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
- 2013-10-14 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 | $27.80 | $42.40 | 678,300 | — | — |
| 2015-12-30 | $27.77 | $42.36 | 810,000 | — | — |
| 2015-12-29 | $28.31 | $43.18 | 831,900 | — | — |
| 2015-12-28 | $27.93 | $42.60 | 636,700 | — | — |
| 2015-12-24 | $28.01 | $42.72 | 235,700 | — | — |
| 2015-12-23 | $28.12 | $42.88 | 570,700 | — | — |
| 2015-12-22 | $27.83 | $42.45 | 847,000 | — | — |
| 2015-12-21 | $27.67 | $42.21 | 950,800 | — | — |
| 2015-12-18 | $27.28 | $41.61 | 1,738,200 | — | — |
| 2015-12-17 | $27.59 | $42.08 | 2,598,200 | — | — |
| 2015-12-16 | $27.00 | $41.18 | 1,355,200 | — | — |
| 2015-12-15 | $26.08 | $39.78 | 1,297,300 | — | — |
| 2015-12-14 | $25.90 | $39.51 | 1,210,600 | — | — |
| 2015-12-11 | $27.04 | $41.25 | 1,210,400 | — | — |
| 2015-12-10 | $27.25 | $41.57 | 628,100 | — | — |
| 2015-12-09 | $27.23 | $41.53 | 571,900 | — | — |
| 2015-12-08 | $27.15 | $41.41 | 695,300 | — | — |
| 2015-12-07 | $27.15 | $41.41 | 1,427,000 | — | — |
| 2015-12-04 | $27.37 | $41.75 | 651,400 | — | — |
| 2015-12-03 | $27.32 | $41.67 | 799,200 | — | — |
| 2015-12-02 | $27.44 | $41.86 | 1,009,400 | — | — |
| 2015-12-01 | $27.51 | $41.96 | 575,900 | — | — |
| 2015-11-30 | $27.19 | $41.47 | 1,230,400 | — | — |
| 2015-11-27 | $27.23 | $41.53 | 205,000 | — | — |
| 2015-11-25 | $27.63 | $41.31 | 354,800 | — | — |
| 2015-11-24 | $27.37 | $40.93 | 303,100 | — | — |
| 2015-11-23 | $27.40 | $40.97 | 431,800 | — | — |
| 2015-11-20 | $27.43 | $41.01 | 359,900 | — | — |
| 2015-11-19 | $27.49 | $41.10 | 471,800 | — | — |
| 2015-11-18 | $27.81 | $41.58 | 705,200 | — | — |
| 2015-11-17 | $27.61 | $41.28 | 1,003,600 | — | — |
| 2015-11-16 | $27.59 | $41.25 | 744,800 | — | — |
| 2015-11-13 | $27.67 | $41.37 | 536,800 | — | — |
| 2015-11-12 | $27.91 | $41.73 | 600,500 | — | — |
| 2015-11-11 | $28.13 | $42.06 | 590,300 | — | — |
| 2015-11-10 | $28.31 | $42.33 | 478,000 | — | — |
| 2015-11-09 | $28.75 | $42.99 | 1,262,300 | — | — |
| 2015-11-06 | $29.02 | $43.39 | 727,200 | — | — |
| 2015-11-05 | $29.35 | $43.89 | 400,500 | — | — |
| 2015-11-04 | $29.23 | $43.71 | 625,700 | — | — |
| 2015-11-03 | $29.41 | $43.98 | 468,600 | — | — |
| 2015-11-02 | $29.55 | $44.18 | 738,600 | — | — |
| 2015-10-30 | $29.17 | $43.62 | 1,062,100 | — | — |
| 2015-10-29 | $28.84 | $43.12 | 1,498,000 | — | — |
| 2015-10-28 | $29.99 | $44.84 | 529,500 | — | — |
| 2015-10-27 | $29.83 | $44.60 | 413,400 | — | — |
| 2015-10-26 | $29.95 | $44.78 | 357,300 | — | — |
| 2015-10-23 | $30.17 | $45.11 | 456,100 | — | — |
| 2015-10-22 | $30.09 | $44.99 | 618,100 | — | — |
