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
- 2014-05-22 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 | $32.26 | $32.27 | 3,464,000 | — | — |
| 2015-12-30 | $32.08 | $32.08 | 3,746,300 | — | — |
| 2015-12-29 | $32.65 | $32.65 | 6,311,100 | — | — |
| 2015-12-28 | $31.89 | $31.89 | 6,195,100 | — | — |
| 2015-12-24 | $32.58 | $32.58 | 1,728,900 | — | — |
| 2015-12-23 | $32.54 | $32.54 | 4,869,400 | — | — |
| 2015-12-22 | $32.53 | $32.53 | 6,373,200 | — | — |
| 2015-12-21 | $32.50 | $32.50 | 4,844,000 | — | — |
| 2015-12-18 | $32.65 | $32.65 | 8,456,100 | — | — |
| 2015-12-17 | $32.38 | $32.38 | 10,487,100 | — | — |
| 2015-12-16 | $32.22 | $32.22 | 6,822,600 | — | — |
| 2015-12-15 | $31.58 | $31.58 | 7,356,700 | — | — |
| 2015-12-14 | $30.84 | $30.84 | 7,072,300 | — | — |
| 2015-12-11 | $30.55 | $30.55 | 11,736,400 | — | — |
| 2015-12-10 | $31.60 | $31.60 | 7,783,400 | — | — |
| 2015-12-09 | $31.58 | $31.58 | 5,257,000 | — | — |
| 2015-12-08 | $31.89 | $31.89 | 7,787,000 | — | — |
| 2015-12-07 | $32.53 | $32.53 | 6,434,600 | — | — |
| 2015-12-04 | $32.25 | $32.25 | 9,732,600 | — | — |
| 2015-12-03 | $31.56 | $31.56 | 9,512,600 | — | — |
| 2015-12-02 | $31.93 | $31.93 | 12,022,500 | — | — |
| 2015-12-01 | $31.50 | $31.50 | 12,626,800 | — | — |
| 2015-11-30 | $30.68 | $30.68 | 37,066,300 | — | — |
| 2015-11-27 | $29.95 | $29.95 | 6,163,400 | — | — |
| 2015-11-25 | $29.99 | $29.99 | 6,705,600 | — | — |
| 2015-11-24 | $30.35 | $30.35 | 8,037,400 | — | — |
| 2015-11-23 | $30.68 | $30.68 | 14,031,700 | — | — |
| 2015-11-20 | $29.99 | $29.99 | 11,573,300 | — | — |
| 2015-11-19 | $29.05 | $29.05 | 9,054,000 | — | — |
| 2015-11-18 | $28.56 | $28.56 | 10,246,800 | — | — |
| 2015-11-17 | $28.93 | $28.93 | 13,884,100 | — | — |
| 2015-11-16 | $28.81 | $28.81 | 26,242,700 | — | — |
| 2015-11-13 | $26.75 | $26.75 | 23,067,700 | — | — |
| 2015-11-12 | $28.78 | $28.78 | 15,874,700 | — | — |
| 2015-11-11 | $27.88 | $27.88 | 14,746,300 | — | — |
| 2015-11-10 | $28.20 | $28.20 | 12,392,000 | — | — |
| 2015-11-09 | $28.76 | $28.76 | 10,377,300 | — | — |
| 2015-11-06 | $29.70 | $29.70 | 11,373,800 | — | — |
| 2015-11-05 | $28.80 | $28.80 | 9,722,400 | — | — |
| 2015-11-04 | $29.27 | $29.27 | 7,948,000 | — | — |
| 2015-11-03 | $29.37 | $29.37 | 10,877,800 | — | — |
| 2015-11-02 | $28.65 | $28.65 | 9,802,300 | — | — |
| 2015-10-30 | $27.62 | $27.62 | 7,372,000 | — | — |
| 2015-10-29 | $27.69 | $27.69 | 9,818,800 | — | — |
| 2015-10-28 | $27.68 | $27.68 | 9,983,600 | — | — |
| 2015-10-27 | $27.66 | $27.66 | 13,398,000 | — | — |
| 2015-10-26 | $26.84 | $26.84 | 7,516,300 | — | — |
| 2015-10-23 | $27.10 | $27.10 | 17,484,800 | — | — |
| 2015-10-22 | $26.20 | $26.20 | 15,818,900 | — | — |
