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
- 2014-06-26 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 | $18.01 | $18.01 | 5,155,800 | — | — |
| 2015-12-30 | $18.40 | $18.40 | 4,382,500 | — | — |
| 2015-12-29 | $18.28 | $18.28 | 5,118,700 | — | — |
| 2015-12-28 | $17.92 | $17.92 | 6,027,100 | — | — |
| 2015-12-24 | $18.22 | $18.22 | 1,972,000 | — | — |
| 2015-12-23 | $18.27 | $18.27 | 4,376,200 | — | — |
| 2015-12-22 | $18.34 | $18.34 | 6,303,000 | — | — |
| 2015-12-21 | $18.10 | $18.10 | 8,183,100 | — | — |
| 2015-12-18 | $19.50 | $19.50 | 7,903,800 | — | — |
| 2015-12-17 | $17.95 | $17.95 | 8,159,800 | — | — |
| 2015-12-16 | $18.82 | $18.82 | 7,061,700 | — | — |
| 2015-12-15 | $17.91 | $17.91 | 8,491,600 | — | — |
| 2015-12-14 | $17.31 | $17.31 | 21,047,500 | — | — |
| 2015-12-11 | $19.15 | $19.15 | 13,078,600 | — | — |
| 2015-12-10 | $18.83 | $18.83 | 18,708,000 | — | — |
| 2015-12-09 | $16.89 | $16.89 | 8,189,000 | — | — |
| 2015-12-08 | $17.58 | $17.58 | 4,939,000 | — | — |
| 2015-12-07 | $17.51 | $17.51 | 6,039,500 | — | — |
| 2015-12-04 | $18.00 | $18.00 | 11,394,200 | — | — |
| 2015-12-03 | $18.93 | $18.93 | 7,235,900 | — | — |
| 2015-12-02 | $20.09 | $20.09 | 3,375,800 | — | — |
| 2015-12-01 | $20.13 | $20.13 | 5,590,300 | — | — |
| 2015-11-30 | $20.40 | $20.40 | 4,654,100 | — | — |
| 2015-11-27 | $20.28 | $20.28 | 4,470,800 | — | — |
| 2015-11-25 | $20.00 | $20.00 | 5,734,600 | — | — |
| 2015-11-24 | $19.32 | $19.32 | 7,775,900 | — | — |
| 2015-11-23 | $18.99 | $18.99 | 11,300,500 | — | — |
| 2015-11-20 | $20.45 | $20.45 | 5,561,500 | — | — |
| 2015-11-19 | $19.93 | $19.93 | 5,075,300 | — | — |
| 2015-11-18 | $19.81 | $19.81 | 17,129,700 | — | — |
| 2015-11-17 | $20.87 | $20.87 | 4,838,900 | — | — |
| 2015-11-16 | $21.62 | $21.62 | 4,709,800 | — | — |
| 2015-11-13 | $21.16 | $21.16 | 11,115,300 | — | — |
| 2015-11-12 | $23.15 | $23.15 | 9,106,900 | — | — |
| 2015-11-11 | $25.10 | $25.10 | 3,518,600 | — | — |
| 2015-11-10 | $25.02 | $25.02 | 4,741,400 | — | — |
| 2015-11-09 | $25.92 | $25.92 | 6,693,200 | — | — |
| 2015-11-06 | $25.13 | $25.13 | 4,358,700 | — | — |
| 2015-11-05 | $24.81 | $24.81 | 6,355,700 | — | — |
| 2015-11-04 | $25.38 | $25.38 | 6,024,800 | — | — |
| 2015-11-03 | $25.02 | $25.02 | 9,473,400 | — | — |
| 2015-11-02 | $25.55 | $25.55 | 8,777,200 | — | — |
| 2015-10-30 | $25.00 | $25.00 | 10,112,400 | — | — |
| 2015-10-29 | $25.62 | $25.62 | 41,419,100 | — | — |
| 2015-10-28 | $30.21 | $30.21 | 24,816,500 | — | — |
| 2015-10-27 | $28.23 | $28.23 | 6,386,600 | — | — |
| 2015-10-26 | $28.79 | $28.79 | 4,799,100 | — | — |
| 2015-10-23 | $29.15 | $29.15 | 5,692,100 | — | — |
| 2015-10-22 | $28.72 | $28.72 | 5,843,500 | — | — |
