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
- 2014-12-12 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 | $33.54 | $35.50 | 97,200 | — | — |
| 2015-12-30 | $34.03 | $36.01 | 151,500 | — | — |
| 2015-12-29 | $34.35 | $36.35 | 64,100 | — | — |
| 2015-12-28 | $33.90 | $35.88 | 105,000 | — | — |
| 2015-12-24 | $33.91 | $35.89 | 54,800 | — | — |
| 2015-12-23 | $33.90 | $35.88 | 58,200 | — | — |
| 2015-12-22 | $33.69 | $35.65 | 319,400 | — | — |
| 2015-12-21 | $33.74 | $35.71 | 126,700 | — | — |
| 2015-12-18 | $33.45 | $35.40 | 279,200 | — | — |
| 2015-12-17 | $33.29 | $35.23 | 112,700 | — | — |
| 2015-12-16 | $32.75 | $34.66 | 206,000 | — | — |
| 2015-12-15 | $32.79 | $34.70 | 231,800 | — | — |
| 2015-12-14 | $31.53 | $33.37 | 149,800 | — | — |
| 2015-12-11 | $31.32 | $33.15 | 198,400 | — | — |
| 2015-12-10 | $31.05 | $32.86 | 69,400 | — | — |
| 2015-12-09 | $32.03 | $32.67 | 167,400 | — | — |
| 2015-12-08 | $31.74 | $32.37 | 101,700 | — | — |
| 2015-12-07 | $31.85 | $32.49 | 76,100 | — | — |
| 2015-12-04 | $31.96 | $32.60 | 43,600 | — | — |
| 2015-12-03 | $31.39 | $32.02 | 78,200 | — | — |
| 2015-12-02 | $32.12 | $32.76 | 64,600 | — | — |
| 2015-12-01 | $31.91 | $32.55 | 111,100 | — | — |
| 2015-11-30 | $32.10 | $32.74 | 97,400 | — | — |
| 2015-11-27 | $32.50 | $33.15 | 14,300 | — | — |
| 2015-11-25 | $32.52 | $33.17 | 64,100 | — | — |
| 2015-11-24 | $32.00 | $32.64 | 149,500 | — | — |
| 2015-11-23 | $32.04 | $32.68 | 171,200 | — | — |
| 2015-11-20 | $31.09 | $31.71 | 121,200 | — | — |
| 2015-11-19 | $31.05 | $31.67 | 52,800 | — | — |
| 2015-11-18 | $31.35 | $31.98 | 110,500 | — | — |
| 2015-11-17 | $30.86 | $31.48 | 110,500 | — | — |
| 2015-11-16 | $30.52 | $31.13 | 140,200 | — | — |
| 2015-11-13 | $29.97 | $30.57 | 118,700 | — | — |
| 2015-11-12 | $30.03 | $30.63 | 59,300 | — | — |
| 2015-11-11 | $30.00 | $30.60 | 60,100 | — | — |
| 2015-11-10 | $30.45 | $31.06 | 85,400 | — | — |
| 2015-11-09 | $30.66 | $31.27 | 174,400 | — | — |
| 2015-11-06 | $30.36 | $30.97 | 148,300 | — | — |
| 2015-11-05 | $29.54 | $30.13 | 135,100 | — | — |
| 2015-11-04 | $28.10 | $28.66 | 245,800 | — | — |
| 2015-11-03 | $28.25 | $28.81 | 122,600 | — | — |
| 2015-11-02 | $28.50 | $29.07 | 175,900 | — | — |
| 2015-10-30 | $29.43 | $30.02 | 189,100 | — | — |
| 2015-10-29 | $29.52 | $30.11 | 428,300 | — | — |
| 2015-10-28 | $30.12 | $30.72 | 108,700 | — | — |
| 2015-10-27 | $29.25 | $29.83 | 142,800 | — | — |
| 2015-10-26 | $29.04 | $29.62 | 42,000 | — | — |
| 2015-10-23 | $28.91 | $29.49 | 161,400 | — | — |