| 2015-10-21 | $30.00 | $44.86 | 640,400 | — | — |
| 2015-10-20 | $30.44 | $45.52 | 715,900 | — | — |
| 2015-10-19 | $30.06 | $44.95 | 615,300 | — | — |
| 2015-10-16 | $30.32 | $45.34 | 1,030,400 | — | — |
| 2015-10-15 | $30.95 | $46.28 | 436,900 | — | — |
| 2015-10-14 | $30.37 | $45.41 | 288,800 | — | — |
| 2015-10-13 | $30.56 | $45.69 | 344,100 | — | — |
| 2015-10-12 | $30.92 | $46.23 | 366,500 | — | — |
| 2015-10-09 | $30.98 | $46.32 | 302,200 | — | — |
| 2015-10-08 | $30.79 | $46.04 | 464,500 | — | — |
| 2015-10-07 | $30.31 | $45.32 | 773,200 | — | — |
| 2015-10-06 | $30.46 | $45.55 | 814,500 | — | — |
| 2015-10-05 | $30.80 | $46.05 | 909,600 | — | — |
| 2015-10-02 | $30.09 | $44.99 | 390,000 | — | — |
| 2015-10-01 | $29.91 | $44.72 | 617,900 | — | — |
| 2015-09-30 | $29.70 | $44.41 | 727,400 | — | — |
| 2015-09-29 | $28.68 | $42.88 | 1,113,600 | — | — |
| 2015-09-28 | $29.16 | $43.60 | 596,800 | — | — |
| 2015-09-25 | $30.45 | $45.53 | 396,000 | — | — |
| 2015-09-24 | $30.08 | $44.98 | 681,700 | — | — |
| 2015-09-23 | $30.04 | $44.92 | 374,600 | — | — |
| 2015-09-22 | $30.31 | $45.32 | 1,034,800 | — | — |
| 2015-09-21 | $31.29 | $46.79 | 453,700 | — | — |
| 2015-09-18 | $31.43 | $47.00 | 1,347,900 | — | — |
| 2015-09-17 | $31.33 | $46.85 | 663,500 | — | — |
| 2015-09-16 | $31.21 | $46.67 | 810,600 | — | — |
| 2015-09-15 | $30.93 | $46.25 | 636,300 | — | — |
| 2015-09-14 | $30.35 | $45.38 | 394,800 | — | — |
| 2015-09-11 | $30.01 | $44.87 | 479,500 | — | — |
| 2015-09-10 | $29.66 | $44.35 | 496,800 | — | — |
| 2015-09-09 | $30.33 | $44.54 | 496,200 | — | — |
| 2015-09-08 | $30.82 | $45.26 | 477,000 | — | — |
| 2015-09-04 | $30.61 | $44.95 | 579,900 | — | — |
| 2015-09-03 | $30.96 | $45.46 | 411,900 | — | — |
| 2015-09-02 | $30.82 | $45.26 | 570,200 | — | — |
| 2015-09-01 | $30.53 | $44.83 | 961,800 | — | — |
| 2015-08-31 | $30.94 | $45.43 | 544,200 | — | — |
| 2015-08-28 | $31.58 | $46.37 | 564,100 | — | — |
| 2015-08-27 | $31.40 | $46.11 | 840,900 | — | — |
| 2015-08-26 | $31.39 | $46.09 | 1,059,800 | — | — |
| 2015-08-25 | $30.87 | $45.33 | 978,300 | — | — |
| 2015-08-24 | $30.67 | $45.04 | 1,402,300 | — | — |
| 2015-08-21 | $31.63 | $46.44 | 1,007,100 | — | — |
| 2015-08-20 | $32.47 | $47.68 | 703,300 | — | — |
| 2015-08-19 | $33.31 | $48.91 | 776,500 | — | — |
| 2015-08-18 | $33.55 | $49.26 | 472,900 | — | — |
| 2015-08-17 | $33.53 | $49.23 | 539,000 | — | — |
| 2015-08-14 | $33.18 | $48.72 | 391,000 | — | — |
| 2015-08-13 | $32.97 | $48.41 | 385,200 | — | — |
| 2015-08-12 | $33.02 | $48.49 | 486,200 | — | — |
