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
- 2014-03-20 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 | $23.44 | $23.44 | 294,000 | — | — |
| 2015-12-30 | $23.51 | $23.51 | 157,100 | — | — |
| 2015-12-29 | $23.25 | $23.25 | 111,500 | — | — |
| 2015-12-28 | $23.19 | $23.19 | 129,300 | — | — |
| 2015-12-24 | $24.24 | $24.24 | 189,900 | — | — |
| 2015-12-23 | $24.08 | $24.08 | 378,400 | — | — |
| 2015-12-22 | $23.36 | $23.36 | 435,000 | — | — |
| 2015-12-21 | $22.33 | $22.33 | 392,300 | — | — |
| 2015-12-18 | $23.96 | $23.96 | 406,000 | — | — |
| 2015-12-17 | $23.06 | $23.06 | 213,500 | — | — |
| 2015-12-16 | $23.85 | $23.85 | 153,200 | — | — |
| 2015-12-15 | $23.20 | $23.20 | 178,100 | — | — |
| 2015-12-14 | $23.03 | $23.03 | 247,400 | — | — |
| 2015-12-11 | $23.00 | $23.00 | 229,600 | — | — |
| 2015-12-10 | $23.04 | $23.04 | 209,000 | — | — |
| 2015-12-09 | $23.06 | $23.06 | 359,500 | — | — |
| 2015-12-08 | $22.25 | $22.25 | 371,400 | — | — |
| 2015-12-07 | $21.38 | $21.38 | 473,000 | — | — |
| 2015-12-04 | $21.14 | $21.14 | 475,300 | — | — |
| 2015-12-03 | $21.45 | $21.45 | 559,500 | — | — |
| 2015-12-02 | $23.39 | $23.39 | 307,600 | — | — |
| 2015-12-01 | $23.44 | $23.44 | 162,500 | — | — |
| 2015-11-30 | $24.04 | $24.04 | 289,700 | — | — |
| 2015-11-27 | $25.62 | $25.62 | 217,300 | — | — |
| 2015-11-25 | $25.20 | $25.20 | 327,600 | — | — |
| 2015-11-24 | $24.19 | $24.19 | 736,300 | — | — |
| 2015-11-23 | $23.45 | $23.45 | 351,500 | — | — |
| 2015-11-20 | $22.54 | $22.54 | 203,600 | — | — |
| 2015-11-19 | $22.84 | $22.84 | 305,800 | — | — |
| 2015-11-18 | $22.48 | $22.48 | 243,000 | — | — |
| 2015-11-17 | $22.29 | $22.29 | 261,500 | — | — |
| 2015-11-16 | $22.36 | $22.36 | 187,000 | — | — |
| 2015-11-13 | $22.05 | $22.05 | 465,900 | — | — |
| 2015-11-12 | $23.49 | $23.49 | 176,200 | — | — |
| 2015-11-11 | $23.53 | $23.53 | 383,700 | — | — |
| 2015-11-10 | $23.60 | $23.60 | 275,800 | — | — |
| 2015-11-09 | $23.28 | $23.28 | 162,500 | — | — |
| 2015-11-06 | $24.06 | $24.06 | 173,200 | — | — |
| 2015-11-05 | $24.15 | $24.15 | 92,000 | — | — |
| 2015-11-04 | $24.59 | $24.59 | 139,300 | — | — |
| 2015-11-03 | $24.81 | $24.81 | 195,600 | — | — |
| 2015-11-02 | $24.19 | $24.19 | 389,500 | — | — |
| 2015-10-30 | $24.68 | $24.68 | 113,000 | — | — |
| 2015-10-29 | $24.67 | $24.67 | 138,000 | — | — |
| 2015-10-28 | $24.98 | $24.98 | 283,700 | — | — |
| 2015-10-27 | $24.41 | $24.41 | 233,000 | — | — |
| 2015-10-26 | $24.69 | $24.69 | 173,000 | — | — |
| 2015-10-23 | $24.22 | $24.22 | 242,500 | — | — |
| 2015-10-22 | $24.97 | $24.97 | 113,100 | — | — |
