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
- 1996-11-27 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 | $28.48 | $33.44 | 61,400 | — | — |
| 2015-12-30 | $29.31 | $34.42 | 20,800 | — | — |
| 2015-12-29 | $29.53 | $34.68 | 43,000 | — | — |
| 2015-12-28 | $29.50 | $34.64 | 33,600 | — | — |
| 2015-12-24 | $29.56 | $34.71 | 12,800 | — | — |
| 2015-12-23 | $29.39 | $34.51 | 21,400 | — | — |
| 2015-12-22 | $29.44 | $34.57 | 61,000 | — | — |
| 2015-12-21 | $28.41 | $33.36 | 44,600 | — | — |
| 2015-12-18 | $28.45 | $33.41 | 143,500 | — | — |
| 2015-12-17 | $29.55 | $34.70 | 28,000 | — | — |
| 2015-12-16 | $29.72 | $34.90 | 45,200 | — | — |
| 2015-12-15 | $29.55 | $34.70 | 121,600 | — | — |
| 2015-12-14 | $29.32 | $34.43 | 35,200 | — | — |
| 2015-12-11 | $29.57 | $34.72 | 53,800 | — | — |
| 2015-12-10 | $30.92 | $36.31 | 28,900 | — | — |
| 2015-12-09 | $31.20 | $36.64 | 26,800 | — | — |
| 2015-12-08 | $31.66 | $37.18 | 29,500 | — | — |
| 2015-12-07 | $31.69 | $37.21 | 39,100 | — | — |
| 2015-12-04 | $32.12 | $37.72 | 41,900 | — | — |
| 2015-12-03 | $32.03 | $37.61 | 40,200 | — | — |
| 2015-12-02 | $32.52 | $38.19 | 29,000 | — | — |
| 2015-12-01 | $32.62 | $38.31 | 45,700 | — | — |
| 2015-11-30 | $32.64 | $38.33 | 58,100 | — | — |
| 2015-11-27 | $32.95 | $38.49 | 11,500 | — | — |
| 2015-11-25 | $32.88 | $38.41 | 16,800 | — | — |
| 2015-11-24 | $32.50 | $37.97 | 40,800 | — | — |
| 2015-11-23 | $31.78 | $37.13 | 31,900 | — | — |
| 2015-11-20 | $31.90 | $37.27 | 52,400 | — | — |
| 2015-11-19 | $31.46 | $36.75 | 25,900 | — | — |
| 2015-11-18 | $31.15 | $36.39 | 72,700 | — | — |
| 2015-11-17 | $31.08 | $36.31 | 27,300 | — | — |
| 2015-11-16 | $30.98 | $36.19 | 29,500 | — | — |
| 2015-11-13 | $31.17 | $36.41 | 36,000 | — | — |
| 2015-11-12 | $31.61 | $36.93 | 64,300 | — | — |
| 2015-11-11 | $31.90 | $37.27 | 19,100 | — | — |
| 2015-11-10 | $31.88 | $37.24 | 140,600 | — | — |
| 2015-11-09 | $30.64 | $35.79 | 25,500 | — | — |
| 2015-11-06 | $31.34 | $36.61 | 64,000 | — | — |
| 2015-11-05 | $31.36 | $36.64 | 33,400 | — | — |
| 2015-11-04 | $31.75 | $37.09 | 39,100 | — | — |
| 2015-11-03 | $32.44 | $37.90 | 84,200 | — | — |
| 2015-11-02 | $32.33 | $37.77 | 19,500 | — | — |
| 2015-10-30 | $32.27 | $37.70 | 35,000 | — | — |
| 2015-10-29 | $32.79 | $38.31 | 35,700 | — | — |
| 2015-10-28 | $32.65 | $38.14 | 45,900 | — | — |
| 2015-10-27 | $31.74 | $37.08 | 29,200 | — | — |
| 2015-10-26 | $32.04 | $37.43 | 17,000 | — | — |
| 2015-10-23 | $32.27 | $37.70 | 34,400 | — | — |
| 2015-10-22 | $32.04 | $37.43 | 31,700 | — | — |
