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
- 2010-02-11 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 | $29.77 | $45.18 | 771,200 | — | — |
| 2015-12-30 | $30.56 | $46.38 | 374,900 | — | — |
| 2015-12-29 | $30.89 | $46.88 | 380,900 | — | — |
| 2015-12-28 | $30.39 | $46.12 | 415,500 | — | — |
| 2015-12-24 | $30.86 | $46.83 | 177,100 | — | — |
| 2015-12-23 | $30.40 | $46.14 | 489,500 | — | — |
| 2015-12-22 | $29.49 | $44.75 | 362,000 | — | — |
| 2015-12-21 | $28.92 | $43.89 | 565,100 | — | — |
| 2015-12-18 | $28.46 | $43.19 | 1,300,600 | — | — |
| 2015-12-17 | $29.14 | $44.22 | 782,000 | — | — |
| 2015-12-16 | $29.96 | $45.47 | 700,100 | — | — |
| 2015-12-15 | $29.82 | $45.26 | 1,080,700 | — | — |
| 2015-12-14 | $30.38 | $46.11 | 849,900 | — | — |
| 2015-12-11 | $30.80 | $46.74 | 844,800 | — | — |
| 2015-12-10 | $30.97 | $47.00 | 474,700 | — | — |
| 2015-12-09 | $30.20 | $45.83 | 892,800 | — | — |
| 2015-12-08 | $30.30 | $45.98 | 859,900 | — | — |
| 2015-12-07 | $31.46 | $47.74 | 927,700 | — | — |
| 2015-12-04 | $31.34 | $47.56 | 857,700 | — | — |
| 2015-12-03 | $31.44 | $47.71 | 1,099,300 | — | — |
| 2015-12-02 | $31.92 | $48.44 | 802,600 | — | — |
| 2015-12-01 | $32.53 | $49.37 | 1,103,100 | — | — |
| 2015-11-30 | $32.10 | $48.72 | 754,200 | — | — |
| 2015-11-27 | $31.58 | $47.93 | 331,100 | — | — |
| 2015-11-25 | $31.65 | $48.03 | 613,500 | — | — |
| 2015-11-24 | $31.03 | $47.09 | 810,400 | — | — |
| 2015-11-23 | $30.17 | $45.79 | 570,100 | — | — |
| 2015-11-20 | $30.30 | $45.98 | 521,500 | — | — |
| 2015-11-19 | $30.15 | $45.76 | 453,200 | — | — |
| 2015-11-18 | $30.07 | $45.63 | 409,800 | — | — |
| 2015-11-17 | $30.31 | $46.00 | 810,100 | — | — |
| 2015-11-16 | $30.07 | $45.63 | 578,300 | — | — |
| 2015-11-13 | $29.70 | $45.07 | 946,900 | — | — |
| 2015-11-12 | $28.86 | $43.80 | 667,500 | — | — |
| 2015-11-11 | $29.58 | $44.89 | 607,100 | — | — |
| 2015-11-10 | $30.36 | $46.07 | 419,700 | — | — |
| 2015-11-09 | $30.33 | $46.03 | 615,800 | — | — |
| 2015-11-06 | $30.85 | $46.82 | 747,800 | — | — |
| 2015-11-05 | $31.57 | $47.91 | 654,200 | — | — |
| 2015-11-04 | $32.24 | $48.93 | 637,400 | — | — |
| 2015-11-03 | $31.88 | $48.38 | 637,800 | — | — |
| 2015-11-02 | $32.39 | $49.16 | 870,800 | — | — |
| 2015-10-30 | $31.56 | $47.90 | 767,600 | — | — |
| 2015-10-29 | $32.00 | $48.56 | 2,654,100 | — | — |
| 2015-10-28 | $30.13 | $45.73 | 5,316,200 | — | — |
| 2015-10-27 | $26.88 | $40.79 | 1,563,300 | — | — |
| 2015-10-26 | $27.96 | $42.43 | 857,900 | — | — |
| 2015-10-23 | $28.54 | $43.31 | 922,500 | — | — |
| 2015-10-22 | $27.83 | $42.24 | 699,700 | — | — |
