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
- 2014-07-18 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 | $37.51 | $37.51 | 440,400 | — | — |
| 2015-12-30 | $37.55 | $37.55 | 148,800 | — | — |
| 2015-12-29 | $37.59 | $37.59 | 376,400 | — | — |
| 2015-12-28 | $36.32 | $36.32 | 250,400 | — | — |
| 2015-12-24 | $34.71 | $34.71 | 203,600 | — | — |
| 2015-12-23 | $33.60 | $33.60 | 468,400 | — | — |
| 2015-12-22 | $34.19 | $34.19 | 432,900 | — | — |
| 2015-12-21 | $35.17 | $35.17 | 350,700 | — | — |
| 2015-12-18 | $35.66 | $35.66 | 247,200 | — | — |
| 2015-12-17 | $37.80 | $37.80 | 508,000 | — | — |
| 2015-12-16 | $36.02 | $36.02 | 116,400 | — | — |
| 2015-12-15 | $35.35 | $35.35 | 165,400 | — | — |
| 2015-12-14 | $35.17 | $35.17 | 176,700 | — | — |
| 2015-12-11 | $35.20 | $35.20 | 216,100 | — | — |
| 2015-12-10 | $36.96 | $36.96 | 127,000 | — | — |
| 2015-12-09 | $36.70 | $36.70 | 245,000 | — | — |
| 2015-12-08 | $36.99 | $36.99 | 179,700 | — | — |
| 2015-12-07 | $36.19 | $36.19 | 309,800 | — | — |
| 2015-12-04 | $35.92 | $35.92 | 208,000 | — | — |
| 2015-12-03 | $35.05 | $35.05 | 430,900 | — | — |
| 2015-12-02 | $35.00 | $35.00 | 218,900 | — | — |
| 2015-12-01 | $35.01 | $35.01 | 258,200 | — | — |
| 2015-11-30 | $35.16 | $35.16 | 469,200 | — | — |
| 2015-11-27 | $36.22 | $36.22 | 121,000 | — | — |
| 2015-11-25 | $35.69 | $35.69 | 263,200 | — | — |
| 2015-11-24 | $36.40 | $36.40 | 140,000 | — | — |
| 2015-11-23 | $37.45 | $37.45 | 126,800 | — | — |
| 2015-11-20 | $36.95 | $36.95 | 203,700 | — | — |
| 2015-11-19 | $36.09 | $36.09 | 273,200 | — | — |
| 2015-11-18 | $36.24 | $36.24 | 388,300 | — | — |
| 2015-11-17 | $37.94 | $37.94 | 458,900 | — | — |
| 2015-11-16 | $34.85 | $34.85 | 352,600 | — | — |
| 2015-11-13 | $34.05 | $34.05 | 292,200 | — | — |
| 2015-11-12 | $34.21 | $34.21 | 221,100 | — | — |
| 2015-11-11 | $34.21 | $34.21 | 138,600 | — | — |
| 2015-11-10 | $34.18 | $34.18 | 275,500 | — | — |
| 2015-11-09 | $34.20 | $34.20 | 329,700 | — | — |
| 2015-11-06 | $35.08 | $35.08 | 281,000 | — | — |
| 2015-11-05 | $34.24 | $34.24 | 137,500 | — | — |
| 2015-11-04 | $35.34 | $35.34 | 184,700 | — | — |
| 2015-11-03 | $34.03 | $34.03 | 201,700 | — | — |
| 2015-11-02 | $34.11 | $34.11 | 222,500 | — | — |
| 2015-10-30 | $34.57 | $34.57 | 315,600 | — | — |
| 2015-10-29 | $34.15 | $34.15 | 171,500 | — | — |
| 2015-10-28 | $34.52 | $34.52 | 221,600 | — | — |
| 2015-10-27 | $33.60 | $33.60 | 202,100 | — | — |
| 2015-10-26 | $33.73 | $33.73 | 399,400 | — | — |
| 2015-10-23 | $34.06 | $34.06 | 265,700 | — | — |