| 2015-10-21 | $31.06 | $36.29 | 27,100 | — | — |
| 2015-10-20 | $31.78 | $37.13 | 30,900 | — | — |
| 2015-10-19 | $31.25 | $36.51 | 21,300 | — | — |
| 2015-10-16 | $31.28 | $36.54 | 29,900 | — | — |
| 2015-10-15 | $31.80 | $37.15 | 26,200 | — | — |
| 2015-10-14 | $30.74 | $35.91 | 37,800 | — | — |
| 2015-10-13 | $31.54 | $36.85 | 36,300 | — | — |
| 2015-10-12 | $31.55 | $36.86 | 19,200 | — | — |
| 2015-10-09 | $31.47 | $36.76 | 23,600 | — | — |
| 2015-10-08 | $31.53 | $36.83 | 68,100 | — | — |
| 2015-10-07 | $31.06 | $36.29 | 93,300 | — | — |
| 2015-10-06 | $31.25 | $36.51 | 43,300 | — | — |
| 2015-10-05 | $31.19 | $36.44 | 29,100 | — | — |
| 2015-10-02 | $30.59 | $35.74 | 41,300 | — | — |
| 2015-10-01 | $30.93 | $36.13 | 43,800 | — | — |
| 2015-09-30 | $31.44 | $36.73 | 65,200 | — | — |
| 2015-09-29 | $31.43 | $36.72 | 57,100 | — | — |
| 2015-09-28 | $31.68 | $37.01 | 50,600 | — | — |
| 2015-09-25 | $32.08 | $37.48 | 44,300 | — | — |
| 2015-09-24 | $31.74 | $37.08 | 44,800 | — | — |
| 2015-09-23 | $31.57 | $36.88 | 25,300 | — | — |
| 2015-09-22 | $31.54 | $36.85 | 27,600 | — | — |
| 2015-09-21 | $31.58 | $36.89 | 46,400 | — | — |
| 2015-09-18 | $30.67 | $35.83 | 189,400 | — | — |
| 2015-09-17 | $31.55 | $36.86 | 49,900 | — | — |
| 2015-09-16 | $31.38 | $36.66 | 57,900 | — | — |
| 2015-09-15 | $31.21 | $36.46 | 58,800 | — | — |
| 2015-09-14 | $31.12 | $36.36 | 182,200 | — | — |
| 2015-09-11 | $30.99 | $36.20 | 30,900 | — | — |
| 2015-09-10 | $30.87 | $36.06 | 53,800 | — | — |
| 2015-09-09 | $30.66 | $35.82 | 34,600 | — | — |
| 2015-09-08 | $31.14 | $36.38 | 50,100 | — | — |
| 2015-09-04 | $30.87 | $36.06 | 65,800 | — | — |
| 2015-09-03 | $30.89 | $36.09 | 42,200 | — | — |
| 2015-09-02 | $31.08 | $36.31 | 49,800 | — | — |
| 2015-09-01 | $30.59 | $35.74 | 39,800 | — | — |
| 2015-08-31 | $31.61 | $36.93 | 26,900 | — | — |
| 2015-08-28 | $31.88 | $37.04 | 22,700 | — | — |
| 2015-08-27 | $32.13 | $37.34 | 56,400 | — | — |
| 2015-08-26 | $31.63 | $36.75 | 76,800 | — | — |
| 2015-08-25 | $31.50 | $36.60 | 45,400 | — | — |
| 2015-08-24 | $31.70 | $36.84 | 173,600 | — | — |
| 2015-08-21 | $32.21 | $37.43 | 71,800 | — | — |
| 2015-08-20 | $32.33 | $37.57 | 41,700 | — | — |
| 2015-08-19 | $32.43 | $37.68 | 54,100 | — | — |
| 2015-08-18 | $32.33 | $37.57 | 46,600 | — | — |
| 2015-08-17 | $32.26 | $37.49 | 36,200 | — | — |
| 2015-08-14 | $32.43 | $37.68 | 44,600 | — | — |
| 2015-08-13 | $31.86 | $37.02 | 71,400 | — | — |
| 2015-08-12 | $32.40 | $37.65 | 70,600 | — | — |