| 2015-10-21 | $26.99 | $40.96 | 1,046,200 | — | — |
| 2015-10-20 | $27.73 | $42.08 | 710,000 | — | — |
| 2015-10-19 | $27.48 | $41.70 | 466,500 | — | — |
| 2015-10-16 | $27.93 | $42.39 | 647,800 | — | — |
| 2015-10-15 | $28.00 | $42.49 | 714,600 | — | — |
| 2015-10-14 | $28.19 | $42.78 | 682,500 | — | — |
| 2015-10-13 | $29.04 | $44.07 | 586,800 | — | — |
| 2015-10-12 | $29.15 | $44.24 | 473,200 | — | — |
| 2015-10-09 | $29.51 | $44.78 | 623,200 | — | — |
| 2015-10-08 | $30.02 | $45.56 | 819,400 | — | — |
| 2015-10-07 | $29.10 | $44.16 | 785,700 | — | — |
| 2015-10-06 | $28.81 | $43.72 | 652,600 | — | — |
| 2015-10-05 | $29.06 | $44.10 | 880,200 | — | — |
| 2015-10-02 | $27.62 | $41.92 | 1,641,200 | — | — |
| 2015-10-01 | $29.13 | $44.21 | 4,210,400 | — | — |
| 2015-09-30 | $30.09 | $45.67 | 2,313,800 | — | — |
| 2015-09-29 | $27.24 | $41.34 | 608,000 | — | — |
| 2015-09-28 | $27.16 | $41.22 | 654,400 | — | — |
| 2015-09-25 | $27.97 | $42.45 | 825,100 | — | — |
| 2015-09-24 | $28.21 | $42.81 | 564,500 | — | — |
| 2015-09-23 | $28.47 | $43.21 | 784,200 | — | — |
| 2015-09-22 | $28.71 | $43.57 | 906,900 | — | — |
| 2015-09-21 | $29.02 | $44.04 | 946,900 | — | — |
| 2015-09-18 | $29.71 | $45.09 | 1,271,900 | — | — |
| 2015-09-17 | $31.04 | $47.11 | 386,200 | — | — |
| 2015-09-16 | $31.58 | $47.93 | 528,600 | — | — |
| 2015-09-15 | $31.24 | $47.41 | 601,900 | — | — |
| 2015-09-14 | $30.88 | $46.86 | 621,500 | — | — |
| 2015-09-11 | $31.21 | $47.36 | 365,200 | — | — |
| 2015-09-10 | $31.04 | $47.11 | 622,300 | — | — |
| 2015-09-09 | $31.34 | $47.56 | 815,300 | — | — |
| 2015-09-08 | $31.28 | $47.47 | 945,000 | — | — |
| 2015-09-04 | $30.91 | $46.91 | 679,400 | — | — |
| 2015-09-03 | $31.21 | $47.36 | 649,800 | — | — |
| 2015-09-02 | $30.83 | $46.79 | 720,200 | — | — |
| 2015-09-01 | $30.49 | $46.27 | 1,089,800 | — | — |
| 2015-08-31 | $30.92 | $46.92 | 2,935,800 | — | — |
| 2015-08-28 | $30.32 | $46.01 | 697,900 | — | — |
| 2015-08-27 | $30.56 | $46.38 | 1,141,500 | — | — |
| 2015-08-26 | $29.98 | $45.50 | 1,268,600 | — | — |
| 2015-08-25 | $27.92 | $42.37 | 674,200 | — | — |
| 2015-08-24 | $28.26 | $42.89 | 1,091,500 | — | — |
| 2015-08-21 | $29.24 | $44.38 | 1,044,100 | — | — |
| 2015-08-20 | $29.76 | $45.16 | 728,800 | — | — |
| 2015-08-19 | $30.23 | $45.88 | 926,100 | — | — |
| 2015-08-18 | $30.37 | $46.09 | 766,100 | — | — |
| 2015-08-17 | $29.84 | $45.29 | 584,700 | — | — |
| 2015-08-14 | $30.06 | $45.62 | 1,027,700 | — | — |
| 2015-08-13 | $29.58 | $44.89 | 1,466,900 | — | — |
| 2015-08-12 | $29.06 | $44.10 | 1,963,900 | — | — |