| 2015-10-21 | $26.01 | $26.01 | 6,717,100 | — | — |
| 2015-10-20 | $26.53 | $26.53 | 7,138,700 | — | — |
| 2015-10-19 | $27.09 | $27.09 | 8,152,800 | — | — |
| 2015-10-16 | $26.89 | $26.89 | 9,598,500 | — | — |
| 2015-10-15 | $26.26 | $26.26 | 17,715,900 | — | — |
| 2015-10-14 | $25.52 | $25.52 | 21,679,500 | — | — |
| 2015-10-13 | $26.91 | $26.91 | 13,936,000 | — | — |
| 2015-10-12 | $28.72 | $28.72 | 8,970,700 | — | — |
| 2015-10-09 | $28.41 | $28.41 | 14,903,900 | — | — |
| 2015-10-08 | $27.32 | $27.32 | 16,777,700 | — | — |
| 2015-10-07 | $27.54 | $27.54 | 14,352,300 | — | — |
| 2015-10-06 | $27.71 | $27.71 | 11,701,100 | — | — |
| 2015-10-05 | $28.78 | $28.78 | 12,350,000 | — | — |
| 2015-10-02 | $28.91 | $28.91 | 19,914,300 | — | — |
| 2015-10-01 | $26.50 | $26.50 | 7,539,200 | — | — |
| 2015-09-30 | $26.06 | $26.06 | 13,389,200 | — | — |
| 2015-09-29 | $24.43 | $24.43 | 9,020,200 | — | — |
| 2015-09-28 | $24.69 | $24.69 | 12,208,200 | — | — |
| 2015-09-25 | $25.94 | $25.94 | 12,661,100 | — | — |
| 2015-09-24 | $25.34 | $25.34 | 7,729,900 | — | — |
| 2015-09-23 | $24.38 | $24.38 | 12,222,300 | — | — |
| 2015-09-22 | $25.54 | $25.54 | 6,286,400 | — | — |
| 2015-09-21 | $25.98 | $25.98 | 6,746,200 | — | — |
| 2015-09-18 | $26.43 | $26.43 | 12,731,200 | — | — |
| 2015-09-17 | $27.64 | $27.64 | 11,761,000 | — | — |
| 2015-09-16 | $26.99 | $26.99 | 16,470,400 | — | — |
| 2015-09-15 | $24.98 | $24.98 | 9,320,700 | — | — |
| 2015-09-14 | $24.21 | $24.21 | 8,213,800 | — | — |
| 2015-09-11 | $24.26 | $24.26 | 11,195,200 | — | — |
| 2015-09-10 | $24.19 | $24.19 | 12,979,300 | — | — |
| 2015-09-09 | $24.67 | $24.67 | 20,122,700 | — | — |
| 2015-09-08 | $23.95 | $23.95 | 31,308,800 | — | — |
| 2015-09-04 | $22.81 | $22.81 | 14,607,800 | — | — |
| 2015-09-03 | $24.41 | $24.41 | 9,376,900 | — | — |
| 2015-09-02 | $24.87 | $24.87 | 7,220,200 | — | — |
| 2015-09-01 | $24.88 | $24.88 | 10,543,700 | — | — |
| 2015-08-31 | $25.88 | $25.88 | 10,443,100 | — | — |
| 2015-08-28 | $26.77 | $26.77 | 10,343,500 | — | — |
| 2015-08-27 | $27.10 | $27.10 | 12,850,800 | — | — |
| 2015-08-26 | $25.59 | $25.59 | 12,724,400 | — | — |
| 2015-08-25 | $25.06 | $25.06 | 13,116,300 | — | — |
| 2015-08-24 | $23.93 | $23.93 | 21,356,300 | — | — |
| 2015-08-21 | $25.05 | $25.05 | 16,420,100 | — | — |
| 2015-08-20 | $24.90 | $24.90 | 12,159,200 | — | — |
| 2015-08-19 | $26.78 | $26.78 | 10,029,100 | — | — |
| 2015-08-18 | $26.62 | $26.62 | 7,864,300 | — | — |
| 2015-08-17 | $27.33 | $27.33 | 10,546,400 | — | — |
| 2015-08-14 | $28.12 | $28.12 | 10,130,000 | — | — |
| 2015-08-13 | $27.05 | $27.05 | 12,373,300 | — | — |
| 2015-08-12 | $26.77 | $26.77 | 32,296,300 | — | — |