| 2015-10-22 | $33.36 | $33.36 | 312,200 | — | — |
| 2015-10-21 | $32.99 | $32.99 | 371,400 | — | — |
| 2015-10-20 | $33.57 | $33.57 | 338,800 | — | — |
| 2015-10-19 | $34.99 | $34.99 | 497,000 | — | — |
| 2015-10-16 | $34.78 | $34.78 | 287,200 | — | — |
| 2015-10-15 | $33.69 | $33.69 | 281,600 | — | — |
| 2015-10-14 | $31.48 | $31.48 | 185,100 | — | — |
| 2015-10-13 | $31.70 | $31.70 | 120,000 | — | — |
| 2015-10-12 | $32.06 | $32.06 | 212,400 | — | — |
| 2015-10-09 | $31.92 | $31.92 | 108,800 | — | — |
| 2015-10-08 | $31.15 | $31.15 | 352,400 | — | — |
| 2015-10-07 | $31.11 | $31.11 | 307,800 | — | — |
| 2015-10-06 | $31.82 | $31.82 | 182,700 | — | — |
| 2015-10-05 | $31.65 | $31.65 | 226,700 | — | — |
| 2015-10-02 | $30.91 | $30.91 | 106,900 | — | — |
| 2015-10-01 | $29.97 | $29.97 | 198,800 | — | — |
| 2015-09-30 | $30.59 | $30.59 | 240,600 | — | — |
| 2015-09-29 | $30.43 | $30.43 | 101,700 | — | — |
| 2015-09-28 | $30.48 | $30.48 | 110,000 | — | — |
| 2015-09-25 | $31.79 | $31.79 | 136,500 | — | — |
| 2015-09-24 | $32.59 | $32.59 | 224,000 | — | — |
| 2015-09-23 | $33.49 | $33.49 | 201,900 | — | — |
| 2015-09-22 | $31.96 | $31.96 | 86,600 | — | — |
| 2015-09-21 | $32.30 | $32.30 | 129,600 | — | — |
| 2015-09-18 | $32.71 | $32.71 | 145,200 | — | — |
| 2015-09-17 | $32.98 | $32.98 | 243,200 | — | — |
| 2015-09-16 | $31.87 | $31.87 | 134,400 | — | — |
| 2015-09-15 | $31.23 | $31.23 | 184,900 | — | — |
| 2015-09-14 | $29.88 | $29.88 | 104,100 | — | — |
| 2015-09-11 | $29.60 | $29.60 | 60,600 | — | — |
| 2015-09-10 | $29.29 | $29.29 | 85,900 | — | — |
| 2015-09-09 | $28.65 | $28.65 | 114,200 | — | — |
| 2015-09-08 | $28.72 | $28.72 | 127,700 | — | — |
| 2015-09-04 | $27.44 | $27.44 | 137,800 | — | — |
| 2015-09-03 | $27.67 | $27.67 | 214,600 | — | — |
| 2015-09-02 | $27.04 | $27.04 | 209,100 | — | — |
| 2015-09-01 | $26.20 | $26.20 | 246,700 | — | — |
| 2015-08-31 | $27.20 | $27.20 | 240,900 | — | — |
| 2015-08-28 | $27.56 | $27.56 | 435,800 | — | — |
| 2015-08-27 | $27.00 | $27.00 | 583,500 | — | — |
| 2015-08-26 | $26.39 | $26.39 | 555,600 | — | — |
| 2015-08-25 | $27.69 | $27.69 | 250,300 | — | — |
| 2015-08-24 | $29.40 | $29.40 | 415,900 | — | — |
| 2015-08-21 | $32.66 | $32.66 | 350,500 | — | — |
| 2015-08-20 | $31.22 | $31.22 | 216,500 | — | — |
| 2015-08-19 | $31.05 | $31.05 | 125,500 | — | — |
| 2015-08-18 | $31.12 | $31.12 | 174,600 | — | — |
| 2015-08-17 | $31.82 | $31.82 | 208,900 | — | — |
| 2015-08-14 | $31.26 | $31.26 | 178,700 | — | — |
| 2015-08-13 | $29.99 | $29.99 | 240,900 | — | — |
| 2015-08-12 | $29.34 | $29.34 | 305,000 | — | — |