| 2015-10-21 | $25.16 | $25.16 | 77,700 | — | — |
| 2015-10-20 | $25.52 | $25.52 | 175,100 | — | — |
| 2015-10-19 | $25.49 | $25.49 | 284,300 | — | — |
| 2015-10-16 | $25.76 | $25.76 | 141,300 | — | — |
| 2015-10-15 | $26.16 | $26.16 | 170,900 | — | — |
| 2015-10-14 | $25.71 | $25.71 | 196,600 | — | — |
| 2015-10-13 | $25.78 | $25.78 | 381,500 | — | — |
| 2015-10-12 | $26.54 | $26.54 | 315,400 | — | — |
| 2015-10-09 | $27.04 | $27.04 | 137,100 | — | — |
| 2015-10-08 | $28.00 | $28.00 | 210,400 | — | — |
| 2015-10-07 | $27.73 | $27.73 | 351,400 | — | — |
| 2015-10-06 | $27.28 | $27.28 | 364,800 | — | — |
| 2015-10-05 | $27.25 | $27.25 | 453,200 | — | — |
| 2015-10-02 | $27.03 | $27.03 | 347,000 | — | — |
| 2015-10-01 | $26.90 | $26.90 | 388,000 | — | — |
| 2015-09-30 | $27.01 | $27.01 | 392,700 | — | — |
| 2015-09-29 | $26.97 | $26.97 | 323,900 | — | — |
| 2015-09-28 | $26.99 | $26.99 | 326,100 | — | — |
| 2015-09-25 | $26.98 | $26.98 | 289,800 | — | — |
| 2015-09-24 | $26.80 | $26.80 | 851,900 | — | — |
| 2015-09-23 | $27.00 | $27.00 | 579,100 | — | — |
| 2015-09-22 | $26.91 | $26.91 | 407,900 | — | — |
| 2015-09-21 | $26.72 | $26.72 | 355,800 | — | — |
| 2015-09-18 | $27.09 | $27.09 | 979,700 | — | — |
| 2015-09-17 | $26.99 | $26.99 | 196,500 | — | — |
| 2015-09-16 | $26.89 | $26.89 | 285,700 | — | — |
| 2015-09-15 | $27.66 | $27.66 | 268,700 | — | — |
| 2015-09-14 | $27.56 | $27.56 | 904,500 | — | — |
| 2015-09-11 | $28.77 | $28.77 | 716,100 | — | — |
| 2015-09-10 | $28.01 | $28.01 | 1,446,800 | — | — |
| 2015-09-09 | $28.92 | $28.92 | 688,400 | — | — |
| 2015-09-08 | $28.71 | $28.71 | 575,800 | — | — |
| 2015-09-04 | $28.31 | $28.31 | 1,024,700 | — | — |
| 2015-09-03 | $27.45 | $27.45 | 2,258,100 | — | — |
| 2015-09-02 | $26.12 | $26.12 | 809,000 | — | — |
| 2015-09-01 | $25.57 | $25.57 | 824,100 | — | — |
| 2015-08-31 | $25.44 | $25.44 | 634,600 | — | — |
| 2015-08-28 | $24.41 | $24.41 | 247,900 | — | — |
| 2015-08-27 | $23.89 | $23.89 | 423,900 | — | — |
| 2015-08-26 | $22.25 | $22.25 | 222,500 | — | — |
| 2015-08-25 | $21.44 | $21.44 | 292,800 | — | — |
| 2015-08-24 | $21.26 | $21.26 | 488,400 | — | — |
| 2015-08-21 | $22.15 | $22.15 | 255,400 | — | — |
| 2015-08-20 | $22.64 | $22.64 | 478,400 | — | — |
| 2015-08-19 | $23.22 | $23.22 | 247,400 | — | — |
| 2015-08-18 | $23.15 | $23.15 | 112,200 | — | — |
| 2015-08-17 | $23.45 | $23.45 | 128,100 | — | — |
| 2015-08-14 | $23.03 | $23.03 | 179,900 | — | — |
| 2015-08-13 | $23.02 | $23.02 | 587,000 | — | — |
| 2015-08-12 | $23.49 | $23.49 | 202,400 | — | — |
| 2015-08-11 | $23.43 | $23.43 | 246,200 | — | — |