| 2015-08-11 | $28.02 | $28.02 | 24,493,500 | — | — |
| 2015-08-10 | $30.06 | $30.06 | 21,184,300 | — | — |
| 2015-08-07 | $32.07 | $32.07 | 15,015,800 | — | — |
| 2015-08-06 | $32.81 | $32.81 | 9,153,900 | — | — |
| 2015-08-05 | $34.32 | $34.32 | 7,432,600 | — | — |
| 2015-08-04 | $33.99 | $33.99 | 8,671,500 | — | — |
| 2015-08-03 | $32.92 | $32.92 | 5,380,800 | — | — |
| 2015-07-31 | $33.03 | $33.03 | 6,954,300 | — | — |
| 2015-07-30 | $33.37 | $33.37 | 3,850,800 | — | — |
| 2015-07-29 | $33.29 | $33.29 | 5,709,100 | — | — |
| 2015-07-28 | $32.48 | $32.48 | 23,242,000 | — | — |
| 2015-07-27 | $32.15 | $32.15 | 9,862,900 | — | — |
| 2015-07-24 | $34.64 | $34.64 | 8,765,200 | — | — |
| 2015-07-23 | $34.70 | $34.70 | 7,820,100 | — | — |
| 2015-07-22 | $35.38 | $35.38 | 5,068,200 | — | — |
| 2015-07-21 | $35.31 | $35.31 | 4,792,800 | — | — |
| 2015-07-20 | $35.06 | $35.06 | 5,817,800 | — | — |
| 2015-07-17 | $35.32 | $35.32 | 10,091,900 | — | — |
| 2015-07-16 | $33.84 | $33.84 | 7,117,700 | — | — |
| 2015-07-15 | $32.39 | $32.39 | 7,342,100 | — | — |
| 2015-07-14 | $33.92 | $33.92 | 5,304,600 | — | — |
| 2015-07-13 | $33.90 | $33.90 | 8,597,100 | — | — |
| 2015-07-10 | $32.40 | $32.40 | 9,779,300 | — | — |
| 2015-07-09 | $32.78 | $32.78 | 14,262,100 | — | — |
| 2015-07-08 | $30.32 | $30.32 | 13,745,300 | — | — |
| 2015-07-07 | $30.61 | $30.61 | 25,428,900 | — | — |
| 2015-07-06 | $31.89 | $31.89 | 9,617,600 | — | — |
| 2015-07-02 | $33.13 | $33.13 | 4,676,400 | — | — |
| 2015-07-01 | $33.25 | $33.25 | 7,856,400 | — | — |
| 2015-06-30 | $34.10 | $34.10 | 9,250,500 | — | — |
| 2015-06-29 | $32.50 | $32.50 | 9,346,500 | — | — |
| 2015-06-26 | $33.46 | $33.46 | 10,686,000 | — | — |
| 2015-06-25 | $34.02 | $34.02 | 5,549,700 | — | — |
| 2015-06-24 | $34.78 | $34.78 | 4,968,300 | — | — |
| 2015-06-23 | $34.59 | $34.59 | 6,173,100 | — | — |
| 2015-06-22 | $34.59 | $34.59 | 6,621,600 | — | — |
| 2015-06-19 | $34.61 | $34.61 | 10,461,100 | — | — |
| 2015-06-18 | $35.57 | $35.57 | 8,543,600 | — | — |
| 2015-06-17 | $35.45 | $35.45 | 11,766,200 | — | — |
| 2015-06-16 | $36.50 | $36.50 | 5,084,100 | — | — |
| 2015-06-15 | $36.63 | $36.63 | 7,435,500 | — | — |
| 2015-06-12 | $37.95 | $37.95 | 10,378,600 | — | — |
| 2015-06-11 | $36.87 | $36.87 | 6,144,100 | — | — |
| 2015-06-10 | $36.26 | $36.26 | 8,395,000 | — | — |
| 2015-06-09 | $36.43 | $36.43 | 11,905,400 | — | — |
| 2015-06-08 | $36.23 | $36.23 | 19,732,100 | — | — |
| 2015-06-05 | $35.67 | $35.67 | 21,242,800 | — | — |
| 2015-06-04 | $34.12 | $34.12 | 6,243,200 | — | — |
| 2015-06-03 | $34.77 | $34.77 | 8,312,900 | — | — |
| 2015-06-02 | $34.80 | $34.80 | 7,089,100 | — | — |
| 2015-06-01 | $34.76 | $34.76 | 9,605,200 | — | — |