| 2015-08-11 | $30.77 | $30.77 | 87,100 | — | — |
| 2015-08-10 | $32.24 | $32.24 | 158,900 | — | — |
| 2015-08-07 | $31.11 | $31.11 | 165,700 | — | — |
| 2015-08-06 | $31.76 | $31.76 | 158,400 | — | — |
| 2015-08-05 | $31.72 | $31.72 | 96,500 | — | — |
| 2015-08-04 | $31.42 | $31.42 | 177,900 | — | — |
| 2015-08-03 | $31.50 | $31.50 | 66,300 | — | — |
| 2015-07-31 | $31.80 | $31.80 | 101,900 | — | — |
| 2015-07-30 | $32.21 | $32.21 | 90,000 | — | — |
| 2015-07-29 | $32.46 | $32.46 | 107,200 | — | — |
| 2015-07-28 | $32.44 | $32.44 | 169,500 | — | — |
| 2015-07-27 | $30.81 | $30.81 | 332,700 | — | — |
| 2015-07-24 | $32.92 | $32.92 | 144,400 | — | — |
| 2015-07-23 | $34.20 | $34.20 | 374,600 | — | — |
| 2015-07-22 | $33.20 | $33.20 | 145,200 | — | — |
| 2015-07-21 | $33.05 | $33.05 | 175,400 | — | — |
| 2015-07-20 | $33.33 | $33.33 | 190,100 | — | — |
| 2015-07-17 | $34.12 | $34.12 | 310,900 | — | — |
| 2015-07-16 | $33.97 | $33.97 | 205,200 | — | — |
| 2015-07-15 | $32.01 | $32.01 | 216,500 | — | — |
| 2015-07-14 | $33.40 | $33.40 | 800,300 | — | — |
| 2015-07-13 | $32.82 | $32.82 | 416,000 | — | — |
| 2015-07-10 | $31.30 | $31.30 | 446,300 | — | — |
| 2015-07-09 | $29.11 | $29.11 | 1,667,700 | — | — |
| 2015-07-08 | $28.31 | $28.31 | 401,800 | — | — |
| 2015-07-07 | $28.98 | $28.98 | 250,800 | — | — |
| 2015-07-06 | $30.26 | $30.26 | 138,700 | — | — |
| 2015-07-02 | $30.37 | $30.37 | 221,000 | — | — |
| 2015-07-01 | $30.61 | $30.61 | 378,400 | — | — |
| 2015-06-30 | $30.43 | $30.43 | 138,300 | — | — |
| 2015-06-29 | $29.80 | $29.80 | 214,700 | — | — |
| 2015-06-26 | $30.75 | $30.75 | 808,400 | — | — |
| 2015-06-25 | $31.00 | $31.00 | 362,100 | — | — |
| 2015-06-24 | $30.50 | $30.50 | 238,200 | — | — |
| 2015-06-23 | $30.80 | $30.80 | 179,900 | — | — |
| 2015-06-22 | $31.17 | $31.17 | 176,100 | — | — |
| 2015-06-19 | $31.21 | $31.21 | 310,200 | — | — |
| 2015-06-18 | $31.63 | $31.63 | 177,800 | — | — |
| 2015-06-17 | $31.12 | $31.12 | 233,700 | — | — |
| 2015-06-16 | $31.24 | $31.24 | 297,600 | — | — |
| 2015-06-15 | $31.65 | $31.65 | 391,300 | — | — |
| 2015-06-12 | $29.88 | $29.88 | 177,000 | — | — |
| 2015-06-11 | $29.01 | $29.01 | 198,500 | — | — |
| 2015-06-10 | $29.28 | $29.28 | 250,600 | — | — |
| 2015-06-09 | $27.15 | $27.15 | 119,400 | — | — |
| 2015-06-08 | $28.52 | $28.52 | 105,000 | — | — |
| 2015-06-05 | $28.31 | $28.31 | 92,800 | — | — |
| 2015-06-04 | $27.81 | $27.81 | 187,000 | — | — |
| 2015-06-03 | $27.82 | $27.82 | 366,400 | — | — |
| 2015-06-02 | $26.25 | $26.25 | 114,500 | — | — |
| 2015-06-01 | $26.24 | $26.24 | 89,700 | — | — |
