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
- 2015-03-31 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 | $32.06 | $32.06 | 562,800 | — | — |
| 2015-12-30 | $32.92 | $32.92 | 213,500 | — | — |
| 2015-12-29 | $33.30 | $33.30 | 273,400 | — | — |
| 2015-12-28 | $33.19 | $33.19 | 257,200 | — | — |
| 2015-12-24 | $33.98 | $33.98 | 164,600 | — | — |
| 2015-12-23 | $34.01 | $34.01 | 246,900 | — | — |
| 2015-12-22 | $33.99 | $33.99 | 198,700 | — | — |
| 2015-12-21 | $33.98 | $33.98 | 634,900 | — | — |
| 2015-12-18 | $34.13 | $34.13 | 941,700 | — | — |
| 2015-12-17 | $33.69 | $33.69 | 352,100 | — | — |
| 2015-12-16 | $34.24 | $34.24 | 391,300 | — | — |
| 2015-12-15 | $32.63 | $32.63 | 286,200 | — | — |
| 2015-12-14 | $32.32 | $32.32 | 331,000 | — | — |
| 2015-12-11 | $33.58 | $33.58 | 344,300 | — | — |
| 2015-12-10 | $33.90 | $33.90 | 253,700 | — | — |
| 2015-12-09 | $33.50 | $33.50 | 362,500 | — | — |
| 2015-12-08 | $33.79 | $33.79 | 1,019,400 | — | — |
| 2015-12-07 | $33.94 | $33.94 | 1,270,000 | — | — |
| 2015-12-04 | $32.68 | $32.68 | 650,100 | — | — |
| 2015-12-03 | $31.56 | $31.56 | 525,600 | — | — |
| 2015-12-02 | $31.16 | $31.16 | 356,500 | — | — |
| 2015-12-01 | $31.28 | $31.28 | 919,300 | — | — |
| 2015-11-30 | $31.07 | $31.07 | 610,300 | — | — |
| 2015-11-27 | $31.61 | $31.61 | 286,300 | — | — |
| 2015-11-25 | $30.99 | $30.99 | 778,300 | — | — |
| 2015-11-24 | $31.23 | $31.23 | 335,600 | — | — |
| 2015-11-23 | $32.17 | $32.17 | 467,700 | — | — |
| 2015-11-20 | $32.69 | $32.69 | 580,200 | — | — |
| 2015-11-19 | $32.29 | $32.29 | 481,400 | — | — |
| 2015-11-18 | $31.95 | $31.95 | 308,100 | — | — |
| 2015-11-17 | $31.82 | $31.82 | 492,200 | — | — |
| 2015-11-16 | $31.82 | $31.82 | 518,300 | — | — |
| 2015-11-13 | $31.32 | $31.32 | 1,038,000 | — | — |
| 2015-11-12 | $32.93 | $32.93 | 625,700 | — | — |
| 2015-11-11 | $32.06 | $32.06 | 382,700 | — | — |
| 2015-11-10 | $32.21 | $32.21 | 499,600 | — | — |
| 2015-11-09 | $31.21 | $31.21 | 558,200 | — | — |
| 2015-11-06 | $30.54 | $30.54 | 1,791,800 | — | — |
| 2015-11-05 | $32.41 | $32.41 | 3,590,700 | — | — |
| 2015-11-04 | $27.43 | $27.43 | 814,200 | — | — |
| 2015-11-03 | $27.47 | $27.47 | 285,900 | — | — |
| 2015-11-02 | $27.59 | $27.59 | 342,300 | — | — |
| 2015-10-30 | $27.48 | $27.48 | 258,100 | — | — |
| 2015-10-29 | $27.22 | $27.22 | 247,900 | — | — |
| 2015-10-28 | $27.51 | $27.51 | 669,600 | — | — |
| 2015-10-27 | $27.82 | $27.82 | 380,500 | — | — |
