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
- 2003-10-06 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 | $29.63 | $29.63 | 1,182,500 | — | — |
| 2015-12-30 | $29.76 | $29.76 | 931,500 | — | — |
| 2015-12-29 | $30.03 | $30.03 | 1,070,800 | — | — |
| 2015-12-28 | $29.69 | $29.69 | 1,141,800 | — | — |
| 2015-12-24 | $29.49 | $29.49 | 552,900 | — | — |
| 2015-12-23 | $29.46 | $29.46 | 1,578,200 | — | — |
| 2015-12-22 | $28.84 | $28.84 | 2,217,100 | — | — |
| 2015-12-21 | $27.35 | $27.35 | 1,691,300 | — | — |
| 2015-12-18 | $27.31 | $27.31 | 3,357,800 | — | — |
| 2015-12-17 | $27.99 | $27.99 | 1,054,500 | — | — |
| 2015-12-16 | $28.73 | $28.73 | 1,255,400 | — | — |
| 2015-12-15 | $28.54 | $28.54 | 1,366,200 | — | — |
| 2015-12-14 | $28.45 | $28.45 | 1,194,600 | — | — |
| 2015-12-11 | $28.14 | $28.14 | 906,200 | — | — |
| 2015-12-10 | $28.65 | $28.65 | 1,184,000 | — | — |
| 2015-12-09 | $28.67 | $28.67 | 1,209,900 | — | — |
| 2015-12-08 | $29.36 | $29.36 | 1,311,100 | — | — |
| 2015-12-07 | $29.13 | $29.13 | 1,196,900 | — | — |
| 2015-12-04 | $29.03 | $29.03 | 1,230,400 | — | — |
| 2015-12-03 | $28.56 | $28.56 | 1,721,100 | — | — |
| 2015-12-02 | $29.08 | $29.08 | 761,500 | — | — |
| 2015-12-01 | $29.70 | $29.70 | 1,435,500 | — | — |
| 2015-11-30 | $29.49 | $29.49 | 1,979,200 | — | — |
| 2015-11-27 | $30.07 | $30.07 | 476,000 | — | — |
| 2015-11-25 | $29.76 | $29.76 | 769,000 | — | — |
| 2015-11-24 | $29.79 | $29.79 | 1,187,000 | — | — |
| 2015-11-23 | $29.79 | $29.79 | 903,900 | — | — |
| 2015-11-20 | $29.57 | $29.57 | 909,300 | — | — |
| 2015-11-19 | $29.48 | $29.48 | 1,005,600 | — | — |
| 2015-11-18 | $29.45 | $29.45 | 1,474,800 | — | — |
| 2015-11-17 | $29.51 | $29.51 | 1,282,200 | — | — |
| 2015-11-16 | $29.40 | $29.40 | 1,429,200 | — | — |
| 2015-11-13 | $28.80 | $28.80 | 1,799,900 | — | — |
| 2015-11-12 | $29.62 | $29.62 | 1,156,200 | — | — |
| 2015-11-11 | $30.20 | $30.20 | 1,021,300 | — | — |
| 2015-11-10 | $30.40 | $30.40 | 1,430,000 | — | — |
| 2015-11-09 | $30.11 | $30.11 | 1,405,100 | — | — |
| 2015-11-06 | $30.08 | $30.08 | 1,056,600 | — | — |
| 2015-11-05 | $30.09 | $30.09 | 1,347,300 | — | — |
| 2015-11-04 | $30.04 | $30.04 | 1,665,500 | — | — |
| 2015-11-03 | $29.94 | $29.94 | 1,302,700 | — | — |
| 2015-11-02 | $29.86 | $29.86 | 1,360,200 | — | — |
| 2015-10-30 | $29.61 | $29.61 | 1,878,000 | — | — |
| 2015-10-29 | $29.94 | $29.94 | 1,859,000 | — | — |
| 2015-10-28 | $29.47 | $29.47 | 2,647,000 | — | — |
| 2015-10-27 | $28.19 | $28.19 | 1,604,400 | — | — |
| 2015-10-26 | $28.55 | $28.55 | 1,733,000 | — | — |
| 2015-10-23 | $28.28 | $28.28 | 1,471,100 | — | — |
| 2015-10-22 | $28.10 | $28.10 | 1,249,400 | — | — |