| 2015-08-11 | $32.39 | $37.64 | 51,700 | — | — |
| 2015-08-10 | $32.39 | $37.64 | 70,100 | — | — |
| 2015-08-07 | $32.36 | $37.60 | 86,100 | — | — |
| 2015-08-06 | $33.18 | $38.56 | 51,700 | — | — |
| 2015-08-05 | $33.39 | $38.80 | 58,100 | — | — |
| 2015-08-04 | $33.31 | $38.71 | 47,000 | — | — |
| 2015-08-03 | $33.16 | $38.53 | 66,600 | — | — |
| 2015-07-31 | $31.28 | $36.35 | 69,000 | — | — |
| 2015-07-30 | $32.24 | $37.46 | 107,200 | — | — |
| 2015-07-29 | $33.94 | $39.44 | 124,000 | — | — |
| 2015-07-28 | $34.06 | $39.58 | 63,700 | — | — |
| 2015-07-27 | $34.34 | $39.90 | 42,200 | — | — |
| 2015-07-24 | $34.23 | $39.78 | 31,200 | — | — |
| 2015-07-23 | $35.00 | $40.67 | 19,200 | — | — |
| 2015-07-22 | $35.73 | $41.52 | 26,100 | — | — |
| 2015-07-21 | $35.74 | $41.53 | 32,300 | — | — |
| 2015-07-20 | $36.05 | $41.89 | 37,200 | — | — |
| 2015-07-17 | $36.45 | $42.36 | 37,100 | — | — |
| 2015-07-16 | $36.37 | $42.26 | 31,700 | — | — |
| 2015-07-15 | $36.10 | $41.95 | 16,500 | — | — |
| 2015-07-14 | $36.26 | $42.13 | 35,000 | — | — |
| 2015-07-13 | $36.69 | $42.63 | 40,900 | — | — |
| 2015-07-10 | $36.61 | $42.54 | 26,700 | — | — |
| 2015-07-09 | $35.74 | $41.53 | 50,700 | — | — |
| 2015-07-08 | $35.85 | $41.66 | 29,400 | — | — |
| 2015-07-07 | $36.33 | $42.22 | 31,000 | — | — |
| 2015-07-06 | $36.13 | $41.98 | 21,300 | — | — |
| 2015-07-02 | $36.14 | $41.99 | 16,200 | — | — |
| 2015-07-01 | $36.67 | $42.61 | 28,500 | — | — |
| 2015-06-30 | $36.02 | $41.86 | 24,000 | — | — |
| 2015-06-29 | $36.48 | $42.39 | 56,100 | — | — |
| 2015-06-26 | $37.62 | $43.71 | 192,200 | — | — |
| 2015-06-25 | $36.80 | $42.76 | 35,100 | — | — |
| 2015-06-24 | $36.40 | $42.30 | 49,700 | — | — |
| 2015-06-23 | $35.75 | $41.54 | 22,000 | — | — |
| 2015-06-22 | $35.63 | $41.40 | 25,500 | — | — |
| 2015-06-19 | $35.74 | $41.53 | 61,100 | — | — |
| 2015-06-18 | $35.72 | $41.51 | 31,700 | — | — |
| 2015-06-17 | $35.34 | $41.07 | 19,800 | — | — |
| 2015-06-16 | $35.61 | $41.38 | 32,100 | — | — |
| 2015-06-15 | $35.01 | $40.68 | 33,700 | — | — |
| 2015-06-12 | $35.25 | $40.96 | 19,800 | — | — |
| 2015-06-11 | $35.46 | $41.20 | 22,800 | — | — |
| 2015-06-10 | $35.58 | $41.34 | 29,300 | — | — |
| 2015-06-09 | $35.13 | $40.82 | 63,600 | — | — |
| 2015-06-08 | $35.22 | $40.93 | 23,900 | — | — |
| 2015-06-05 | $35.49 | $41.04 | 29,600 | — | — |
| 2015-06-04 | $35.16 | $40.66 | 70,600 | — | — |
| 2015-06-03 | $35.64 | $41.22 | 33,900 | — | — |
| 2015-06-02 | $34.72 | $40.15 | 41,700 | — | — |
| 2015-06-01 | $34.54 | $39.94 | 46,200 | — | — |