| 2015-08-10 | $23.30 | $23.30 | 196,200 | — | — |
| 2015-08-07 | $23.05 | $23.05 | 197,700 | — | — |
| 2015-08-06 | $23.48 | $23.48 | 226,600 | — | — |
| 2015-08-05 | $23.85 | $23.85 | 463,500 | — | — |
| 2015-08-04 | $22.91 | $22.91 | 194,900 | — | — |
| 2015-08-03 | $22.68 | $22.68 | 646,000 | — | — |
| 2015-07-31 | $23.58 | $23.58 | 383,800 | — | — |
| 2015-07-30 | $23.62 | $23.62 | 335,600 | — | — |
| 2015-07-29 | $23.50 | $23.50 | 334,600 | — | — |
| 2015-07-28 | $23.40 | $23.40 | 315,000 | — | — |
| 2015-07-27 | $23.70 | $23.70 | 410,900 | — | — |
| 2015-07-24 | $24.19 | $24.19 | 417,200 | — | — |
| 2015-07-23 | $25.15 | $25.15 | 620,600 | — | — |
| 2015-07-22 | $25.23 | $25.23 | 333,300 | — | — |
| 2015-07-21 | $25.29 | $25.29 | 440,400 | — | — |
| 2015-07-20 | $25.02 | $25.02 | 426,000 | — | — |
| 2015-07-17 | $25.26 | $25.26 | 347,800 | — | — |
| 2015-07-16 | $25.68 | $25.68 | 897,300 | — | — |
| 2015-07-15 | $25.06 | $25.06 | 159,700 | — | — |
| 2015-07-14 | $25.34 | $25.34 | 291,400 | — | — |
| 2015-07-13 | $25.81 | $25.81 | 786,800 | — | — |
| 2015-07-10 | $26.09 | $26.09 | 542,800 | — | — |
| 2015-07-09 | $25.39 | $25.39 | 455,200 | — | — |
| 2015-07-08 | $25.29 | $25.29 | 864,500 | — | — |
| 2015-07-07 | $25.10 | $25.10 | 1,456,200 | — | — |
| 2015-07-06 | $24.46 | $24.46 | 477,000 | — | — |
| 2015-07-02 | $23.87 | $23.87 | 370,700 | — | — |
| 2015-07-01 | $24.13 | $24.13 | 462,800 | — | — |
| 2015-06-30 | $24.83 | $24.83 | 913,500 | — | — |
| 2015-06-29 | $24.12 | $24.12 | 394,800 | — | — |
| 2015-06-26 | $24.90 | $24.90 | 529,400 | — | — |
| 2015-06-25 | $24.76 | $24.76 | 265,500 | — | — |
| 2015-06-24 | $24.92 | $24.92 | 318,300 | — | — |
| 2015-06-23 | $25.41 | $25.41 | 1,164,700 | — | — |
| 2015-06-22 | $24.04 | $24.04 | 206,900 | — | — |
| 2015-06-19 | $23.90 | $23.90 | 829,800 | — | — |
| 2015-06-18 | $24.04 | $24.04 | 371,500 | — | — |
| 2015-06-17 | $24.18 | $24.18 | 866,600 | — | — |
| 2015-06-16 | $23.53 | $23.53 | 642,100 | — | — |
| 2015-06-15 | $23.54 | $23.54 | 825,100 | — | — |
| 2015-06-12 | $23.46 | $23.46 | 393,400 | — | — |
| 2015-06-11 | $23.49 | $23.49 | 493,100 | — | — |
| 2015-06-10 | $23.34 | $23.34 | 603,700 | — | — |
| 2015-06-09 | $23.06 | $23.06 | 808,700 | — | — |
| 2015-06-08 | $23.62 | $23.62 | 1,038,700 | — | — |
| 2015-06-05 | $24.96 | $24.96 | 2,321,700 | — | — |
| 2015-06-04 | $27.39 | $27.39 | 1,663,400 | — | — |
| 2015-06-03 | $28.70 | $28.70 | 598,200 | — | — |
| 2015-06-02 | $28.55 | $28.55 | 231,400 | — | — |
| 2015-06-01 | $28.73 | $28.73 | 340,600 | — | — |