| 2015-10-26 | $28.24 | $28.24 | 295,300 | — | — |
| 2015-10-23 | $28.17 | $28.17 | 236,100 | — | — |
| 2015-10-22 | $27.84 | $27.84 | 494,200 | — | — |
| 2015-10-21 | $26.86 | $26.86 | 222,400 | — | — |
| 2015-10-20 | $27.15 | $27.15 | 283,600 | — | — |
| 2015-10-19 | $27.40 | $27.40 | 213,100 | — | — |
| 2015-10-16 | $27.71 | $27.71 | 203,600 | — | — |
| 2015-10-15 | $27.41 | $27.41 | 367,500 | — | — |
| 2015-10-14 | $26.94 | $26.94 | 491,300 | — | — |
| 2015-10-13 | $26.64 | $26.64 | 206,900 | — | — |
| 2015-10-12 | $26.74 | $26.74 | 292,300 | — | — |
| 2015-10-09 | $27.11 | $27.11 | 383,700 | — | — |
| 2015-10-08 | $26.27 | $26.27 | 547,200 | — | — |
| 2015-10-07 | $25.78 | $25.78 | 961,100 | — | — |
| 2015-10-06 | $25.76 | $25.76 | 306,800 | — | — |
| 2015-10-05 | $26.04 | $26.04 | 535,400 | — | — |
| 2015-10-02 | $25.67 | $25.67 | 553,100 | — | — |
| 2015-10-01 | $25.29 | $25.29 | 565,600 | — | — |
| 2015-09-30 | $25.21 | $25.21 | 879,200 | — | — |
| 2015-09-29 | $23.59 | $23.59 | 700,700 | — | — |
| 2015-09-28 | $24.60 | $24.60 | 1,871,400 | — | — |
| 2015-09-25 | $25.72 | $25.72 | 715,300 | — | — |
| 2015-09-24 | $25.61 | $25.61 | 580,500 | — | — |
| 2015-09-23 | $25.12 | $25.12 | 346,600 | — | — |
| 2015-09-22 | $24.51 | $24.51 | 422,100 | — | — |
| 2015-09-21 | $24.62 | $24.62 | 382,800 | — | — |
| 2015-09-18 | $24.88 | $24.88 | 465,400 | — | — |
| 2015-09-17 | $25.28 | $25.28 | 578,100 | — | — |
| 2015-09-16 | $24.25 | $24.25 | 554,800 | — | — |
| 2015-09-15 | $24.81 | $24.81 | 239,000 | — | — |
| 2015-09-14 | $25.21 | $25.21 | 184,200 | — | — |
| 2015-09-11 | $25.21 | $25.21 | 326,200 | — | — |
| 2015-09-10 | $24.71 | $24.71 | 789,000 | — | — |
| 2015-09-09 | $25.46 | $25.46 | 725,200 | — | — |
| 2015-09-08 | $25.77 | $25.77 | 426,000 | — | — |
| 2015-09-04 | $24.69 | $24.69 | 535,700 | — | — |
| 2015-09-03 | $24.87 | $24.87 | 477,300 | — | — |
| 2015-09-02 | $24.64 | $24.64 | 878,600 | — | — |
| 2015-09-01 | $24.92 | $24.92 | 631,100 | — | — |
| 2015-08-31 | $25.08 | $25.08 | 703,700 | — | — |
| 2015-08-28 | $25.91 | $25.91 | 280,700 | — | — |
| 2015-08-27 | $26.37 | $26.37 | 469,300 | — | — |
| 2015-08-26 | $25.74 | $25.74 | 383,200 | — | — |
| 2015-08-25 | $25.18 | $25.18 | 584,600 | — | — |
| 2015-08-24 | $25.40 | $25.40 | 1,057,300 | — | — |
| 2015-08-21 | $25.10 | $25.10 | 976,500 | — | — |
| 2015-08-20 | $26.25 | $26.25 | 662,000 | — | — |
| 2015-08-19 | $27.00 | $27.00 | 399,000 | — | — |
| 2015-08-18 | $27.22 | $27.22 | 352,400 | — | — |