| 2015-08-11 | $33.15 | $48.68 | 1,332,000 | — | — |
| 2015-08-10 | $32.74 | $48.07 | 442,000 | — | — |
| 2015-08-07 | $32.95 | $48.38 | 392,700 | — | — |
| 2015-08-06 | $33.07 | $48.56 | 585,800 | — | — |
| 2015-08-05 | $33.16 | $48.69 | 544,400 | — | — |
| 2015-08-04 | $33.19 | $48.74 | 548,800 | — | — |
| 2015-08-03 | $33.18 | $48.72 | 730,100 | — | — |
| 2015-07-31 | $32.75 | $48.09 | 916,500 | — | — |
| 2015-07-30 | $33.35 | $48.97 | 1,771,100 | — | — |
| 2015-07-29 | $33.15 | $48.68 | 1,513,400 | — | — |
| 2015-07-28 | $33.47 | $49.15 | 836,500 | — | — |
| 2015-07-27 | $33.55 | $49.26 | 794,500 | — | — |
| 2015-07-24 | $33.84 | $49.69 | 433,500 | — | — |
| 2015-07-23 | $34.23 | $50.26 | 1,315,600 | — | — |
| 2015-07-22 | $34.86 | $51.19 | 921,100 | — | — |
| 2015-07-21 | $35.16 | $51.63 | 2,276,100 | — | — |
| 2015-07-20 | $34.77 | $51.06 | 262,400 | — | — |
| 2015-07-17 | $34.86 | $51.19 | 358,800 | — | — |
| 2015-07-16 | $35.18 | $51.66 | 616,700 | — | — |
| 2015-07-15 | $34.82 | $51.13 | 430,400 | — | — |
| 2015-07-14 | $35.00 | $51.39 | 532,000 | — | — |
| 2015-07-13 | $35.06 | $51.48 | 653,500 | — | — |
| 2015-07-10 | $35.49 | $52.11 | 916,900 | — | — |
| 2015-07-09 | $35.03 | $51.44 | 525,400 | — | — |
| 2015-07-08 | $35.11 | $51.55 | 1,192,500 | — | — |
| 2015-07-07 | $35.72 | $52.45 | 1,736,800 | — | — |
| 2015-07-06 | $36.67 | $53.85 | 332,800 | — | — |
| 2015-07-02 | $36.65 | $53.82 | 528,100 | — | — |
| 2015-07-01 | $36.76 | $53.98 | 765,000 | — | — |
| 2015-06-30 | $36.66 | $53.83 | 626,000 | — | — |
| 2015-06-29 | $36.50 | $53.60 | 473,600 | — | — |
| 2015-06-26 | $37.35 | $54.84 | 731,900 | — | — |
| 2015-06-25 | $37.40 | $54.92 | 292,900 | — | — |
| 2015-06-24 | $37.39 | $54.90 | 355,600 | — | — |
| 2015-06-23 | $37.47 | $55.02 | 435,100 | — | — |
| 2015-06-22 | $37.53 | $55.11 | 584,500 | — | — |
| 2015-06-19 | $38.18 | $56.06 | 3,383,300 | — | — |
| 2015-06-18 | $37.39 | $54.90 | 534,000 | — | — |
| 2015-06-17 | $37.08 | $54.45 | 543,700 | — | — |
| 2015-06-16 | $36.57 | $53.70 | 441,100 | — | — |
| 2015-06-15 | $36.90 | $54.18 | 394,000 | — | — |
| 2015-06-12 | $36.84 | $54.10 | 402,900 | — | — |
| 2015-06-11 | $36.48 | $53.57 | 534,800 | — | — |
| 2015-06-10 | $36.36 | $53.39 | 656,600 | — | — |
| 2015-06-09 | $35.61 | $52.29 | 467,100 | — | — |
| 2015-06-08 | $36.36 | $52.59 | 481,100 | — | — |
| 2015-06-05 | $36.55 | $52.86 | 814,700 | — | — |
| 2015-06-04 | $36.48 | $52.76 | 374,700 | — | — |
| 2015-06-03 | $36.62 | $52.97 | 321,500 | — | — |
| 2015-06-02 | $36.95 | $53.44 | 833,000 | — | — |
| 2015-06-01 | $36.80 | $53.23 | 377,600 | — | — |