| 2015-05-29 | $26.04 | $26.04 | 149,900 | — | — |
| 2015-05-28 | $25.72 | $25.72 | 300,700 | — | — |
| 2015-05-27 | $25.68 | $25.68 | 108,400 | — | — |
| 2015-05-26 | $25.02 | $25.02 | 84,700 | — | — |
| 2015-05-22 | $24.89 | $24.89 | 132,900 | — | — |
| 2015-05-21 | $25.77 | $25.77 | 219,200 | — | — |
| 2015-05-20 | $26.01 | $26.01 | 235,100 | — | — |
| 2015-05-19 | $23.57 | $23.57 | 119,500 | — | — |
| 2015-05-18 | $23.98 | $23.98 | 171,600 | — | — |
| 2015-05-15 | $24.38 | $24.38 | 493,300 | — | — |
| 2015-05-14 | $22.96 | $22.96 | 100,100 | — | — |
| 2015-05-13 | $23.00 | $23.00 | 158,400 | — | — |
| 2015-05-12 | $21.68 | $21.68 | 83,200 | — | — |
| 2015-05-11 | $21.85 | $21.85 | 73,000 | — | — |
| 2015-05-08 | $21.24 | $21.24 | 77,400 | — | — |
| 2015-05-07 | $21.35 | $21.35 | 100,500 | — | — |
| 2015-05-06 | $20.69 | $20.69 | 53,500 | — | — |
| 2015-05-05 | $21.14 | $21.14 | 65,000 | — | — |
| 2015-05-04 | $21.21 | $21.21 | 59,400 | — | — |
| 2015-05-01 | $21.18 | $21.18 | 51,500 | — | — |
| 2015-04-30 | $21.01 | $21.01 | 110,300 | — | — |
| 2015-04-29 | $21.58 | $21.58 | 81,400 | — | — |
| 2015-04-28 | $22.28 | $22.28 | 80,800 | — | — |
| 2015-04-27 | $21.60 | $21.60 | 168,500 | — | — |
| 2015-04-24 | $22.19 | $22.19 | 93,600 | — | — |
| 2015-04-23 | $22.84 | $22.84 | 92,100 | — | — |
| 2015-04-22 | $22.33 | $22.33 | 89,900 | — | — |
| 2015-04-21 | $22.77 | $22.77 | 93,100 | — | — |
| 2015-04-20 | $23.03 | $23.03 | 87,300 | — | — |
| 2015-04-17 | $23.08 | $23.08 | 111,600 | — | — |
| 2015-04-16 | $23.78 | $23.78 | 103,800 | — | — |
| 2015-04-15 | $23.18 | $23.18 | 292,100 | — | — |
| 2015-04-14 | $23.86 | $23.86 | 131,800 | — | — |
| 2015-04-13 | $24.21 | $24.21 | 221,800 | — | — |
| 2015-04-10 | $24.33 | $24.33 | 203,400 | — | — |
| 2015-04-09 | $24.87 | $24.87 | 480,000 | — | — |
| 2015-04-08 | $24.33 | $24.33 | 614,600 | — | — |
| 2015-04-07 | $22.61 | $22.61 | 329,000 | — | — |
| 2015-04-06 | $20.94 | $20.94 | 152,000 | — | — |
| 2015-04-02 | $20.95 | $20.95 | 109,800 | — | — |
| 2015-04-01 | $21.17 | $21.17 | 265,100 | — | — |
| 2015-03-31 | $21.06 | $21.06 | 222,500 | — | — |
| 2015-03-30 | $21.06 | $21.06 | 541,300 | — | — |
| 2015-03-27 | $21.07 | $21.07 | 2,613,600 | — | — |
| 2015-03-26 | $18.50 | $18.50 | 331,500 | — | — |
| 2015-03-25 | $17.54 | $17.54 | 116,300 | — | — |
| 2015-03-24 | $18.02 | $18.02 | 102,800 | — | — |
| 2015-03-23 | $17.84 | $17.84 | 93,100 | — | — |
| 2015-03-20 | $17.81 | $17.81 | 100,100 | — | — |
| 2015-03-19 | $17.80 | $17.80 | 141,000 | — | — |
| 2015-03-18 | $17.95 | $17.95 | 280,700 | — | — |