| 2015-05-29 | $33.68 | $33.68 | 8,288,300 | — | — |
| 2015-05-28 | $34.02 | $34.02 | 6,050,600 | — | — |
| 2015-05-27 | $34.25 | $34.25 | 4,805,900 | — | — |
| 2015-05-26 | $34.21 | $34.21 | 9,760,600 | — | — |
| 2015-05-22 | $34.89 | $34.89 | 10,199,700 | — | — |
| 2015-05-21 | $33.86 | $33.86 | 10,710,200 | — | — |
| 2015-05-20 | $33.73 | $33.73 | 5,678,700 | — | — |
| 2015-05-19 | $34.15 | $34.15 | 7,250,100 | — | — |
| 2015-05-18 | $33.91 | $33.91 | 7,399,900 | — | — |
| 2015-05-15 | $33.40 | $33.40 | 12,119,500 | — | — |
| 2015-05-14 | $33.38 | $33.38 | 7,195,700 | — | — |
| 2015-05-13 | $32.76 | $32.76 | 9,156,700 | — | — |
| 2015-05-12 | $32.77 | $32.77 | 11,040,900 | — | — |
| 2015-05-11 | $34.46 | $34.46 | 7,216,300 | — | — |
| 2015-05-08 | $33.74 | $33.74 | 11,417,200 | — | — |
| 2015-05-07 | $33.08 | $33.08 | 10,170,000 | — | — |
| 2015-05-06 | $32.48 | $32.48 | 7,477,000 | — | — |
| 2015-05-05 | $33.70 | $33.70 | 4,681,500 | — | — |
| 2015-05-04 | $34.29 | $34.29 | 7,758,900 | — | — |
| 2015-05-01 | $33.53 | $33.53 | 5,292,600 | — | — |
| 2015-04-30 | $33.56 | $33.56 | 5,762,800 | — | — |
| 2015-04-29 | $34.20 | $34.20 | 8,296,000 | — | — |
| 2015-04-28 | $35.02 | $35.02 | 8,637,300 | — | — |
| 2015-04-27 | $35.28 | $35.28 | 15,443,500 | — | — |
| 2015-04-24 | $34.72 | $34.72 | 11,236,200 | — | — |
| 2015-04-23 | $33.66 | $33.66 | 8,136,700 | — | — |
| 2015-04-22 | $33.76 | $33.76 | 7,423,300 | — | — |
| 2015-04-21 | $33.72 | $33.72 | 5,947,100 | — | — |
| 2015-04-20 | $33.00 | $33.00 | 4,531,000 | — | — |
| 2015-04-17 | $33.19 | $33.19 | 7,269,100 | — | — |
| 2015-04-16 | $33.95 | $33.95 | 6,753,200 | — | — |
| 2015-04-15 | $33.55 | $33.55 | 7,788,300 | — | — |
| 2015-04-14 | $33.22 | $33.22 | 10,773,100 | — | — |
| 2015-04-13 | $34.11 | $34.11 | 17,579,200 | — | — |
| 2015-04-10 | $33.23 | $33.23 | 7,258,400 | — | — |
| 2015-04-09 | $32.69 | $32.69 | 8,605,400 | — | — |
| 2015-04-08 | $32.66 | $32.66 | 12,985,400 | — | — |
| 2015-04-07 | $31.00 | $31.00 | 11,665,500 | — | — |
| 2015-04-06 | $30.03 | $30.03 | 10,998,700 | — | — |
| 2015-04-02 | $29.49 | $29.49 | 6,989,900 | — | — |
| 2015-04-01 | $29.22 | $29.22 | 5,100,300 | — | — |
| 2015-03-31 | $29.38 | $29.38 | 4,493,100 | — | — |
| 2015-03-30 | $29.75 | $29.75 | 4,873,200 | — | — |
| 2015-03-27 | $30.08 | $30.08 | 5,221,000 | — | — |
| 2015-03-26 | $29.78 | $29.78 | 5,719,300 | — | — |
| 2015-03-25 | $29.71 | $29.71 | 12,682,400 | — | — |
| 2015-03-24 | $29.74 | $29.74 | 18,103,200 | — | — |
| 2015-03-23 | $29.00 | $29.00 | 8,168,400 | — | — |
| 2015-03-20 | $29.11 | $29.11 | 8,733,200 | — | — |
| 2015-03-19 | $28.94 | $28.94 | 6,348,500 | — | — |
| 2015-03-18 | $29.01 | $29.01 | 9,694,200 | — | — |