| 2015-08-11 | $28.22 | $42.83 | 1,206,400 | — | — |
| 2015-08-10 | $28.75 | $43.63 | 1,533,100 | — | — |
| 2015-08-07 | $27.89 | $42.33 | 2,182,300 | — | — |
| 2015-08-06 | $29.10 | $44.16 | 6,281,000 | — | — |
| 2015-08-05 | $33.83 | $51.34 | 1,253,600 | — | — |
| 2015-08-04 | $34.49 | $52.34 | 767,700 | — | — |
| 2015-08-03 | $34.50 | $52.36 | 733,900 | — | — |
| 2015-07-31 | $35.07 | $53.22 | 915,900 | — | — |
| 2015-07-30 | $35.40 | $53.72 | 486,700 | — | — |
| 2015-07-29 | $35.64 | $54.09 | 523,800 | — | — |
| 2015-07-28 | $34.70 | $52.66 | 1,131,700 | — | — |
| 2015-07-27 | $34.33 | $52.10 | 809,400 | — | — |
| 2015-07-24 | $34.72 | $52.69 | 862,600 | — | — |
| 2015-07-23 | $35.67 | $54.13 | 846,400 | — | — |
| 2015-07-22 | $35.86 | $54.42 | 532,800 | — | — |
| 2015-07-21 | $35.69 | $54.16 | 717,700 | — | — |
| 2015-07-20 | $35.85 | $54.41 | 572,800 | — | — |
| 2015-07-17 | $35.84 | $54.39 | 626,900 | — | — |
| 2015-07-16 | $36.05 | $54.71 | 540,200 | — | — |
| 2015-07-15 | $35.62 | $54.06 | 524,300 | — | — |
| 2015-07-14 | $36.20 | $54.94 | 490,900 | — | — |
| 2015-07-13 | $36.55 | $55.47 | 473,900 | — | — |
| 2015-07-10 | $36.05 | $54.71 | 712,900 | — | — |
| 2015-07-09 | $36.17 | $54.89 | 479,300 | — | — |
| 2015-07-08 | $36.03 | $54.68 | 602,300 | — | — |
| 2015-07-07 | $36.67 | $55.65 | 606,200 | — | — |
| 2015-07-06 | $36.74 | $55.76 | 804,800 | — | — |
| 2015-07-02 | $37.64 | $57.12 | 3,031,600 | — | — |
| 2015-07-01 | $39.78 | $60.37 | 532,900 | — | — |
| 2015-06-30 | $39.75 | $60.33 | 454,800 | — | — |
| 2015-06-29 | $39.86 | $60.49 | 636,400 | — | — |
| 2015-06-26 | $40.60 | $61.62 | 658,000 | — | — |
| 2015-06-25 | $40.08 | $60.83 | 567,300 | — | — |
| 2015-06-24 | $40.33 | $61.21 | 863,800 | — | — |
| 2015-06-23 | $39.90 | $60.55 | 438,800 | — | — |
| 2015-06-22 | $39.81 | $60.42 | 442,600 | — | — |
| 2015-06-19 | $39.77 | $60.36 | 709,500 | — | — |
| 2015-06-18 | $39.87 | $60.51 | 587,700 | — | — |
| 2015-06-17 | $40.02 | $60.74 | 398,600 | — | — |
| 2015-06-16 | $40.31 | $61.18 | 299,500 | — | — |
| 2015-06-15 | $40.22 | $61.04 | 543,100 | — | — |
| 2015-06-12 | $40.52 | $61.49 | 597,000 | — | — |
| 2015-06-11 | $40.43 | $61.36 | 629,500 | — | — |
| 2015-06-10 | $40.69 | $61.75 | 555,300 | — | — |
| 2015-06-09 | $40.39 | $61.30 | 494,300 | — | — |
| 2015-06-08 | $40.54 | $61.52 | 436,200 | — | — |
| 2015-06-05 | $40.74 | $61.83 | 564,700 | — | — |
| 2015-06-04 | $41.18 | $62.50 | 685,400 | — | — |
| 2015-06-03 | $41.67 | $63.24 | 420,100 | — | — |
| 2015-06-02 | $41.53 | $63.03 | 479,800 | — | — |
| 2015-06-01 | $41.25 | $62.60 | 718,700 | — | — |