| 2015-10-22 | $27.85 | $28.41 | 132,900 | — | — |
| 2015-10-21 | $27.66 | $28.21 | 106,200 | — | — |
| 2015-10-20 | $27.34 | $27.89 | 231,600 | — | — |
| 2015-10-19 | $26.66 | $27.19 | 61,100 | — | — |
| 2015-10-16 | $26.75 | $27.28 | 34,700 | — | — |
| 2015-10-15 | $26.89 | $27.43 | 86,000 | — | — |
| 2015-10-14 | $26.51 | $27.04 | 61,700 | — | — |
| 2015-10-13 | $26.70 | $27.23 | 47,200 | — | — |
| 2015-10-12 | $26.73 | $27.26 | 76,100 | — | — |
| 2015-10-09 | $26.94 | $27.48 | 140,200 | — | — |
| 2015-10-08 | $26.72 | $27.25 | 45,800 | — | — |
| 2015-10-07 | $26.50 | $27.03 | 57,000 | — | — |
| 2015-10-06 | $26.58 | $27.11 | 130,400 | — | — |
| 2015-10-05 | $27.00 | $27.54 | 96,700 | — | — |
| 2015-10-02 | $27.00 | $27.54 | 52,100 | — | — |
| 2015-10-01 | $26.95 | $27.49 | 158,900 | — | — |
| 2015-09-30 | $26.89 | $27.43 | 145,500 | — | — |
| 2015-09-29 | $25.97 | $26.49 | 80,800 | — | — |
| 2015-09-28 | $27.19 | $27.73 | 166,300 | — | — |
| 2015-09-25 | $27.35 | $27.90 | 104,000 | — | — |
| 2015-09-24 | $27.72 | $28.27 | 135,200 | — | — |
| 2015-09-23 | $27.40 | $27.95 | 89,000 | — | — |
| 2015-09-22 | $27.01 | $27.55 | 97,100 | — | — |
| 2015-09-21 | $27.76 | $28.31 | 121,400 | — | — |
| 2015-09-18 | $27.75 | $28.30 | 506,400 | — | — |
| 2015-09-17 | $28.05 | $28.61 | 59,100 | — | — |
| 2015-09-16 | $28.10 | $28.66 | 32,500 | — | — |
| 2015-09-15 | $28.10 | $28.66 | 117,000 | — | — |
| 2015-09-14 | $28.06 | $28.62 | 46,100 | — | — |
| 2015-09-11 | $28.03 | $28.59 | 82,900 | — | — |
| 2015-09-10 | $27.94 | $28.50 | 28,700 | — | — |
| 2015-09-09 | $27.90 | $28.29 | 38,200 | — | — |
| 2015-09-08 | $28.00 | $28.40 | 44,400 | — | — |
| 2015-09-04 | $27.69 | $28.08 | 102,200 | — | — |
| 2015-09-03 | $27.96 | $28.36 | 104,300 | — | — |
| 2015-09-02 | $27.34 | $27.73 | 111,400 | — | — |
| 2015-09-01 | $27.08 | $27.46 | 66,500 | — | — |
| 2015-08-31 | $27.60 | $27.99 | 98,500 | — | — |
| 2015-08-28 | $26.79 | $27.17 | 49,100 | — | — |
| 2015-08-27 | $26.60 | $26.98 | 59,300 | — | — |
| 2015-08-26 | $26.42 | $26.79 | 92,800 | — | — |
| 2015-08-25 | $26.11 | $26.48 | 60,300 | — | — |
| 2015-08-24 | $26.17 | $26.54 | 93,800 | — | — |
| 2015-08-21 | $26.32 | $26.69 | 74,900 | — | — |
| 2015-08-20 | $26.41 | $26.78 | 31,300 | — | — |
| 2015-08-19 | $26.67 | $27.05 | 23,800 | — | — |
| 2015-08-18 | $26.90 | $27.28 | 19,800 | — | — |
| 2015-08-17 | $27.19 | $27.57 | 37,700 | — | — |
| 2015-08-14 | $26.76 | $27.14 | 72,800 | — | — |
| 2015-08-13 | $27.35 | $27.74 | 43,200 | — | — |
| 2015-08-12 | $27.48 | $27.87 | 99,900 | — | — |