| 2015-08-17 | $27.40 | $27.40 | 473,800 | — | — |
| 2015-08-14 | $26.21 | $26.21 | 363,500 | — | — |
| 2015-08-13 | $26.10 | $26.10 | 522,700 | — | — |
| 2015-08-12 | $26.33 | $26.33 | 707,400 | — | — |
| 2015-08-11 | $26.00 | $26.00 | 243,400 | — | — |
| 2015-08-10 | $26.22 | $26.22 | 366,400 | — | — |
| 2015-08-07 | $26.34 | $26.34 | 664,900 | — | — |
| 2015-08-06 | $26.22 | $26.22 | 2,301,400 | — | — |
| 2015-08-05 | $29.47 | $29.47 | 996,200 | — | — |
| 2015-08-04 | $28.58 | $28.58 | 451,200 | — | — |
| 2015-08-03 | $28.39 | $28.39 | 501,200 | — | — |
| 2015-07-31 | $28.44 | $28.44 | 792,600 | — | — |
| 2015-07-30 | $27.65 | $27.65 | 262,800 | — | — |
| 2015-07-29 | $27.31 | $27.31 | 488,300 | — | — |
| 2015-07-28 | $27.12 | $27.12 | 929,600 | — | — |
| 2015-07-27 | $26.04 | $26.04 | 300,300 | — | — |
| 2015-07-24 | $26.54 | $26.54 | 278,700 | — | — |
| 2015-07-23 | $26.91 | $26.91 | 326,000 | — | — |
| 2015-07-22 | $26.98 | $26.98 | 337,700 | — | — |
| 2015-07-21 | $26.65 | $26.65 | 236,900 | — | — |
| 2015-07-20 | $26.60 | $26.60 | 649,100 | — | — |
| 2015-07-17 | $26.29 | $26.29 | 617,000 | — | — |
| 2015-07-16 | $26.69 | $26.69 | 299,000 | — | — |
| 2015-07-15 | $26.43 | $26.43 | 320,000 | — | — |
| 2015-07-14 | $26.95 | $26.95 | 355,100 | — | — |
| 2015-07-13 | $26.65 | $26.65 | 387,100 | — | — |
| 2015-07-10 | $26.98 | $26.98 | 539,900 | — | — |
| 2015-07-09 | $26.61 | $26.61 | 636,400 | — | — |
| 2015-07-08 | $26.08 | $26.08 | 1,290,500 | — | — |
| 2015-07-07 | $26.83 | $26.83 | 1,233,000 | — | — |
| 2015-07-06 | $27.27 | $27.27 | 1,009,200 | — | — |
| 2015-07-02 | $27.14 | $27.14 | 1,284,300 | — | — |
| 2015-07-01 | $28.29 | $28.29 | 1,241,800 | — | — |
| 2015-06-30 | $28.19 | $28.19 | 660,600 | — | — |
| 2015-06-29 | $28.18 | $28.18 | 824,000 | — | — |
| 2015-06-26 | $29.54 | $29.54 | 1,697,500 | — | — |
| 2015-06-25 | $31.01 | $31.01 | 432,400 | — | — |
| 2015-06-24 | $31.46 | $31.46 | 423,500 | — | — |
| 2015-06-23 | $31.82 | $31.82 | 471,100 | — | — |
| 2015-06-22 | $31.36 | $31.36 | 502,200 | — | — |
| 2015-06-19 | $31.80 | $31.80 | 2,050,100 | — | — |
| 2015-06-18 | $31.35 | $31.35 | 890,600 | — | — |
| 2015-06-17 | $30.54 | $30.54 | 645,500 | — | — |
| 2015-06-16 | $30.46 | $30.46 | 635,400 | — | — |
| 2015-06-15 | $29.41 | $29.41 | 379,000 | — | — |
| 2015-06-12 | $29.28 | $29.28 | 388,500 | — | — |
| 2015-06-11 | $29.69 | $29.69 | 488,500 | — | — |
| 2015-06-10 | $30.16 | $30.16 | 469,200 | — | — |