| 2015-05-29 | $29.41 | $29.41 | 243,200 | — | — |
| 2015-05-28 | $29.50 | $29.50 | 301,300 | — | — |
| 2015-05-27 | $29.54 | $29.54 | 265,300 | — | — |
| 2015-05-26 | $29.85 | $29.85 | 141,700 | — | — |
| 2015-05-22 | $29.42 | $29.42 | 215,300 | — | — |
| 2015-05-21 | $29.42 | $29.42 | 371,500 | — | — |
| 2015-05-20 | $29.39 | $29.39 | 256,900 | — | — |
| 2015-05-19 | $29.54 | $29.54 | 197,400 | — | — |
| 2015-05-18 | $29.36 | $29.36 | 300,800 | — | — |
| 2015-05-15 | $29.93 | $29.93 | 210,700 | — | — |
| 2015-05-14 | $29.72 | $29.72 | 288,700 | — | — |
| 2015-05-13 | $30.09 | $30.09 | 170,800 | — | — |
| 2015-05-12 | $29.84 | $29.84 | 220,600 | — | — |
| 2015-05-11 | $30.50 | $30.50 | 184,700 | — | — |
| 2015-05-08 | $30.38 | $30.38 | 371,800 | — | — |
| 2015-05-07 | $29.62 | $29.62 | 752,200 | — | — |
| 2015-05-06 | $28.63 | $28.63 | 478,000 | — | — |
| 2015-05-05 | $29.40 | $29.40 | 577,100 | — | — |
| 2015-05-04 | $29.79 | $29.79 | 274,100 | — | — |
| 2015-05-01 | $29.83 | $29.83 | 304,400 | — | — |
| 2015-04-30 | $29.38 | $29.38 | 274,700 | — | — |
| 2015-04-29 | $29.13 | $29.13 | 504,200 | — | — |
| 2015-04-28 | $29.26 | $29.26 | 485,200 | — | — |
| 2015-04-27 | $28.85 | $28.85 | 379,800 | — | — |
| 2015-04-24 | $29.87 | $29.87 | 186,900 | — | — |
| 2015-04-23 | $29.95 | $29.95 | 288,100 | — | — |
| 2015-04-22 | $29.96 | $29.96 | 270,400 | — | — |
| 2015-04-21 | $30.09 | $30.09 | 381,400 | — | — |
| 2015-04-20 | $31.19 | $31.19 | 226,300 | — | — |
| 2015-04-17 | $31.07 | $31.07 | 187,500 | — | — |
| 2015-04-16 | $31.93 | $31.93 | 131,600 | — | — |
| 2015-04-15 | $31.95 | $31.95 | 249,300 | — | — |
| 2015-04-14 | $32.55 | $32.55 | 130,700 | — | — |
| 2015-04-13 | $33.12 | $33.12 | 183,500 | — | — |
| 2015-04-10 | $33.70 | $33.70 | 153,100 | — | — |
| 2015-04-09 | $33.66 | $33.66 | 270,200 | — | — |
| 2015-04-08 | $34.40 | $34.40 | 206,100 | — | — |
| 2015-04-07 | $34.30 | $34.30 | 265,300 | — | — |
| 2015-04-06 | $35.29 | $35.29 | 251,800 | — | — |
| 2015-04-02 | $34.78 | $34.78 | 242,700 | — | — |
| 2015-04-01 | $35.22 | $35.22 | 263,100 | — | — |
| 2015-03-31 | $35.88 | $35.88 | 154,100 | — | — |
| 2015-03-30 | $36.04 | $36.04 | 208,400 | — | — |
| 2015-03-27 | $35.45 | $35.45 | 101,300 | — | — |
| 2015-03-26 | $35.48 | $35.48 | 350,900 | — | — |
| 2015-03-25 | $34.74 | $34.74 | 436,000 | — | — |
| 2015-03-24 | $35.69 | $35.69 | 210,600 | — | — |
| 2015-03-23 | $35.69 | $35.69 | 210,100 | — | — |
| 2015-03-20 | $35.30 | $35.30 | 508,700 | — | — |
| 2015-03-19 | $35.44 | $35.44 | 183,500 | — | — |
| 2015-03-18 | $35.93 | $35.93 | 116,400 | — | — |