| 2015-10-21 | $29.06 | $29.06 | 6,156,500 | — | — |
| 2015-10-20 | $30.31 | $30.31 | 9,052,500 | — | — |
| 2015-10-19 | $29.64 | $29.64 | 8,393,800 | — | — |
| 2015-10-16 | $28.52 | $28.52 | 5,170,900 | — | — |
| 2015-10-15 | $28.54 | $28.54 | 6,737,500 | — | — |
| 2015-10-14 | $28.09 | $28.09 | 8,027,400 | — | — |
| 2015-10-13 | $27.97 | $27.97 | 4,659,000 | — | — |
| 2015-10-12 | $28.46 | $28.46 | 7,137,500 | — | — |
| 2015-10-09 | $29.08 | $29.08 | 18,093,200 | — | — |
| 2015-10-08 | $27.60 | $27.60 | 18,023,200 | — | — |
| 2015-10-07 | $29.33 | $29.33 | 18,629,600 | — | — |
| 2015-10-06 | $30.65 | $30.65 | 8,700,300 | — | — |
| 2015-10-05 | $30.26 | $30.26 | 8,285,100 | — | — |
| 2015-10-02 | $30.44 | $30.44 | 10,697,100 | — | — |
| 2015-10-01 | $30.07 | $30.07 | 6,885,400 | — | — |
| 2015-09-30 | $31.22 | $31.22 | 6,619,200 | — | — |
| 2015-09-29 | $29.86 | $29.86 | 8,871,200 | — | — |
| 2015-09-28 | $29.67 | $29.67 | 9,772,000 | — | — |
| 2015-09-25 | $32.31 | $32.31 | 8,292,000 | — | — |
| 2015-09-24 | $33.92 | $33.92 | 7,620,500 | — | — |
| 2015-09-23 | $32.64 | $32.64 | 8,442,800 | — | — |
| 2015-09-22 | $33.31 | $33.31 | 14,515,400 | — | — |
| 2015-09-21 | $32.27 | $32.27 | 14,611,700 | — | — |
| 2015-09-18 | $35.15 | $35.15 | 13,075,200 | — | — |
| 2015-09-17 | $36.32 | $36.32 | 13,632,700 | — | — |
| 2015-09-16 | $35.73 | $35.73 | 14,501,300 | — | — |
| 2015-09-15 | $33.57 | $33.57 | 10,278,900 | — | — |
| 2015-09-14 | $32.88 | $32.88 | 17,324,800 | — | — |
| 2015-09-11 | $32.42 | $32.42 | 16,583,800 | — | — |
| 2015-09-10 | $33.88 | $33.88 | 13,764,900 | — | — |
| 2015-09-09 | $33.65 | $33.65 | 19,289,900 | — | — |
| 2015-09-08 | $37.50 | $37.50 | 11,942,600 | — | — |
| 2015-09-04 | $36.83 | $36.83 | 14,255,800 | — | — |
| 2015-09-03 | $38.65 | $38.65 | 11,260,900 | — | — |
| 2015-09-02 | $41.28 | $41.28 | 19,379,900 | — | — |
| 2015-09-01 | $43.69 | $43.69 | 15,897,800 | — | — |
| 2015-08-31 | $46.59 | $46.59 | 5,200,800 | — | — |
| 2015-08-28 | $48.18 | $48.18 | 5,337,500 | — | — |
| 2015-08-27 | $47.76 | $47.76 | 8,483,900 | — | — |
| 2015-08-26 | $46.28 | $46.28 | 11,537,200 | — | — |
| 2015-08-25 | $47.03 | $47.03 | 8,670,000 | — | — |
| 2015-08-24 | $47.86 | $47.86 | 12,340,900 | — | — |
| 2015-08-21 | $48.39 | $48.39 | 8,724,500 | — | — |
| 2015-08-20 | $50.60 | $50.60 | 8,839,700 | — | — |
| 2015-08-19 | $54.67 | $54.67 | 6,931,600 | — | — |
| 2015-08-18 | $57.49 | $57.49 | 3,999,900 | — | — |
| 2015-08-17 | $58.55 | $58.55 | 4,428,100 | — | — |
| 2015-08-14 | $58.85 | $58.85 | 3,410,200 | — | — |
| 2015-08-13 | $59.50 | $59.50 | 9,238,400 | — | — |
| 2015-08-12 | $56.91 | $56.91 | 13,894,500 | — | — |