| 2015-03-17 | $28.53 | $28.53 | 14,498,600 | — | — |
| 2015-03-16 | $27.72 | $27.72 | 10,363,300 | — | — |
| 2015-03-13 | $28.08 | $28.08 | 8,797,800 | — | — |
| 2015-03-12 | $28.20 | $28.20 | 6,445,100 | — | — |
| 2015-03-11 | $27.51 | $27.51 | 6,990,100 | — | — |
| 2015-03-10 | $28.25 | $28.25 | 8,779,700 | — | — |
| 2015-03-09 | $28.92 | $28.92 | 6,116,500 | — | — |
| 2015-03-06 | $28.62 | $28.62 | 11,476,100 | — | — |
| 2015-03-05 | $29.00 | $29.00 | 10,052,700 | — | — |
| 2015-03-04 | $27.72 | $27.72 | 7,162,000 | — | — |
| 2015-03-03 | $27.53 | $27.53 | 24,166,700 | — | — |
| 2015-03-02 | $28.15 | $28.15 | 10,054,900 | — | — |
| 2015-02-27 | $27.67 | $27.67 | 8,232,400 | — | — |
| 2015-02-26 | $28.00 | $28.00 | 5,438,000 | — | — |
| 2015-02-25 | $27.30 | $27.30 | 6,402,600 | — | — |
| 2015-02-24 | $27.49 | $27.49 | 3,618,600 | — | — |
| 2015-02-23 | $28.11 | $28.11 | 3,698,800 | — | — |
| 2015-02-20 | $28.21 | $28.21 | 4,147,400 | — | — |
| 2015-02-19 | $27.83 | $27.83 | 4,433,700 | — | — |
| 2015-02-18 | $28.00 | $28.00 | 12,621,900 | — | — |
| 2015-02-17 | $27.30 | $27.30 | 5,805,000 | — | — |
| 2015-02-13 | $26.23 | $26.23 | 3,844,400 | — | — |
| 2015-02-12 | $26.50 | $26.50 | 7,894,900 | — | — |
| 2015-02-11 | $26.45 | $26.45 | 6,130,200 | — | — |
| 2015-02-10 | $26.32 | $26.32 | 4,944,500 | — | — |
| 2015-02-09 | $26.61 | $26.61 | 8,417,700 | — | — |
| 2015-02-06 | $26.46 | $26.46 | 4,904,700 | — | — |
| 2015-02-05 | $26.81 | $26.81 | 4,467,900 | — | — |
| 2015-02-04 | $26.71 | $26.71 | 7,972,400 | — | — |
| 2015-02-03 | $26.32 | $26.32 | 10,489,600 | — | — |
| 2015-02-02 | $25.48 | $25.48 | 5,630,800 | — | — |
| 2015-01-30 | $24.84 | $24.84 | 5,581,400 | — | — |
| 2015-01-29 | $24.69 | $24.69 | 12,245,400 | — | — |
| 2015-01-28 | $25.99 | $25.99 | 14,564,800 | — | — |
| 2015-01-27 | $25.34 | $25.34 | 11,316,400 | — | — |
| 2015-01-26 | $25.01 | $25.01 | 7,530,100 | — | — |
| 2015-01-23 | $24.65 | $24.65 | 7,164,200 | — | — |
| 2015-01-22 | $24.34 | $24.34 | 4,051,200 | — | — |
| 2015-01-21 | $24.48 | $24.48 | 7,540,000 | — | — |
| 2015-01-20 | $24.56 | $24.56 | 6,678,800 | — | — |
| 2015-01-16 | $24.07 | $24.07 | 6,879,100 | — | — |
| 2015-01-15 | $23.32 | $23.32 | 5,076,800 | — | — |
| 2015-01-14 | $23.82 | $23.82 | 3,829,500 | — | — |
| 2015-01-13 | $23.84 | $23.84 | 4,772,100 | — | — |
| 2015-01-12 | $24.11 | $24.11 | 4,228,600 | — | — |
| 2015-01-09 | $24.94 | $24.94 | 8,119,800 | — | — |
| 2015-01-08 | $25.08 | $25.08 | 12,821,700 | — | — |
| 2015-01-07 | $24.81 | $24.81 | 9,084,400 | — | — |
| 2015-01-06 | $24.53 | $24.53 | 9,797,800 | — | — |
| 2015-01-05 | $24.58 | $24.58 | 5,029,600 | — | — |
| 2015-01-02 | $24.02 | $24.02 | 3,358,500 | — | — |