| 2015-06-09 | $29.50 | $29.50 | 550,900 | — | — |
| 2015-06-08 | $29.10 | $29.10 | 708,700 | — | — |
| 2015-06-05 | $28.69 | $28.69 | 387,000 | — | — |
| 2015-06-04 | $28.92 | $28.92 | 576,200 | — | — |
| 2015-06-03 | $28.91 | $28.91 | 493,500 | — | — |
| 2015-06-02 | $27.63 | $27.63 | 429,000 | — | — |
| 2015-06-01 | $27.09 | $27.09 | 281,200 | — | — |
| 2015-05-29 | $26.93 | $26.93 | 276,800 | — | — |
| 2015-05-28 | $26.66 | $26.66 | 257,500 | — | — |
| 2015-05-27 | $26.98 | $26.98 | 348,900 | — | — |
| 2015-05-26 | $26.42 | $26.42 | 332,500 | — | — |
| 2015-05-22 | $26.10 | $26.10 | 519,300 | — | — |
| 2015-05-21 | $25.60 | $25.60 | 587,300 | — | — |
| 2015-05-20 | $26.38 | $26.38 | 315,100 | — | — |
| 2015-05-19 | $25.94 | $25.94 | 418,300 | — | — |
| 2015-05-18 | $26.23 | $26.23 | 393,900 | — | — |
| 2015-05-15 | $26.51 | $26.51 | 423,500 | — | — |
| 2015-05-14 | $26.23 | $26.23 | 445,500 | — | — |
| 2015-05-13 | $26.50 | $26.50 | 1,450,000 | — | — |
| 2015-05-12 | $26.77 | $26.77 | 2,299,800 | — | — |
| 2015-05-11 | $25.68 | $25.68 | 1,211,100 | — | — |
| 2015-05-08 | $24.88 | $24.88 | 525,500 | — | — |
| 2015-05-07 | $24.81 | $24.81 | 363,300 | — | — |
| 2015-05-06 | $24.54 | $24.54 | 718,200 | — | — |
| 2015-05-05 | $25.42 | $25.42 | 185,100 | — | — |
| 2015-05-04 | $25.98 | $25.98 | 207,400 | — | — |
| 2015-05-01 | $25.96 | $25.96 | 483,200 | — | — |
| 2015-04-30 | $25.07 | $25.07 | 149,300 | — | — |
| 2015-04-29 | $24.88 | $24.88 | 251,300 | — | — |
| 2015-04-28 | $25.15 | $25.15 | 474,600 | — | — |
| 2015-04-27 | $26.16 | $26.16 | 715,600 | — | — |
| 2015-04-24 | $25.63 | $25.63 | 370,100 | — | — |
| 2015-04-23 | $25.05 | $25.05 | 225,800 | — | — |
| 2015-04-22 | $24.77 | $24.77 | 190,000 | — | — |
| 2015-04-21 | $24.78 | $24.78 | 533,200 | — | — |
| 2015-04-20 | $25.14 | $25.14 | 322,500 | — | — |
| 2015-04-17 | $25.16 | $25.16 | 493,400 | — | — |
| 2015-04-16 | $24.78 | $24.78 | 1,111,000 | — | — |
| 2015-04-15 | $25.12 | $25.12 | 355,300 | — | — |
| 2015-04-14 | $25.80 | $25.80 | 274,600 | — | — |
| 2015-04-13 | $25.37 | $25.37 | 347,100 | — | — |
| 2015-04-10 | $25.29 | $25.29 | 966,300 | — | — |
| 2015-04-09 | $26.32 | $26.32 | 751,600 | — | — |
| 2015-04-08 | $25.15 | $25.15 | 921,500 | — | — |
| 2015-04-07 | $25.24 | $25.24 | 939,400 | — | — |
| 2015-04-06 | $25.80 | $25.80 | 2,090,200 | — | — |
| 2015-04-02 | $26.50 | $26.50 | 5,166,100 | — | — |
| 2015-04-01 | $26.15 | $26.15 | 23,177,400 | — | — |
| 2015-03-31 | $20.00 | $20.00 | 0 | — | — |