| 2015-08-11 | $59.13 | $59.13 | 10,618,100 | — | — |
| 2015-08-10 | $64.74 | $64.74 | 8,286,800 | — | — |
| 2015-08-07 | $63.06 | $63.06 | 4,061,900 | — | — |
| 2015-08-06 | $62.88 | $62.88 | 6,543,300 | — | — |
| 2015-08-05 | $62.67 | $62.67 | 4,987,200 | — | — |
| 2015-08-04 | $62.08 | $62.08 | 4,741,000 | — | — |
| 2015-08-03 | $62.26 | $62.26 | 5,518,500 | — | — |
| 2015-07-31 | $62.10 | $62.10 | 9,919,600 | — | — |
| 2015-07-30 | $61.69 | $61.69 | 3,307,300 | — | — |
| 2015-07-29 | $61.87 | $61.87 | 3,787,100 | — | — |
| 2015-07-28 | $62.42 | $62.42 | 6,493,200 | — | — |
| 2015-07-27 | $61.27 | $61.27 | 6,450,000 | — | — |
| 2015-07-24 | $62.17 | $62.17 | 9,639,400 | — | — |
| 2015-07-23 | $63.95 | $63.95 | 18,438,900 | — | — |
| 2015-07-22 | $61.68 | $61.68 | 22,582,200 | — | — |
| 2015-07-21 | $62.04 | $62.04 | 23,962,800 | — | — |
| 2015-07-20 | $60.80 | $60.80 | 14,818,600 | — | — |
| 2015-07-17 | $56.64 | $56.64 | 5,496,500 | — | — |
| 2015-07-16 | $55.24 | $55.24 | 2,912,400 | — | — |
| 2015-07-15 | $54.50 | $54.50 | 4,204,400 | — | — |
| 2015-07-14 | $54.97 | $54.97 | 9,245,800 | — | — |
| 2015-07-13 | $52.11 | $52.11 | 3,750,600 | — | — |
| 2015-07-10 | $52.51 | $52.51 | 2,588,500 | — | — |
| 2015-07-09 | $52.04 | $52.04 | 1,928,100 | — | — |
| 2015-07-08 | $51.25 | $51.25 | 2,675,500 | — | — |
| 2015-07-07 | $52.25 | $52.25 | 5,204,100 | — | — |
| 2015-07-06 | $50.94 | $50.94 | 6,593,600 | — | — |
| 2015-07-02 | $51.75 | $51.75 | 2,262,000 | — | — |
| 2015-07-01 | $51.95 | $51.95 | 3,843,900 | — | — |
| 2015-06-30 | $52.72 | $52.72 | 4,633,800 | — | — |
| 2015-06-29 | $53.21 | $53.21 | 3,234,800 | — | — |
| 2015-06-26 | $54.13 | $54.13 | 11,049,900 | — | — |
| 2015-06-25 | $56.91 | $56.91 | 3,361,800 | — | — |
| 2015-06-24 | $57.05 | $57.05 | 3,447,700 | — | — |
| 2015-06-23 | $56.76 | $56.76 | 6,402,900 | — | — |
| 2015-06-22 | $54.92 | $54.92 | 8,434,400 | — | — |
| 2015-06-19 | $57.97 | $57.97 | 5,088,800 | — | — |
| 2015-06-18 | $58.28 | $58.28 | 3,843,000 | — | — |
| 2015-06-17 | $59.00 | $59.00 | 3,679,900 | — | — |
| 2015-06-16 | $58.19 | $58.19 | 4,108,100 | — | — |
| 2015-06-15 | $58.52 | $58.52 | 4,325,600 | — | — |
| 2015-06-12 | $57.45 | $57.45 | 6,062,600 | — | — |
| 2015-06-11 | $55.99 | $55.99 | 6,431,500 | — | — |
| 2015-06-10 | $57.91 | $57.91 | 9,230,400 | — | — |
| 2015-06-09 | $58.68 | $58.68 | 4,306,900 | — | — |
| 2015-06-08 | $59.40 | $59.40 | 7,096,700 | — | — |
| 2015-06-05 | $59.41 | $59.41 | 3,586,900 | — | — |
| 2015-06-04 | $58.88 | $58.88 | 4,464,700 | — | — |
| 2015-06-03 | $59.03 | $59.03 | 10,890,800 | — | — |
| 2015-06-02 | $58.40 | $58.40 | 8,587,900 | — | — |
| 2015-06-01 | $58.52 | $58.52 | 11,411,800 | — | — |