| 2015-08-11 | $27.64 | $28.03 | 73,400 | — | — |
| 2015-08-10 | $27.76 | $28.15 | 85,000 | — | — |
| 2015-08-07 | $27.75 | $28.14 | 164,300 | — | — |
| 2015-08-06 | $27.73 | $28.12 | 186,100 | — | — |
| 2015-08-05 | $27.80 | $28.19 | 110,200 | — | — |
| 2015-08-04 | $27.65 | $28.04 | 35,200 | — | — |
| 2015-08-03 | $27.50 | $27.89 | 116,500 | — | — |
| 2015-07-31 | $27.45 | $27.84 | 98,100 | — | — |
| 2015-07-30 | $27.12 | $27.50 | 46,400 | — | — |
| 2015-07-29 | $27.23 | $27.61 | 45,600 | — | — |
| 2015-07-28 | $26.79 | $27.17 | 48,900 | — | — |
| 2015-07-27 | $26.87 | $27.25 | 57,400 | — | — |
| 2015-07-24 | $27.00 | $27.38 | 52,200 | — | — |
| 2015-07-23 | $27.32 | $27.71 | 64,400 | — | — |
| 2015-07-22 | $27.37 | $27.76 | 98,800 | — | — |
| 2015-07-21 | $27.44 | $27.83 | 80,500 | — | — |
| 2015-07-20 | $27.46 | $27.85 | 271,100 | — | — |
| 2015-07-17 | $26.96 | $27.34 | 270,400 | — | — |
| 2015-07-16 | $26.78 | $27.16 | 5,355,800 | — | — |
| 2015-07-15 | $26.21 | $26.58 | 103,200 | — | — |
| 2015-07-14 | $26.20 | $26.57 | 72,100 | — | — |
| 2015-07-13 | $26.12 | $26.49 | 108,800 | — | — |
| 2015-07-10 | $25.52 | $25.88 | 57,800 | — | — |
| 2015-07-09 | $25.46 | $25.82 | 37,900 | — | — |
| 2015-07-08 | $25.71 | $26.07 | 63,500 | — | — |
| 2015-07-07 | $26.30 | $26.67 | 58,400 | — | — |
| 2015-07-06 | $26.18 | $26.55 | 21,200 | — | — |
| 2015-07-02 | $25.86 | $26.23 | 35,300 | — | — |
| 2015-07-01 | $26.07 | $26.44 | 70,900 | — | — |
| 2015-06-30 | $25.87 | $26.24 | 26,900 | — | — |
| 2015-06-29 | $25.50 | $25.86 | 35,800 | — | — |
| 2015-06-26 | $25.43 | $25.79 | 215,400 | — | — |
| 2015-06-25 | $25.01 | $25.36 | 50,800 | — | — |
| 2015-06-24 | $25.14 | $25.50 | 37,200 | — | — |
| 2015-06-23 | $25.19 | $25.55 | 14,100 | — | — |
| 2015-06-22 | $24.85 | $25.20 | 27,800 | — | — |
| 2015-06-19 | $24.89 | $25.24 | 103,800 | — | — |
| 2015-06-18 | $24.43 | $24.78 | 202,400 | — | — |
| 2015-06-17 | $24.15 | $24.49 | 135,400 | — | — |
| 2015-06-16 | $24.00 | $24.34 | 30,400 | — | — |
| 2015-06-15 | $23.98 | $24.32 | 41,300 | — | — |
| 2015-06-12 | $24.04 | $24.38 | 64,600 | — | — |
| 2015-06-11 | $24.07 | $24.41 | 82,600 | — | — |
| 2015-06-10 | $23.85 | $24.02 | 125,200 | — | — |
| 2015-06-09 | $23.43 | $23.60 | 47,200 | — | — |
| 2015-06-08 | $23.76 | $23.93 | 65,000 | — | — |
| 2015-06-05 | $23.22 | $23.39 | 35,800 | — | — |
| 2015-06-04 | $22.64 | $22.81 | 69,200 | — | — |
| 2015-06-03 | $22.68 | $22.85 | 90,900 | — | — |
| 2015-06-02 | $23.11 | $23.28 | 43,900 | — | — |
| 2015-06-01 | $23.67 | $23.84 | 48,300 | — | — |
