.00 | $51.90 | 1,602,000 | — | — |
| 2015-11-02 | $29.90 | $50.06 | 607,100 | — | — |
| 2015-10-30 | $29.37 | $49.17 | 810,500 | — | — |
| 2015-10-29 | $29.37 | $49.17 | 978,300 | — | — |
| 2015-10-28 | $28.38 | $47.51 | 837,200 | — | — |
| 2015-10-27 | $28.44 | $47.61 | 1,268,200 | — | — |
| 2015-10-26 | $27.29 | $45.69 | 1,024,100 | — | — |
| 2015-10-23 | $28.07 | $46.99 | 657,900 | — | — |
| 2015-10-22 | $27.69 | $46.36 | 741,600 | — | — |
| 2015-10-21 | $26.78 | $44.83 | 469,700 | — | — |
| 2015-10-20 | $27.15 | $45.45 | 625,200 | — | — |
| 2015-10-19 | $27.17 | $45.49 | 618,500 | — | — |
| 2015-10-16 | $27.56 | $46.14 | 966,500 | — | — |
| 2015-10-15 | $27.18 | $45.50 | 834,400 | — | — |
| 2015-10-14 | $26.49 | $44.35 | 775,900 | — | — |
| 2015-10-13 | $26.61 | $44.55 | 1,018,200 | — | — |
| 2015-10-12 | $27.46 | $45.97 | 650,000 | — | — |
| 2015-10-09 | $28.11 | $47.06 | 752,500 | — | — |
| 2015-10-08 | $27.66 | $46.31 | 771,900 | — | — |
| 2015-10-07 | $27.10 | $45.37 | 1,228,700 | — | — |
| 2015-10-06 | $26.48 | $44.33 | 864,300 | — | — |
| 2015-10-05 | $26.43 | $44.25 | 746,700 | — | — |
| 2015-10-02 | $25.67 | $42.97 | 1,705,900 | — | — |
| 2015-10-01 | $25.53 | $42.74 | 862,300 | — | — |
| 2015-09-30 | $25.58 | $42.82 | 840,000 | — | — |
| 2015-09-29 | $25.14 | $42.09 | 756,000 | — | — |
| 2015-09-28 | $24.91 | $41.70 | 1,081,800 | — | — |
| 2015-09-25 | $25.41 | $42.54 | 1,307,900 | — | — |
| 2015-09-24 | $25.26 | $42.29 | 1,601,800 | — | — |
| 2015-09-23 | $25.15 | $42.10 | 1,101,300 | — | — |
| 2015-09-22 | $26.06 | $43.63 | 887,900 | — | — |
| 2015-09-21 | $26.26 | $43.96 | 693,700 | — | — |
| 2015-09-18 | $26.25 | $43.94 | 1,322,900 | — | — |
| 2015-09-17 | $26.93 | $45.08 | 1,104,600 | — | — |
| 2015-09-16 | $26.85 | $44.95 | 1,754,300 | — | — |
| 2015-09-15 | $25.75 | $43.11 | 1,382,200 | — | — |
| 2015-09-14 | $25.32 | $42.39 | 1,107,100 | — | — |
| 2015-09-11 | $24.45 | $40.93 | 607,700 | — | — |
| 2015-09-10 | $24.78 | $41.48 | 957,000 | — | — |
| 2015-09-09 | $24.59 | $41.17 | 865,200 | — | — |
| 2015-09-08 | $24.83 | $41.57 | 740,200 | — | — |
| 2015-09-04 | $24.61 | $41.20 | 945,800 | — | — |
| 2015-09-03 | $25.16 | $42.12 | 997,300 | — | — |
| 2015-09-02 | $25.19 | $42.17 | 967,500 | — | — |
| 2015-09-01 | $24.33 | $40.73 | 927,800 | — | — |
| 2015-08-31 | $25.28 | $42.32 | 904,700 | — | — |
| 2015-08-28 | $25.52 | $42.72 | 815,500 | — | — |
| 2015-08-27 | $25.84 | $43.26 | 927,600 | — | — |
| 2015-08-26 | $25.52 | $42.72 | 826,700 | — | — |
| 2015-08-25 | $24.22 | $40.55 | 1,097,200 | — | — |
| 2015-08-24 | $24.48 | $40.98 | 2,445,300 | — | — |
| 2015-08-21 | $25.68 | $42.99 | 926,200 | — | — |
| 2015-08-20 | $26.09 | $43.68 | 848,700 | — | — |