| 2015-05-29 | $36.60 | $52.94 | 486,300 | — | — |
| 2015-05-28 | $37.14 | $53.72 | 287,100 | — | — |
| 2015-05-27 | $37.24 | $53.86 | 471,600 | — | — |
| 2015-05-26 | $36.68 | $53.05 | 363,300 | — | — |
| 2015-05-22 | $37.08 | $53.63 | 451,600 | — | — |
| 2015-05-21 | $37.14 | $53.72 | 349,900 | — | — |
| 2015-05-20 | $36.85 | $53.30 | 239,900 | — | — |
| 2015-05-19 | $37.17 | $53.76 | 338,100 | — | — |
| 2015-05-18 | $37.02 | $53.54 | 484,000 | — | — |
| 2015-05-15 | $37.01 | $53.53 | 327,300 | — | — |
| 2015-05-14 | $36.73 | $53.13 | 194,600 | — | — |
| 2015-05-13 | $36.43 | $52.69 | 249,800 | — | — |
| 2015-05-12 | $36.43 | $52.69 | 253,800 | — | — |
| 2015-05-11 | $36.33 | $52.55 | 362,100 | — | — |
| 2015-05-08 | $36.34 | $52.56 | 409,400 | — | — |
| 2015-05-07 | $36.49 | $52.78 | 641,500 | — | — |
| 2015-05-06 | $36.36 | $52.59 | 1,098,900 | — | — |
| 2015-05-05 | $36.39 | $52.63 | 828,800 | — | — |
| 2015-05-04 | $36.68 | $53.05 | 805,900 | — | — |
| 2015-05-01 | $35.69 | $51.62 | 553,100 | — | — |
| 2015-04-30 | $35.70 | $51.64 | 488,000 | — | — |
| 2015-04-29 | $36.22 | $52.39 | 361,200 | — | — |
| 2015-04-28 | $36.24 | $52.42 | 239,100 | — | — |
| 2015-04-27 | $36.17 | $52.32 | 318,400 | — | — |
| 2015-04-24 | $36.59 | $52.92 | 489,200 | — | — |
| 2015-04-23 | $36.50 | $52.79 | 536,000 | — | — |
| 2015-04-22 | $36.50 | $52.79 | 340,800 | — | — |
| 2015-04-21 | $36.37 | $52.60 | 815,000 | — | — |
| 2015-04-20 | $36.45 | $52.72 | 378,200 | — | — |
| 2015-04-17 | $36.49 | $52.78 | 568,800 | — | — |
| 2015-04-16 | $36.60 | $52.94 | 427,900 | — | — |
| 2015-04-15 | $36.46 | $52.73 | 1,043,400 | — | — |
| 2015-04-14 | $36.35 | $52.58 | 1,291,500 | — | — |
| 2015-04-13 | $36.88 | $53.34 | 378,700 | — | — |
| 2015-04-10 | $36.70 | $53.08 | 416,300 | — | — |
| 2015-04-09 | $36.42 | $52.68 | 480,400 | — | — |
| 2015-04-08 | $36.75 | $53.15 | 469,300 | — | — |
| 2015-04-07 | $36.81 | $53.24 | 350,100 | — | — |
| 2015-04-06 | $37.45 | $54.17 | 484,800 | — | — |
| 2015-04-02 | $37.25 | $53.88 | 287,400 | — | — |
| 2015-04-01 | $37.10 | $53.66 | 410,200 | — | — |
| 2015-03-31 | $36.87 | $53.33 | 326,800 | — | — |
| 2015-03-30 | $37.00 | $53.52 | 646,200 | — | — |
| 2015-03-27 | $36.95 | $53.44 | 808,600 | — | — |
| 2015-03-26 | $36.79 | $53.21 | 429,400 | — | — |
| 2015-03-25 | $37.15 | $53.73 | 516,600 | — | — |
| 2015-03-24 | $37.00 | $53.52 | 569,400 | — | — |
| 2015-03-23 | $37.47 | $54.20 | 810,800 | — | — |
| 2015-03-20 | $37.65 | $54.46 | 948,400 | — | — |
| 2015-03-19 | $36.71 | $53.10 | 565,500 | — | — |
| 2015-03-18 | $36.58 | $52.91 | 677,900 | — | — |