| 2015-05-29 | $55.46 | $55.46 | 5,235,400 | — | — |
| 2015-05-28 | $56.81 | $56.81 | 15,833,500 | — | — |
| 2015-05-27 | $53.28 | $53.28 | 4,447,500 | — | — |
| 2015-05-26 | $53.41 | $53.41 | 4,414,700 | — | — |
| 2015-05-22 | $54.44 | $54.44 | 4,252,700 | — | — |
| 2015-05-21 | $53.50 | $53.50 | 4,226,000 | — | — |
| 2015-05-20 | $53.88 | $53.88 | 6,493,700 | — | — |
| 2015-05-19 | $51.85 | $51.85 | 4,515,500 | — | — |
| 2015-05-18 | $51.13 | $51.13 | 4,452,400 | — | — |
| 2015-05-15 | $50.09 | $50.09 | 1,990,100 | — | — |
| 2015-05-14 | $50.62 | $50.62 | 3,415,200 | — | — |
| 2015-05-13 | $49.85 | $49.85 | 2,748,900 | — | — |
| 2015-05-12 | $49.57 | $49.57 | 3,601,800 | — | — |
| 2015-05-11 | $48.85 | $48.85 | 2,839,500 | — | — |
| 2015-05-08 | $50.21 | $50.21 | 3,467,800 | — | — |
| 2015-05-07 | $49.55 | $49.55 | 3,609,600 | — | — |
| 2015-05-06 | $48.19 | $48.19 | 4,238,000 | — | — |
| 2015-05-05 | $47.74 | $47.74 | 4,994,100 | — | — |
| 2015-05-04 | $49.74 | $49.74 | 3,805,800 | — | — |
| 2015-05-01 | $49.98 | $49.98 | 4,560,500 | — | — |
| 2015-04-30 | $50.08 | $50.08 | 10,703,400 | — | — |
| 2015-04-29 | $52.96 | $52.96 | 30,817,700 | — | — |
| 2015-04-28 | $47.02 | $47.02 | 12,508,000 | — | — |
| 2015-04-27 | $45.19 | $45.19 | 3,671,300 | — | — |
| 2015-04-24 | $44.73 | $44.73 | 4,017,200 | — | — |
| 2015-04-23 | $46.08 | $46.08 | 3,745,300 | — | — |
| 2015-04-22 | $46.25 | $46.25 | 4,397,400 | — | — |
| 2015-04-21 | $44.31 | $44.31 | 3,379,700 | — | — |
| 2015-04-20 | $44.88 | $44.88 | 2,622,500 | — | — |
| 2015-04-17 | $44.62 | $44.62 | 3,430,900 | — | — |
| 2015-04-16 | $45.46 | $45.46 | 3,531,800 | — | — |
| 2015-04-15 | $45.67 | $45.67 | 7,650,100 | — | — |
| 2015-04-14 | $44.48 | $44.48 | 4,511,200 | — | — |
| 2015-04-13 | $44.22 | $44.22 | 5,473,500 | — | — |
| 2015-04-10 | $45.25 | $45.25 | 6,098,400 | — | — |
| 2015-04-09 | $43.70 | $43.70 | 5,450,900 | — | — |
| 2015-04-08 | $43.33 | $43.33 | 3,997,000 | — | — |
| 2015-04-07 | $43.57 | $43.57 | 4,415,800 | — | — |
| 2015-04-06 | $43.55 | $43.55 | 4,376,000 | — | — |
| 2015-04-02 | $41.96 | $41.96 | 3,775,400 | — | — |
| 2015-04-01 | $40.89 | $40.89 | 6,865,200 | — | — |
| 2015-03-31 | $43.41 | $43.41 | 4,639,600 | — | — |
| 2015-03-30 | $43.58 | $43.58 | 4,620,100 | — | — |
| 2015-03-27 | $42.70 | $42.70 | 4,658,300 | — | — |
| 2015-03-26 | $43.23 | $43.23 | 6,655,400 | — | — |
| 2015-03-25 | $42.30 | $42.30 | 8,662,300 | — | — |
| 2015-03-24 | $41.83 | $41.83 | 4,587,700 | — | — |
| 2015-03-23 | $42.08 | $42.08 | 6,452,500 | — | — |
| 2015-03-20 | $40.40 | $40.40 | 5,023,000 | — | — |
| 2015-03-19 | $39.53 | $39.53 | 4,221,400 | — | — |
| 2015-03-18 | $40.67 | $40.67 | 4,531,800 | — | — |