| 2015-10-21 | $27.63 | $27.63 | 860,400 | — | — |
| 2015-10-20 | $27.85 | $27.85 | 1,047,300 | — | — |
| 2015-10-19 | $27.96 | $27.96 | 1,512,700 | — | — |
| 2015-10-16 | $27.80 | $27.80 | 1,468,000 | — | — |
| 2015-10-15 | $28.07 | $28.07 | 1,161,300 | — | — |
| 2015-10-14 | $27.79 | $27.79 | 1,533,900 | — | — |
| 2015-10-13 | $28.22 | $28.22 | 1,060,000 | — | — |
| 2015-10-12 | $28.46 | $28.46 | 714,200 | — | — |
| 2015-10-09 | $28.56 | $28.56 | 1,247,500 | — | — |
| 2015-10-08 | $28.89 | $28.89 | 1,580,200 | — | — |
| 2015-10-07 | $28.83 | $28.83 | 1,860,900 | — | — |
| 2015-10-06 | $28.95 | $28.95 | 6,120,500 | — | — |
| 2015-10-05 | $29.08 | $29.08 | 1,440,600 | — | — |
| 2015-10-02 | $28.62 | $28.62 | 1,692,600 | — | — |
| 2015-10-01 | $28.44 | $28.44 | 1,498,600 | — | — |
| 2015-09-30 | $28.36 | $28.36 | 2,766,400 | — | — |
| 2015-09-29 | $27.94 | $27.94 | 1,856,300 | — | — |
| 2015-09-28 | $28.26 | $28.26 | 1,262,500 | — | — |
| 2015-09-25 | $29.13 | $29.13 | 1,328,800 | — | — |
| 2015-09-24 | $29.17 | $29.17 | 1,704,100 | — | — |
| 2015-09-23 | $29.49 | $29.49 | 1,132,100 | — | — |
| 2015-09-22 | $29.84 | $29.84 | 1,577,200 | — | — |
| 2015-09-21 | $30.59 | $30.59 | 1,957,500 | — | — |
| 2015-09-18 | $29.94 | $29.94 | 1,858,000 | — | — |
| 2015-09-17 | $30.66 | $30.66 | 1,107,600 | — | — |
| 2015-09-16 | $30.67 | $30.67 | 1,304,100 | — | — |
| 2015-09-15 | $30.50 | $30.50 | 1,134,000 | — | — |
| 2015-09-14 | $30.36 | $30.36 | 978,400 | — | — |
| 2015-09-11 | $30.31 | $30.31 | 1,158,200 | — | — |
| 2015-09-10 | $30.35 | $30.35 | 1,032,800 | — | — |
| 2015-09-09 | $30.25 | $30.25 | 1,398,300 | — | — |
| 2015-09-08 | $30.49 | $30.49 | 1,261,400 | — | — |
| 2015-09-04 | $29.81 | $29.81 | 1,644,200 | — | — |
| 2015-09-03 | $30.37 | $30.37 | 1,868,700 | — | — |
| 2015-09-02 | $30.12 | $30.12 | 1,363,200 | — | — |
| 2015-09-01 | $29.45 | $29.45 | 1,429,700 | — | — |
| 2015-08-31 | $29.99 | $29.99 | 1,034,600 | — | — |
| 2015-08-28 | $29.93 | $29.93 | 1,060,500 | — | — |
| 2015-08-27 | $29.85 | $29.85 | 1,805,500 | — | — |
| 2015-08-26 | $29.07 | $29.07 | 2,168,400 | — | — |
| 2015-08-25 | $28.48 | $28.48 | 2,228,400 | — | — |
| 2015-08-24 | $28.69 | $28.69 | 2,552,400 | — | — |
| 2015-08-21 | $29.47 | $29.47 | 1,857,700 | — | — |
| 2015-08-20 | $30.42 | $30.42 | 1,242,600 | — | — |
| 2015-08-19 | $30.84 | $30.84 | 905,600 | — | — |
| 2015-08-18 | $31.20 | $31.20 | 782,200 | — | — |
| 2015-08-17 | $31.44 | $31.44 | 1,182,400 | — | — |
| 2015-08-14 | $31.53 | $31.53 | 1,103,100 | — | — |
| 2015-08-13 | $31.36 | $31.36 | 916,100 | — | — |
| 2015-08-12 | $31.11 | $31.11 | 1,850,100 | — | — |
| 2015-08-11 | $31.45 | $31.45 | 1,027,400 | — | — |