| 2015-05-29 | $23.51 | $23.68 | 152,700 | — | — |
| 2015-05-28 | $23.30 | $23.47 | 54,700 | — | — |
| 2015-05-27 | $23.50 | $23.67 | 29,500 | — | — |
| 2015-05-26 | $23.23 | $23.40 | 43,500 | — | — |
| 2015-05-22 | $23.53 | $23.70 | 18,700 | — | — |
| 2015-05-21 | $23.84 | $24.01 | 31,200 | — | — |
| 2015-05-20 | $23.88 | $24.06 | 19,700 | — | — |
| 2015-05-19 | $24.06 | $24.24 | 71,500 | — | — |
| 2015-05-18 | $24.04 | $24.22 | 80,100 | — | — |
| 2015-05-15 | $24.03 | $24.21 | 49,600 | — | — |
| 2015-05-14 | $24.30 | $24.48 | 54,400 | — | — |
| 2015-05-13 | $24.28 | $24.46 | 69,400 | — | — |
| 2015-05-12 | $24.02 | $24.20 | 26,900 | — | — |
| 2015-05-11 | $24.41 | $24.59 | 64,000 | — | — |
| 2015-05-08 | $24.26 | $24.44 | 43,500 | — | — |
| 2015-05-07 | $23.79 | $23.96 | 62,600 | — | — |
| 2015-05-06 | $24.26 | $24.44 | 71,000 | — | — |
| 2015-05-05 | $24.32 | $24.50 | 62,500 | — | — |
| 2015-05-04 | $23.85 | $24.02 | 81,700 | — | — |
| 2015-05-01 | $23.76 | $23.93 | 52,300 | — | — |
| 2015-04-30 | $23.64 | $23.81 | 67,300 | — | — |
| 2015-04-29 | $23.57 | $23.74 | 72,400 | — | — |
| 2015-04-28 | $23.62 | $23.79 | 123,900 | — | — |
| 2015-04-27 | $23.65 | $23.82 | 66,400 | — | — |
| 2015-04-24 | $23.72 | $23.89 | 161,600 | — | — |
| 2015-04-23 | $24.00 | $24.18 | 198,800 | — | — |
| 2015-04-22 | $23.51 | $23.68 | 254,700 | — | — |
| 2015-04-21 | $23.64 | $23.81 | 71,500 | — | — |
| 2015-04-20 | $24.06 | $24.24 | 89,900 | — | — |
| 2015-04-17 | $23.62 | $23.79 | 68,500 | — | — |
| 2015-04-16 | $24.10 | $24.28 | 298,200 | — | — |
| 2015-04-15 | $24.03 | $24.21 | 404,300 | — | — |
| 2015-04-14 | $23.98 | $24.16 | 176,800 | — | — |
| 2015-04-13 | $23.85 | $24.02 | 43,200 | — | — |
| 2015-04-10 | $23.35 | $23.52 | 187,100 | — | — |
| 2015-04-09 | $23.04 | $23.21 | 217,200 | — | — |
| 2015-04-08 | $23.18 | $23.35 | 195,600 | — | — |
| 2015-04-07 | $23.64 | $23.81 | 64,900 | — | — |
| 2015-04-06 | $24.05 | $24.23 | 51,200 | — | — |
| 2015-04-02 | $23.83 | $24.00 | 69,900 | — | — |
| 2015-04-01 | $23.65 | $23.82 | 201,300 | — | — |
| 2015-03-31 | $23.53 | $23.70 | 1,198,400 | — | — |
| 2015-03-30 | $23.19 | $23.36 | 88,100 | — | — |
| 2015-03-27 | $22.57 | $22.74 | 55,800 | — | — |
| 2015-03-26 | $22.39 | $22.55 | 203,500 | — | — |
| 2015-03-25 | $23.53 | $23.70 | 85,500 | — | — |
| 2015-03-24 | $24.29 | $24.47 | 106,900 | — | — |
| 2015-03-23 | $24.49 | $24.67 | 199,600 | — | — |
| 2015-03-20 | $24.10 | $24.28 | 690,400 | — | — |
| 2015-03-19 | $23.00 | $23.17 | 46,300 | — | — |
| 2015-03-18 | $23.13 | $23.30 | 66,600 | — | — |