| 2015-05-29 | $34.01 | $39.33 | 46,700 | — | — |
| 2015-05-28 | $34.21 | $39.56 | 16,600 | — | — |
| 2015-05-27 | $34.10 | $39.43 | 38,200 | — | — |
| 2015-05-26 | $34.06 | $39.39 | 25,000 | — | — |
| 2015-05-22 | $34.00 | $39.32 | 25,400 | — | — |
| 2015-05-21 | $34.05 | $39.38 | 50,500 | — | — |
| 2015-05-20 | $34.11 | $39.45 | 30,600 | — | — |
| 2015-05-19 | $34.22 | $39.57 | 22,800 | — | — |
| 2015-05-18 | $34.34 | $39.71 | 33,100 | — | — |
| 2015-05-15 | $34.20 | $39.55 | 40,700 | — | — |
| 2015-05-14 | $34.25 | $39.61 | 25,400 | — | — |
| 2015-05-13 | $33.74 | $39.02 | 25,500 | — | — |
| 2015-05-12 | $33.75 | $39.03 | 30,900 | — | — |
| 2015-05-11 | $33.65 | $38.91 | 35,300 | — | — |
| 2015-05-08 | $33.99 | $39.31 | 44,400 | — | — |
| 2015-05-07 | $33.87 | $39.17 | 41,500 | — | — |
| 2015-05-06 | $33.82 | $39.11 | 44,900 | — | — |
| 2015-05-05 | $33.78 | $39.06 | 42,400 | — | — |
| 2015-05-04 | $34.45 | $39.84 | 74,700 | — | — |
| 2015-05-01 | $34.37 | $39.75 | 28,000 | — | — |
| 2015-04-30 | $34.79 | $40.23 | 63,100 | — | — |
| 2015-04-29 | $36.00 | $41.63 | 34,100 | — | — |
| 2015-04-28 | $36.32 | $42.00 | 44,900 | — | — |
| 2015-04-27 | $35.92 | $41.54 | 26,700 | — | — |
| 2015-04-24 | $36.05 | $41.69 | 24,600 | — | — |
| 2015-04-23 | $35.93 | $41.55 | 14,200 | — | — |
| 2015-04-22 | $36.08 | $41.72 | 35,400 | — | — |
| 2015-04-21 | $36.20 | $41.86 | 20,200 | — | — |
| 2015-04-20 | $36.24 | $41.91 | 28,700 | — | — |
| 2015-04-17 | $35.99 | $41.62 | 29,500 | — | — |
| 2015-04-16 | $36.53 | $42.24 | 24,700 | — | — |
| 2015-04-15 | $36.72 | $42.46 | 44,700 | — | — |
| 2015-04-14 | $36.46 | $42.16 | 22,000 | — | — |
| 2015-04-13 | $36.43 | $42.13 | 24,400 | — | — |
| 2015-04-10 | $36.89 | $42.66 | 32,600 | — | — |
| 2015-04-09 | $37.01 | $42.80 | 44,600 | — | — |
| 2015-04-08 | $36.44 | $42.14 | 39,100 | — | — |
| 2015-04-07 | $36.24 | $41.91 | 28,600 | — | — |
| 2015-04-06 | $36.35 | $42.04 | 28,300 | — | — |
| 2015-04-02 | $36.39 | $42.08 | 34,300 | — | — |
| 2015-04-01 | $36.54 | $42.26 | 56,000 | — | — |
| 2015-03-31 | $36.78 | $42.53 | 65,800 | — | — |
| 2015-03-30 | $36.97 | $42.75 | 81,700 | — | — |
| 2015-03-27 | $36.19 | $41.85 | 53,900 | — | — |
| 2015-03-26 | $36.16 | $41.82 | 55,200 | — | — |
| 2015-03-25 | $35.94 | $41.56 | 52,000 | — | — |
| 2015-03-24 | $37.05 | $42.85 | 19,800 | — | — |
| 2015-03-23 | $37.51 | $43.38 | 37,900 | — | — |
| 2015-03-20 | $36.60 | $42.33 | 79,200 | — | — |
| 2015-03-19 | $36.88 | $42.65 | 35,700 | — | — |
| 2015-03-18 | $36.86 | $42.63 | 37,500 | — | — |