| 2015-08-19 | $26.42 | $44.23 | 725,900 | — | — |
| 2015-08-18 | $26.69 | $44.68 | 562,300 | — | — |
| 2015-08-17 | $27.02 | $45.16 | 741,000 | — | — |
| 2015-08-14 | $27.07 | $45.24 | 822,800 | — | — |
| 2015-08-13 | $27.26 | $45.56 | 524,000 | — | — |
| 2015-08-12 | $27.62 | $46.16 | 467,100 | — | — |
| 2015-08-11 | $27.71 | $46.31 | 606,800 | — | — |
| 2015-08-10 | $28.94 | $48.37 | 411,900 | — | — |
| 2015-08-07 | $27.90 | $46.63 | 418,800 | — | — |
| 2015-08-06 | $28.16 | $47.06 | 450,000 | — | — |
| 2015-08-05 | $28.19 | $47.11 | 836,000 | — | — |
| 2015-08-04 | $28.07 | $46.91 | 619,200 | — | — |
| 2015-08-03 | $27.77 | $46.41 | 704,500 | — | — |
| 2015-07-31 | $27.85 | $46.54 | 1,489,500 | — | — |
| 2015-07-30 | $26.58 | $44.42 | 2,629,800 | — | — |
| 2015-07-29 | $28.53 | $47.68 | 909,100 | — | — |
| 2015-07-28 | $28.35 | $47.38 | 810,200 | — | — |
| 2015-07-27 | $27.93 | $46.68 | 655,100 | — | — |
| 2015-07-24 | $28.42 | $47.50 | 1,019,200 | — | — |
| 2015-07-23 | $28.88 | $48.27 | 512,400 | — | — |
| 2015-07-22 | $29.34 | $49.03 | 765,600 | — | — |
| 2015-07-21 | $30.29 | $50.62 | 737,900 | — | — |
| 2015-07-20 | $30.15 | $50.39 | 651,200 | — | — |
| 2015-07-17 | $30.44 | $50.87 | 534,200 | — | — |
| 2015-07-16 | $30.55 | $51.06 | 773,000 | — | — |
| 2015-07-15 | $30.68 | $51.27 | 944,400 | — | — |
| 2015-07-14 | $30.90 | $51.64 | 964,700 | — | — |
| 2015-07-13 | $30.26 | $50.57 | 952,600 | — | — |
| 2015-07-10 | $29.75 | $49.72 | 1,219,900 | — | — |
| 2015-07-09 | $29.76 | $49.74 | 891,400 | — | — |
| 2015-07-08 | $29.64 | $49.54 | 1,021,900 | — | — |
| 2015-07-07 | $29.36 | $49.07 | 1,040,800 | — | — |
| 2015-07-06 | $29.69 | $49.62 | 594,500 | — | — |
| 2015-07-02 | $30.31 | $50.66 | 503,700 | — | — |
| 2015-07-01 | $30.03 | $50.19 | 913,900 | — | — |
| 2015-06-30 | $30.29 | $50.62 | 840,400 | — | — |
| 2015-06-29 | $29.91 | $49.99 | 817,400 | — | — |
| 2015-06-26 | $30.60 | $51.14 | 557,400 | — | — |
| 2015-06-25 | $29.93 | $50.02 | 542,900 | — | — |
| 2015-06-24 | $30.19 | $50.45 | 907,100 | — | — |
| 2015-06-23 | $30.99 | $51.79 | 829,200 | — | — |
| 2015-06-22 | $31.14 | $51.96 | 842,100 | — | — |
| 2015-06-19 | $31.54 | $52.62 | 1,009,000 | — | — |
| 2015-06-18 | $31.94 | $53.29 | 801,800 | — | — |
| 2015-06-17 | $31.61 | $52.74 | 1,044,200 | — | — |
| 2015-06-16 | $31.25 | $52.14 | 658,500 | — | — |
| 2015-06-15 | $31.05 | $51.81 | 1,248,500 | — | — |
| 2015-06-12 | $30.76 | $51.32 | 1,030,900 | — | — |
| 2015-06-11 | $30.23 | $50.44 | 791,300 | — | — |
| 2015-06-10 | $30.12 | $50.25 | 621,800 | — | — |
| 2015-06-09 | $29.65 | $49.47 | 447,600 | — | — |
| 2015-06-08 | $30.13 | $50.27 | 439,500 | — | — |
| 2015-06-05 | $30.02 | $50.09 | 418,400 | — | — |