| 2015-03-17 | $36.42 | $52.68 | 634,400 | — | — |
| 2015-03-16 | $36.06 | $52.16 | 565,100 | — | — |
| 2015-03-13 | $36.01 | $52.09 | 678,700 | — | — |
| 2015-03-12 | $36.79 | $53.20 | 591,900 | — | — |
| 2015-03-11 | $36.62 | $52.97 | 1,117,300 | — | — |
| 2015-03-10 | $36.45 | $52.72 | 1,504,100 | — | — |
| 2015-03-09 | $36.43 | $52.69 | 3,479,300 | — | — |
| 2015-03-06 | $32.37 | $46.82 | 806,100 | — | — |
| 2015-03-05 | $33.54 | $47.72 | 705,000 | — | — |
| 2015-03-04 | $33.61 | $47.82 | 443,600 | — | — |
| 2015-03-03 | $33.76 | $48.04 | 720,200 | — | — |
| 2015-03-02 | $33.79 | $48.08 | 321,100 | — | — |
| 2015-02-27 | $33.85 | $48.16 | 885,100 | — | — |
| 2015-02-26 | $33.57 | $47.77 | 473,300 | — | — |
| 2015-02-25 | $33.77 | $48.05 | 559,600 | — | — |
| 2015-02-24 | $33.85 | $48.16 | 427,800 | — | — |
| 2015-02-23 | $33.91 | $48.25 | 380,100 | — | — |
| 2015-02-20 | $33.79 | $48.08 | 389,300 | — | — |
| 2015-02-19 | $33.61 | $47.82 | 364,300 | — | — |
| 2015-02-18 | $33.87 | $48.19 | 411,900 | — | — |
| 2015-02-17 | $33.50 | $47.67 | 259,400 | — | — |
| 2015-02-13 | $33.57 | $47.77 | 347,200 | — | — |
| 2015-02-12 | $34.13 | $48.56 | 517,100 | — | — |
| 2015-02-11 | $33.85 | $48.16 | 322,000 | — | — |
| 2015-02-10 | $33.56 | $47.75 | 406,600 | — | — |
| 2015-02-09 | $33.50 | $47.67 | 699,400 | — | — |
| 2015-02-06 | $33.46 | $47.61 | 683,000 | — | — |
| 2015-02-05 | $33.60 | $47.81 | 658,100 | — | — |
| 2015-02-04 | $33.57 | $47.77 | 846,800 | — | — |
| 2015-02-03 | $33.74 | $48.01 | 1,635,200 | — | — |
| 2015-02-02 | $32.95 | $46.88 | 628,000 | — | — |
| 2015-01-30 | $32.63 | $46.43 | 426,100 | — | — |
| 2015-01-29 | $32.99 | $46.94 | 702,800 | — | — |
| 2015-01-28 | $32.80 | $46.67 | 770,100 | — | — |
| 2015-01-27 | $32.97 | $46.91 | 847,000 | — | — |
| 2015-01-26 | $32.65 | $46.46 | 1,351,500 | — | — |
| 2015-01-23 | $32.47 | $46.20 | 2,672,900 | — | — |
| 2015-01-22 | $32.44 | $46.16 | 798,500 | — | — |
| 2015-01-21 | $32.02 | $45.56 | 531,700 | — | — |
| 2015-01-20 | $31.92 | $45.42 | 436,900 | — | — |
| 2015-01-16 | $32.21 | $45.83 | 1,376,400 | — | — |
| 2015-01-15 | $31.94 | $45.45 | 2,623,800 | — | — |
| 2015-01-14 | $31.68 | $45.08 | 602,300 | — | — |
| 2015-01-13 | $31.43 | $44.72 | 406,300 | — | — |
| 2015-01-12 | $31.23 | $44.44 | 458,000 | — | — |
| 2015-01-09 | $31.19 | $44.38 | 1,142,000 | — | — |
| 2015-01-08 | $29.51 | $41.99 | 1,446,000 | — | — |
| 2015-01-07 | $29.21 | $41.56 | 845,400 | — | — |
| 2015-01-06 | $28.54 | $40.61 | 1,244,000 | — | — |
| 2015-01-05 | $28.97 | $41.22 | 1,343,300 | — | — |
| 2015-01-02 | $29.69 | $42.24 | 480,000 | — | — |