| 2015-05-29 | $41.78 | $63.41 | 731,600 | — | — |
| 2015-05-28 | $42.12 | $63.92 | 437,400 | — | — |
| 2015-05-27 | $42.22 | $64.07 | 354,000 | — | — |
| 2015-05-26 | $41.73 | $63.33 | 425,000 | — | — |
| 2015-05-22 | $43.00 | $65.26 | 569,400 | — | — |
| 2015-05-21 | $43.32 | $65.74 | 936,300 | — | — |
| 2015-05-20 | $43.63 | $66.21 | 969,200 | — | — |
| 2015-05-19 | $42.19 | $64.03 | 470,800 | — | — |
| 2015-05-18 | $42.57 | $64.60 | 471,100 | — | — |
| 2015-05-15 | $42.68 | $64.77 | 607,900 | — | — |
| 2015-05-14 | $42.79 | $64.94 | 1,071,800 | — | — |
| 2015-05-13 | $41.73 | $63.33 | 393,200 | — | — |
| 2015-05-12 | $41.40 | $62.83 | 615,100 | — | — |
| 2015-05-11 | $41.39 | $62.81 | 778,500 | — | — |
| 2015-05-08 | $41.16 | $62.47 | 870,800 | — | — |
| 2015-05-07 | $40.29 | $61.14 | 856,300 | — | — |
| 2015-05-06 | $39.90 | $60.55 | 854,400 | — | — |
| 2015-05-05 | $39.76 | $60.34 | 1,136,000 | — | — |
| 2015-05-04 | $39.62 | $60.13 | 2,015,400 | — | — |
| 2015-05-01 | $40.00 | $60.70 | 3,215,500 | — | — |
| 2015-04-30 | $41.69 | $63.27 | 4,142,600 | — | — |
| 2015-04-29 | $46.49 | $70.55 | 590,000 | — | — |
| 2015-04-28 | $47.06 | $71.42 | 746,600 | — | — |
| 2015-04-27 | $46.31 | $70.28 | 891,400 | — | — |
| 2015-04-24 | $46.15 | $70.04 | 760,100 | — | — |
| 2015-04-23 | $46.00 | $69.81 | 1,109,300 | — | — |
| 2015-04-22 | $46.91 | $71.19 | 660,400 | — | — |
| 2015-04-21 | $48.47 | $73.56 | 277,400 | — | — |
| 2015-04-20 | $48.56 | $73.70 | 371,500 | — | — |
| 2015-04-17 | $48.18 | $73.12 | 605,400 | — | — |
| 2015-04-16 | $48.46 | $73.54 | 244,800 | — | — |
| 2015-04-15 | $49.35 | $74.89 | 643,100 | — | — |
| 2015-04-14 | $48.48 | $73.57 | 475,700 | — | — |
| 2015-04-13 | $48.50 | $73.60 | 620,700 | — | — |
| 2015-04-10 | $48.13 | $73.04 | 257,500 | — | — |
| 2015-04-09 | $48.19 | $73.13 | 450,700 | — | — |
| 2015-04-08 | $48.83 | $74.11 | 670,400 | — | — |
| 2015-04-07 | $48.56 | $73.70 | 787,300 | — | — |
| 2015-04-06 | $48.76 | $74.00 | 185,700 | — | — |
| 2015-04-02 | $48.68 | $73.88 | 283,200 | — | — |
| 2015-04-01 | $48.68 | $73.88 | 609,200 | — | — |
| 2015-03-31 | $48.69 | $73.89 | 748,800 | — | — |
| 2015-03-30 | $49.06 | $74.45 | 549,300 | — | — |
| 2015-03-27 | $48.71 | $73.92 | 490,300 | — | — |
| 2015-03-26 | $48.63 | $73.80 | 266,100 | — | — |
| 2015-03-25 | $48.63 | $73.80 | 455,000 | — | — |
| 2015-03-24 | $49.04 | $74.42 | 404,600 | — | — |
| 2015-03-23 | $48.89 | $74.20 | 387,400 | — | — |
| 2015-03-20 | $48.93 | $74.26 | 504,600 | — | — |
| 2015-03-19 | $48.81 | $74.07 | 270,100 | — | — |
| 2015-03-18 | $49.06 | $74.45 | 563,800 | — | — |