| 2015-06-04 | $30.03 | $50.10 | 603,400 | — | — |
| 2015-06-03 | $30.62 | $51.09 | 556,600 | — | — |
| 2015-06-02 | $30.75 | $51.30 | 580,700 | — | — |
| 2015-06-01 | $29.84 | $49.79 | 574,600 | — | — |
| 2015-05-29 | $30.12 | $50.25 | 693,100 | — | — |
| 2015-05-28 | $30.92 | $51.59 | 753,300 | — | — |
| 2015-05-27 | $30.40 | $50.72 | 1,216,100 | — | — |
| 2015-05-26 | $31.09 | $51.87 | 1,777,200 | — | — |
| 2015-05-22 | $32.65 | $54.47 | 1,639,900 | — | — |
| 2015-05-21 | $32.03 | $53.44 | 1,011,300 | — | — |
| 2015-05-20 | $31.75 | $52.97 | 983,100 | — | — |
| 2015-05-19 | $31.37 | $52.34 | 670,700 | — | — |
| 2015-05-18 | $30.47 | $50.84 | 605,700 | — | — |
| 2015-05-15 | $31.01 | $51.74 | 832,200 | — | — |
| 2015-05-14 | $30.78 | $51.35 | 786,600 | — | — |
| 2015-05-13 | $30.37 | $50.67 | 533,400 | — | — |
| 2015-05-12 | $30.64 | $51.12 | 555,400 | — | — |
| 2015-05-11 | $30.93 | $51.61 | 668,200 | — | — |
| 2015-05-08 | $31.28 | $52.19 | 693,800 | — | — |
| 2015-05-07 | $30.74 | $51.29 | 615,700 | — | — |
| 2015-05-06 | $30.70 | $51.22 | 776,300 | — | — |
| 2015-05-05 | $30.89 | $51.54 | 847,900 | — | — |
| 2015-05-04 | $30.57 | $51.00 | 688,300 | — | — |
| 2015-05-01 | $30.79 | $51.37 | 1,122,700 | — | — |
| 2015-04-30 | $31.18 | $52.02 | 1,412,900 | — | — |
| 2015-04-29 | $30.51 | $50.90 | 838,500 | — | — |
| 2015-04-28 | $30.67 | $51.17 | 711,100 | — | — |
| 2015-04-27 | $30.90 | $51.51 | 715,900 | — | — |
| 2015-04-24 | $30.68 | $51.14 | 598,800 | — | — |
| 2015-04-23 | $30.98 | $51.64 | 1,174,800 | — | — |
| 2015-04-22 | $30.68 | $51.14 | 964,400 | — | — |
| 2015-04-21 | $31.06 | $51.77 | 373,500 | — | — |
| 2015-04-20 | $30.89 | $51.49 | 572,000 | — | — |
| 2015-04-17 | $30.50 | $50.84 | 929,900 | — | — |
| 2015-04-16 | $30.81 | $51.36 | 759,300 | — | — |
| 2015-04-15 | $31.70 | $52.84 | 671,500 | — | — |
| 2015-04-14 | $31.55 | $52.59 | 496,300 | — | — |
| 2015-04-13 | $31.27 | $52.12 | 781,800 | — | — |
| 2015-04-10 | $31.56 | $52.61 | 656,500 | — | — |
| 2015-04-09 | $31.51 | $52.52 | 885,100 | — | — |
| 2015-04-08 | $31.52 | $52.54 | 570,700 | — | — |
| 2015-04-07 | $31.02 | $51.71 | 658,900 | — | — |
| 2015-04-06 | $31.34 | $52.24 | 1,029,300 | — | — |
| 2015-04-02 | $31.29 | $52.16 | 822,200 | — | — |
| 2015-04-01 | $30.62 | $51.04 | 929,300 | — | — |
| 2015-03-31 | $30.75 | $51.26 | 776,700 | — | — |
| 2015-03-30 | $30.85 | $51.42 | 1,148,800 | — | — |
| 2015-03-27 | $30.20 | $50.34 | 745,400 | — | — |
| 2015-03-26 | $30.33 | $50.56 | 980,700 | — | — |
| 2015-03-25 | $30.39 | $50.66 | 817,100 | — | — |
| 2015-03-24 | $30.84 | $51.41 | 1,151,500 | — | — |
| 2015-03-23 | $31.69 | $52.82 | 954,400 | — | — |
| 2015-03-20 | $31.88 | $53.14 | 856,600 | — | — |
| 2015-03-19 | $31.11 | $51.86 | 998,500 | — | — |