| 2015-03-17 | $35.77 | $35.77 | 193,700 | — | — |
| 2015-03-16 | $35.68 | $35.68 | 155,200 | — | — |
| 2015-03-13 | $36.79 | $36.79 | 115,800 | — | — |
| 2015-03-12 | $36.79 | $36.79 | 132,100 | — | — |
| 2015-03-11 | $36.11 | $36.11 | 185,300 | — | — |
| 2015-03-10 | $36.66 | $36.66 | 171,500 | — | — |
| 2015-03-09 | $36.16 | $36.16 | 230,500 | — | — |
| 2015-03-06 | $36.66 | $36.66 | 267,600 | — | — |
| 2015-03-05 | $36.95 | $36.95 | 127,500 | — | — |
| 2015-03-04 | $37.23 | $37.23 | 151,500 | — | — |
| 2015-03-03 | $36.77 | $36.77 | 180,300 | — | — |
| 2015-03-02 | $37.21 | $37.21 | 225,500 | — | — |
| 2015-02-27 | $36.67 | $36.67 | 196,200 | — | — |
| 2015-02-26 | $36.58 | $36.58 | 163,800 | — | — |
| 2015-02-25 | $37.28 | $37.28 | 286,100 | — | — |
| 2015-02-24 | $36.14 | $36.14 | 202,100 | — | — |
| 2015-02-23 | $35.17 | $35.17 | 235,800 | — | — |
| 2015-02-20 | $35.32 | $35.32 | 164,700 | — | — |
| 2015-02-19 | $35.39 | $35.39 | 105,900 | — | — |
| 2015-02-18 | $35.38 | $35.38 | 138,200 | — | — |
| 2015-02-17 | $35.83 | $35.83 | 195,900 | — | — |
| 2015-02-13 | $35.84 | $35.84 | 242,600 | — | — |
| 2015-02-12 | $35.65 | $35.65 | 312,800 | — | — |
| 2015-02-11 | $34.48 | $34.48 | 274,200 | — | — |
| 2015-02-10 | $34.61 | $34.61 | 158,600 | — | — |
| 2015-02-09 | $34.43 | $34.43 | 227,900 | — | — |
| 2015-02-06 | $34.87 | $34.87 | 373,800 | — | — |
| 2015-02-05 | $37.29 | $37.29 | 244,400 | — | — |
| 2015-02-04 | $37.45 | $37.45 | 502,800 | — | — |
| 2015-02-03 | $35.59 | $35.59 | 240,600 | — | — |
| 2015-02-02 | $34.93 | $34.93 | 263,600 | — | — |
| 2015-01-30 | $34.69 | $34.69 | 417,800 | — | — |
| 2015-01-29 | $36.89 | $36.89 | 413,800 | — | — |
| 2015-01-28 | $36.77 | $36.77 | 498,400 | — | — |
| 2015-01-27 | $36.77 | $36.77 | 435,300 | — | — |
| 2015-01-26 | $38.01 | $38.01 | 621,500 | — | — |
| 2015-01-23 | $38.76 | $38.76 | 1,110,100 | — | — |
| 2015-01-22 | $41.97 | $41.97 | 4,481,000 | — | — |
| 2015-01-21 | $50.71 | $50.71 | 193,700 | — | — |
| 2015-01-20 | $50.21 | $50.21 | 260,900 | — | — |
| 2015-01-16 | $51.28 | $51.28 | 314,100 | — | — |
| 2015-01-15 | $50.19 | $50.19 | 305,200 | — | — |
| 2015-01-14 | $53.14 | $53.14 | 227,900 | — | — |
| 2015-01-13 | $52.97 | $52.97 | 232,500 | — | — |
| 2015-01-12 | $53.05 | $53.05 | 279,900 | — | — |
| 2015-01-09 | $54.62 | $54.62 | 171,000 | — | — |
| 2015-01-08 | $55.36 | $55.36 | 256,900 | — | — |
| 2015-01-07 | $53.81 | $53.81 | 182,000 | — | — |
| 2015-01-06 | $52.67 | $52.67 | 320,900 | — | — |
| 2015-01-05 | $53.43 | $53.43 | 253,900 | — | — |
| 2015-01-02 | $54.91 | $54.91 | 229,100 | — | — |