| 2015-03-17 | $23.21 | $23.38 | 25,800 | — | — |
| 2015-03-16 | $23.00 | $23.17 | 111,600 | — | — |
| 2015-03-13 | $22.73 | $22.90 | 58,000 | — | — |
| 2015-03-12 | $22.76 | $22.93 | 87,600 | — | — |
| 2015-03-11 | $21.98 | $21.98 | 75,700 | — | — |
| 2015-03-10 | $21.90 | $21.90 | 83,400 | — | — |
| 2015-03-09 | $22.09 | $22.09 | 117,000 | — | — |
| 2015-03-06 | $22.04 | $22.04 | 74,800 | — | — |
| 2015-03-05 | $22.72 | $22.72 | 133,900 | — | — |
| 2015-03-04 | $23.00 | $23.00 | 110,900 | — | — |
| 2015-03-03 | $22.14 | $22.14 | 47,000 | — | — |
| 2015-03-02 | $22.31 | $22.31 | 98,600 | — | — |
| 2015-02-27 | $21.97 | $21.97 | 220,300 | — | — |
| 2015-02-26 | $22.26 | $22.26 | 43,900 | — | — |
| 2015-02-25 | $22.16 | $22.16 | 109,400 | — | — |
| 2015-02-24 | $22.40 | $22.40 | 56,700 | — | — |
| 2015-02-23 | $22.12 | $22.12 | 33,400 | — | — |
| 2015-02-20 | $21.82 | $21.82 | 145,500 | — | — |
| 2015-02-19 | $21.83 | $21.83 | 115,200 | — | — |
| 2015-02-18 | $21.96 | $21.96 | 44,100 | — | — |
| 2015-02-17 | $21.87 | $21.87 | 54,600 | — | — |
| 2015-02-13 | $21.55 | $21.55 | 37,300 | — | — |
| 2015-02-12 | $21.26 | $21.26 | 91,700 | — | — |
| 2015-02-11 | $21.00 | $21.00 | 79,900 | — | — |
| 2015-02-10 | $21.21 | $21.21 | 73,800 | — | — |
| 2015-02-09 | $21.09 | $21.09 | 88,000 | — | — |
| 2015-02-06 | $21.60 | $21.60 | 31,900 | — | — |
| 2015-02-05 | $21.59 | $21.59 | 27,200 | — | — |
| 2015-02-04 | $22.00 | $22.00 | 29,900 | — | — |
| 2015-02-03 | $21.65 | $21.65 | 51,700 | — | — |
| 2015-02-02 | $21.93 | $21.93 | 20,100 | — | — |
| 2015-01-30 | $21.40 | $21.40 | 75,400 | — | — |
| 2015-01-29 | $21.51 | $21.51 | 23,300 | — | — |
| 2015-01-28 | $21.94 | $21.94 | 45,800 | — | — |
| 2015-01-27 | $21.64 | $21.64 | 62,400 | — | — |
| 2015-01-26 | $21.57 | $21.57 | 107,000 | — | — |
| 2015-01-23 | $21.59 | $21.59 | 130,700 | — | — |
| 2015-01-22 | $21.91 | $21.91 | 102,000 | — | — |
| 2015-01-21 | $22.29 | $22.29 | 86,800 | — | — |
| 2015-01-20 | $22.37 | $22.37 | 155,000 | — | — |
| 2015-01-16 | $22.15 | $22.15 | 126,300 | — | — |
| 2015-01-15 | $22.39 | $22.39 | 55,400 | — | — |
| 2015-01-14 | $22.49 | $22.49 | 107,600 | — | — |
| 2015-01-13 | $22.38 | $22.38 | 96,500 | — | — |
| 2015-01-12 | $22.96 | $22.96 | 138,200 | — | — |
| 2015-01-09 | $23.14 | $23.14 | 89,400 | — | — |
| 2015-01-08 | $22.88 | $22.88 | 113,900 | — | — |
| 2015-01-07 | $22.75 | $22.75 | 121,800 | — | — |
| 2015-01-06 | $22.57 | $22.57 | 301,500 | — | — |
| 2015-01-05 | $22.82 | $22.82 | 241,900 | — | — |
| 2015-01-02 | $22.28 | $22.28 | 34,000 | — | — |