| 2015-03-17 | $40.25 | $40.25 | 7,358,000 | — | — |
| 2015-03-16 | $39.37 | $39.37 | 4,371,200 | — | — |
| 2015-03-13 | $40.13 | $40.13 | 6,719,300 | — | — |
| 2015-03-12 | $39.70 | $39.70 | 3,968,700 | — | — |
| 2015-03-11 | $38.17 | $38.17 | 3,038,600 | — | — |
| 2015-03-10 | $38.73 | $38.73 | 4,786,400 | — | — |
| 2015-03-09 | $37.95 | $37.95 | 7,995,800 | — | — |
| 2015-03-06 | $40.13 | $40.13 | 4,248,300 | — | — |
| 2015-03-05 | $41.08 | $41.08 | 7,004,100 | — | — |
| 2015-03-04 | $43.01 | $43.01 | 10,075,100 | — | — |
| 2015-03-03 | $40.30 | $40.30 | 4,385,700 | — | — |
| 2015-03-02 | $39.93 | $39.93 | 9,161,700 | — | — |
| 2015-02-27 | $41.98 | $41.98 | 8,275,000 | — | — |
| 2015-02-26 | $44.66 | $44.66 | 4,852,200 | — | — |
| 2015-02-25 | $45.05 | $45.05 | 4,671,600 | — | — |
| 2015-02-24 | $43.88 | $43.88 | 4,607,000 | — | — |
| 2015-02-23 | $43.95 | $43.95 | 7,077,000 | — | — |
| 2015-02-20 | $45.07 | $45.07 | 6,538,800 | — | — |
| 2015-02-19 | $45.16 | $45.16 | 8,406,100 | — | — |
| 2015-02-18 | $45.21 | $45.21 | 24,479,700 | — | — |
| 2015-02-17 | $50.92 | $50.92 | 15,844,300 | — | — |
| 2015-02-13 | $45.27 | $45.27 | 5,362,600 | — | — |
| 2015-02-12 | $45.29 | $45.29 | 4,546,200 | — | — |
| 2015-02-11 | $44.77 | $44.77 | 7,070,100 | — | — |
| 2015-02-10 | $43.80 | $43.80 | 9,369,400 | — | — |
| 2015-02-09 | $44.48 | $44.48 | 12,099,500 | — | — |
| 2015-02-06 | $47.12 | $47.12 | 23,253,300 | — | — |
| 2015-02-05 | $54.37 | $54.37 | 20,340,100 | — | — |
| 2015-02-04 | $51.87 | $51.87 | 6,080,600 | — | — |
| 2015-02-03 | $54.57 | $54.57 | 5,703,800 | — | — |
| 2015-02-02 | $52.14 | $52.14 | 4,097,400 | — | — |
| 2015-01-30 | $49.75 | $49.75 | 2,415,300 | — | — |
| 2015-01-29 | $50.84 | $50.84 | 2,729,800 | — | — |
| 2015-01-28 | $51.46 | $51.46 | 4,830,100 | — | — |
| 2015-01-27 | $51.42 | $51.42 | 3,430,700 | — | — |
| 2015-01-26 | $50.41 | $50.41 | 5,178,000 | — | — |
| 2015-01-23 | $52.51 | $52.51 | 7,275,300 | — | — |
| 2015-01-22 | $48.35 | $48.35 | 5,123,700 | — | — |
| 2015-01-21 | $50.29 | $50.29 | 5,059,900 | — | — |
| 2015-01-20 | $47.34 | $47.34 | 4,575,000 | — | — |
| 2015-01-16 | $47.51 | $47.51 | 10,652,500 | — | — |
| 2015-01-15 | $48.58 | $48.58 | 4,720,700 | — | — |
| 2015-01-14 | $52.34 | $52.34 | 7,189,800 | — | — |
| 2015-01-13 | $49.87 | $49.87 | 15,263,400 | — | — |
| 2015-01-12 | $56.78 | $56.78 | 5,025,600 | — | — |
| 2015-01-09 | $60.84 | $60.84 | 4,218,200 | — | — |
| 2015-01-08 | $60.09 | $60.09 | 6,881,400 | — | — |
| 2015-01-07 | $62.45 | $62.45 | 6,662,000 | — | — |
| 2015-01-06 | $64.85 | $64.85 | 3,777,800 | — | — |
| 2015-01-05 | $66.19 | $66.19 | 5,382,100 | — | — |
| 2015-01-02 | $66.87 | $66.87 | 5,431,400 | — | — |