| 2015-03-17 | $48.59 | $73.74 | 516,100 | — | — |
| 2015-03-16 | $48.49 | $73.59 | 291,300 | — | — |
| 2015-03-13 | $48.45 | $73.53 | 536,200 | — | — |
| 2015-03-12 | $49.63 | $75.32 | 834,300 | — | — |
| 2015-03-11 | $48.97 | $74.32 | 707,300 | — | — |
| 2015-03-10 | $49.10 | $74.52 | 539,800 | — | — |
| 2015-03-09 | $49.18 | $74.64 | 389,000 | — | — |
| 2015-03-06 | $49.14 | $74.58 | 440,800 | — | — |
| 2015-03-05 | $49.70 | $75.43 | 520,100 | — | — |
| 2015-03-04 | $49.59 | $75.26 | 487,300 | — | — |
| 2015-03-03 | $50.01 | $75.90 | 395,500 | — | — |
| 2015-03-02 | $50.29 | $76.32 | 501,800 | — | — |
| 2015-02-27 | $49.29 | $74.80 | 342,000 | — | — |
| 2015-02-26 | $49.90 | $75.73 | 284,700 | — | — |
| 2015-02-25 | $49.88 | $75.70 | 344,800 | — | — |
| 2015-02-24 | $49.93 | $75.77 | 577,200 | — | — |
| 2015-02-23 | $50.41 | $76.50 | 523,600 | — | — |
| 2015-02-20 | $50.27 | $76.29 | 370,800 | — | — |
| 2015-02-19 | $49.48 | $75.09 | 441,400 | — | — |
| 2015-02-18 | $49.44 | $75.03 | 583,200 | — | — |
| 2015-02-17 | $50.13 | $76.08 | 811,100 | — | — |
| 2015-02-13 | $49.89 | $75.71 | 752,500 | — | — |
| 2015-02-12 | $49.60 | $75.27 | 1,384,900 | — | — |
| 2015-02-11 | $48.94 | $74.27 | 3,835,600 | — | — |
| 2015-02-10 | $47.61 | $72.25 | 1,342,200 | — | — |
| 2015-02-09 | $46.78 | $70.99 | 666,100 | — | — |
| 2015-02-06 | $45.85 | $69.58 | 409,700 | — | — |
| 2015-02-05 | $45.36 | $68.84 | 697,000 | — | — |
| 2015-02-04 | $44.95 | $68.22 | 620,900 | — | — |
| 2015-02-03 | $45.33 | $68.79 | 725,200 | — | — |
| 2015-02-02 | $44.87 | $68.10 | 566,700 | — | — |
| 2015-01-30 | $43.74 | $66.38 | 916,900 | — | — |
| 2015-01-29 | $44.41 | $67.40 | 860,900 | — | — |
| 2015-01-28 | $44.95 | $68.22 | 606,600 | — | — |
| 2015-01-27 | $45.17 | $68.55 | 2,228,900 | — | — |
| 2015-01-26 | $48.01 | $72.86 | 3,297,500 | — | — |
| 2015-01-23 | $45.99 | $69.80 | 819,700 | — | — |
| 2015-01-22 | $46.35 | $70.34 | 567,100 | — | — |
| 2015-01-21 | $45.60 | $69.20 | 660,600 | — | — |
| 2015-01-20 | $45.57 | $69.16 | 1,826,700 | — | — |
| 2015-01-16 | $45.44 | $68.96 | 787,500 | — | — |
| 2015-01-15 | $45.03 | $68.34 | 1,276,800 | — | — |
| 2015-01-14 | $45.21 | $68.61 | 1,367,000 | — | — |
| 2015-01-13 | $45.00 | $68.29 | 928,100 | — | — |
| 2015-01-12 | $44.67 | $67.79 | 954,800 | — | — |
| 2015-01-09 | $45.22 | $68.63 | 378,800 | — | — |
| 2015-01-08 | $45.77 | $69.46 | 474,600 | — | — |
| 2015-01-07 | $45.08 | $68.41 | 895,800 | — | — |
| 2015-01-06 | $45.80 | $69.51 | 1,107,200 | — | — |
| 2015-01-05 | $45.98 | $69.78 | 1,002,600 | — | — |
| 2015-01-02 | $46.37 | $70.37 | 545,200 | — | — |