| 2015-03-18 | $31.60 | $52.67 | 847,000 | — | — |
| 2015-03-17 | $30.91 | $51.52 | 930,100 | — | — |
| 2015-03-16 | $30.87 | $51.37 | 1,208,100 | — | — |
| 2015-03-13 | $30.71 | $51.10 | 1,421,000 | — | — |
| 2015-03-12 | $31.73 | $52.80 | 1,234,600 | — | — |
| 2015-03-11 | $32.10 | $53.41 | 1,717,300 | — | — |
| 2015-03-10 | $32.23 | $53.63 | 2,299,700 | — | — |
| 2015-03-09 | $32.75 | $54.50 | 2,558,000 | — | — |
| 2015-03-06 | $33.06 | $55.01 | 2,998,600 | — | — |
| 2015-03-05 | $33.33 | $55.46 | 6,669,900 | — | — |
| 2015-03-04 | $34.90 | $58.07 | 2,115,500 | — | — |
| 2015-03-03 | $35.15 | $58.49 | 1,257,500 | — | — |
| 2015-03-02 | $35.39 | $58.89 | 919,400 | — | — |
| 2015-02-27 | $34.99 | $58.22 | 1,588,100 | — | — |
| 2015-02-26 | $36.01 | $59.92 | 603,500 | — | — |
| 2015-02-25 | $35.82 | $59.60 | 1,060,600 | — | — |
| 2015-02-24 | $36.17 | $60.19 | 1,013,000 | — | — |
| 2015-02-23 | $36.48 | $60.70 | 364,900 | — | — |
| 2015-02-20 | $36.79 | $61.22 | 577,400 | — | — |
| 2015-02-19 | $36.39 | $60.55 | 744,500 | — | — |
| 2015-02-18 | $36.44 | $60.64 | 559,500 | — | — |
| 2015-02-17 | $36.39 | $60.55 | 452,700 | — | — |
| 2015-02-13 | $36.16 | $60.17 | 846,700 | — | — |
| 2015-02-12 | $36.52 | $60.77 | 1,348,300 | — | — |
| 2015-02-11 | $36.00 | $59.90 | 887,800 | — | — |
| 2015-02-10 | $35.59 | $59.22 | 951,400 | — | — |
| 2015-02-09 | $35.45 | $58.99 | 1,338,800 | — | — |
| 2015-02-06 | $35.51 | $59.09 | 1,787,500 | — | — |
| 2015-02-05 | $35.66 | $59.34 | 1,273,000 | — | — |
| 2015-02-04 | $35.82 | $59.60 | 1,010,200 | — | — |
| 2015-02-03 | $36.32 | $60.44 | 1,176,300 | — | — |
| 2015-02-02 | $35.59 | $59.22 | 1,169,400 | — | — |
| 2015-01-30 | $35.26 | $58.67 | 1,112,600 | — | — |
| 2015-01-29 | $35.42 | $58.94 | 912,800 | — | — |
| 2015-01-28 | $34.94 | $58.14 | 740,700 | — | — |
| 2015-01-27 | $35.51 | $59.09 | 708,900 | — | — |
| 2015-01-26 | $35.58 | $59.20 | 810,500 | — | — |
| 2015-01-23 | $35.20 | $58.57 | 1,378,800 | — | — |
| 2015-01-22 | $35.17 | $58.52 | 1,371,800 | — | — |
| 2015-01-21 | $33.86 | $56.34 | 1,146,100 | — | — |
| 2015-01-20 | $32.59 | $54.23 | 717,500 | — | — |
| 2015-01-16 | $32.72 | $54.45 | 804,200 | — | — |
| 2015-01-15 | $32.26 | $53.68 | 1,754,800 | — | — |
| 2015-01-14 | $32.55 | $54.16 | 2,788,900 | — | — |
| 2015-01-13 | $34.70 | $57.74 | 929,400 | — | — |
| 2015-01-12 | $34.19 | $56.89 | 915,200 | — | — |
| 2015-01-09 | $34.47 | $57.36 | 1,753,600 | — | — |
| 2015-01-08 | $34.68 | $57.71 | 2,102,400 | — | — |
| 2015-01-07 | $35.17 | $58.52 | 1,617,300 | — | — |
| 2015-01-06 | $35.14 | $58.47 | 776,400 | — | — |
| 2015-01-05 | $35.80 | $59.57 | 424,800 | — | — |
| 2015-01-02 | $37.04 | $61.63 | 647,000 | — | — |