| 2015-03-17 | $36.57 | $42.29 | 57,500 | — | — |
| 2015-03-16 | $37.08 | $42.88 | 41,400 | — | — |
| 2015-03-13 | $37.44 | $43.30 | 50,100 | — | — |
| 2015-03-12 | $37.66 | $43.55 | 53,700 | — | — |
| 2015-03-11 | $37.37 | $43.22 | 49,500 | — | — |
| 2015-03-10 | $37.03 | $42.82 | 36,300 | — | — |
| 2015-03-09 | $37.87 | $43.79 | 32,300 | — | — |
| 2015-03-06 | $37.20 | $43.02 | 42,700 | — | — |
| 2015-03-05 | $37.79 | $43.70 | 27,500 | — | — |
| 2015-03-04 | $37.57 | $43.45 | 41,100 | — | — |
| 2015-03-03 | $37.96 | $43.90 | 25,800 | — | — |
| 2015-03-02 | $38.12 | $44.08 | 28,100 | — | — |
| 2015-02-27 | $37.62 | $43.31 | 33,700 | — | — |
| 2015-02-26 | $38.30 | $44.09 | 21,800 | — | — |
| 2015-02-25 | $38.66 | $44.51 | 21,300 | — | — |
| 2015-02-24 | $39.73 | $45.74 | 39,200 | — | — |
| 2015-02-23 | $38.90 | $44.78 | 32,400 | — | — |
| 2015-02-20 | $38.30 | $44.09 | 38,800 | — | — |
| 2015-02-19 | $38.36 | $44.16 | 32,800 | — | — |
| 2015-02-18 | $38.09 | $43.85 | 24,500 | — | — |
| 2015-02-17 | $37.29 | $42.93 | 24,800 | — | — |
| 2015-02-13 | $37.58 | $43.26 | 28,000 | — | — |
| 2015-02-12 | $37.61 | $43.30 | 36,100 | — | — |
| 2015-02-11 | $37.67 | $43.37 | 63,500 | — | — |
| 2015-02-10 | $37.51 | $43.18 | 123,000 | — | — |
| 2015-02-09 | $38.28 | $44.07 | 34,700 | — | — |
| 2015-02-06 | $38.69 | $44.54 | 108,700 | — | — |
| 2015-02-05 | $39.07 | $44.98 | 36,200 | — | — |
| 2015-02-04 | $39.05 | $44.96 | 25,300 | — | — |
| 2015-02-03 | $38.54 | $44.37 | 27,000 | — | — |
| 2015-02-02 | $37.49 | $43.16 | 30,400 | — | — |
| 2015-01-30 | $37.74 | $43.45 | 74,300 | — | — |
| 2015-01-29 | $38.12 | $43.88 | 23,600 | — | — |
| 2015-01-28 | $37.45 | $43.11 | 40,100 | — | — |
| 2015-01-27 | $37.16 | $42.78 | 20,300 | — | — |
| 2015-01-26 | $37.40 | $43.06 | 26,600 | — | — |
| 2015-01-23 | $36.88 | $42.46 | 21,800 | — | — |
| 2015-01-22 | $36.57 | $42.10 | 38,600 | — | — |
| 2015-01-21 | $36.34 | $41.84 | 57,500 | — | — |
| 2015-01-20 | $36.50 | $42.02 | 40,400 | — | — |
| 2015-01-16 | $36.74 | $42.30 | 36,200 | — | — |
| 2015-01-15 | $36.55 | $42.08 | 27,300 | — | — |
| 2015-01-14 | $36.87 | $42.45 | 21,800 | — | — |
| 2015-01-13 | $37.05 | $42.65 | 91,300 | — | — |
| 2015-01-12 | $36.90 | $42.48 | 50,700 | — | — |
| 2015-01-09 | $36.98 | $42.57 | 18,800 | — | — |
| 2015-01-08 | $37.09 | $42.70 | 68,400 | — | — |
| 2015-01-07 | $37.39 | $43.04 | 19,600 | — | — |
| 2015-01-06 | $37.39 | $43.04 | 65,700 | — | — |
| 2015-01-05 | $38.08 | $43.84 | 61,400 | — | — |
| 2015-01-02 | $38.88 | $44.76 | 39,200 | — | — |