| 2015-03-17 | $18.30 | $18.30 | 49,100 | — | — |
| 2015-03-16 | $17.89 | $17.89 | 34,300 | — | — |
| 2015-03-13 | $17.39 | $17.39 | 187,300 | — | — |
| 2015-03-12 | $17.85 | $17.85 | 148,600 | — | — |
| 2015-03-11 | $18.02 | $18.02 | 56,600 | — | — |
| 2015-03-10 | $17.78 | $17.78 | 55,700 | — | — |
| 2015-03-09 | $17.78 | $17.78 | 84,200 | — | — |
| 2015-03-06 | $18.31 | $18.31 | 103,700 | — | — |
| 2015-03-05 | $18.46 | $18.46 | 45,700 | — | — |
| 2015-03-04 | $17.64 | $17.64 | 41,600 | — | — |
| 2015-03-03 | $17.81 | $17.81 | 136,900 | — | — |
| 2015-03-02 | $17.52 | $17.52 | 299,100 | — | — |
| 2015-02-27 | $16.69 | $16.69 | 369,900 | — | — |
| 2015-02-26 | $15.73 | $15.73 | 695,300 | — | — |
| 2015-02-25 | $14.92 | $14.92 | 236,900 | — | — |
| 2015-02-24 | $14.67 | $14.67 | 109,400 | — | — |
| 2015-02-23 | $14.30 | $14.30 | 34,700 | — | — |
| 2015-02-20 | $14.25 | $14.25 | 37,400 | — | — |
| 2015-02-19 | $14.17 | $14.17 | 30,000 | — | — |
| 2015-02-18 | $14.21 | $14.21 | 31,300 | — | — |
| 2015-02-17 | $14.21 | $14.21 | 36,100 | — | — |
| 2015-02-13 | $14.37 | $14.37 | 15,500 | — | — |
| 2015-02-12 | $14.40 | $14.40 | 32,100 | — | — |
| 2015-02-11 | $14.26 | $14.26 | 16,200 | — | — |
| 2015-02-10 | $13.96 | $13.96 | 37,200 | — | — |
| 2015-02-09 | $14.15 | $14.15 | 22,500 | — | — |
| 2015-02-06 | $14.30 | $14.30 | 28,600 | — | — |
| 2015-02-05 | $14.48 | $14.48 | 44,900 | — | — |
| 2015-02-04 | $14.11 | $14.11 | 35,500 | — | — |
| 2015-02-03 | $14.00 | $14.00 | 47,100 | — | — |
| 2015-02-02 | $13.30 | $13.30 | 45,500 | — | — |
| 2015-01-30 | $13.88 | $13.88 | 30,400 | — | — |
| 2015-01-29 | $14.14 | $14.14 | 26,300 | — | — |
| 2015-01-28 | $14.04 | $14.04 | 55,200 | — | — |
| 2015-01-27 | $14.34 | $14.34 | 79,300 | — | — |
| 2015-01-26 | $14.45 | $14.45 | 28,600 | — | — |
| 2015-01-23 | $13.94 | $13.94 | 36,700 | — | — |
| 2015-01-22 | $13.80 | $13.80 | 53,400 | — | — |
| 2015-01-21 | $13.63 | $13.63 | 60,800 | — | — |
| 2015-01-20 | $14.11 | $14.11 | 9,900 | — | — |
| 2015-01-16 | $14.40 | $14.40 | 42,600 | — | — |
| 2015-01-15 | $13.74 | $13.74 | 63,600 | — | — |
| 2015-01-14 | $14.19 | $14.19 | 53,400 | — | — |
| 2015-01-13 | $13.91 | $13.91 | 29,500 | — | — |
| 2015-01-12 | $13.65 | $13.65 | 16,600 | — | — |
| 2015-01-09 | $14.02 | $14.02 | 22,400 | — | — |
| 2015-01-08 | $13.95 | $13.95 | 15,600 | — | — |
| 2015-01-07 | $13.99 | $13.99 | 42,700 | — | — |
| 2015-01-06 | $14.43 | $14.43 | 19,600 | — | — |
| 2015-01-05 | $14.94 | $14.94 | 21,800 | — | — |
| 2015-01-02 | $15.50 | $15.50 | 34,300 | — | — |