| 2015-08-10 | $31.64 | $31.64 | 1,177,300 | — | — |
| 2015-08-07 | $31.41 | $31.41 | 990,800 | — | — |
| 2015-08-06 | $31.49 | $31.49 | 1,012,600 | — | — |
| 2015-08-05 | $31.75 | $31.75 | 1,495,900 | — | — |
| 2015-08-04 | $31.72 | $31.72 | 1,626,600 | — | — |
| 2015-08-03 | $31.36 | $31.36 | 1,789,900 | — | — |
| 2015-07-31 | $31.46 | $31.46 | 1,893,000 | — | — |
| 2015-07-30 | $31.34 | $31.34 | 3,114,300 | — | — |
| 2015-07-29 | $31.37 | $31.37 | 2,062,600 | — | — |
| 2015-07-28 | $30.87 | $30.87 | 2,243,100 | — | — |
| 2015-07-27 | $30.73 | $30.73 | 1,691,000 | — | — |
| 2015-07-24 | $30.90 | $30.90 | 1,351,500 | — | — |
| 2015-07-23 | $31.40 | $31.40 | 1,312,500 | — | — |
| 2015-07-22 | $31.19 | $31.19 | 2,534,400 | — | — |
| 2015-07-21 | $31.21 | $31.21 | 1,101,700 | — | — |
| 2015-07-20 | $31.26 | $31.26 | 792,200 | — | — |
| 2015-07-17 | $31.12 | $31.12 | 947,500 | — | — |
| 2015-07-16 | $31.17 | $31.17 | 849,600 | — | — |
| 2015-07-15 | $31.05 | $31.05 | 1,274,700 | — | — |
| 2015-07-14 | $30.92 | $30.92 | 1,729,800 | — | — |
| 2015-07-13 | $30.76 | $30.76 | 1,936,600 | — | — |
| 2015-07-10 | $30.33 | $30.33 | 1,388,400 | — | — |
| 2015-07-09 | $30.08 | $30.08 | 2,488,900 | — | — |
| 2015-07-08 | $30.36 | $30.36 | 3,210,400 | — | — |
| 2015-07-07 | $30.60 | $30.60 | 1,986,000 | — | — |
| 2015-07-06 | $30.25 | $30.25 | 2,975,700 | — | — |
| 2015-07-02 | $30.41 | $30.41 | 1,567,800 | — | — |
| 2015-07-01 | $30.60 | $30.60 | 2,176,000 | — | — |
| 2015-06-30 | $30.25 | $30.25 | 1,658,600 | — | — |
| 2015-06-29 | $30.21 | $30.21 | 1,427,900 | — | — |
| 2015-06-26 | $30.79 | $30.79 | 2,662,800 | — | — |
| 2015-06-25 | $30.33 | $30.33 | 1,747,200 | — | — |
| 2015-06-24 | $30.03 | $30.03 | 1,329,900 | — | — |
| 2015-06-23 | $30.03 | $30.03 | 911,000 | — | — |
| 2015-06-22 | $29.78 | $29.78 | 1,129,900 | — | — |
| 2015-06-19 | $29.69 | $29.69 | 1,547,800 | — | — |
| 2015-06-18 | $29.58 | $29.58 | 1,077,000 | — | — |
| 2015-06-17 | $29.35 | $29.35 | 1,145,000 | — | — |
| 2015-06-16 | $29.29 | $29.29 | 1,150,500 | — | — |
| 2015-06-15 | $29.29 | $29.29 | 1,089,700 | — | — |
| 2015-06-12 | $29.40 | $29.40 | 632,700 | — | — |
| 2015-06-11 | $29.42 | $29.42 | 1,391,100 | — | — |
| 2015-06-10 | $29.29 | $29.29 | 1,446,300 | — | — |
| 2015-06-09 | $29.12 | $29.12 | 687,700 | — | — |
| 2015-06-08 | $29.04 | $29.04 | 907,600 | — | — |
| 2015-06-05 | $29.51 | $29.51 | 1,251,700 | — | — |
| 2015-06-04 | $29.02 | $29.02 | 1,376,900 | — | — |
| 2015-06-03 | $29.24 | $29.24 | 1,291,300 | — | — |
| 2015-06-02 | $28.85 | $28.85 | 725,000 | — | — |
| 2015-06-01 | $28.81 | $28.81 | 1,008,000 | — | — |
| 2015-05-29 | $28.57 | $28.57 | 1,567,100 | — | — |
| 2015-05-28 | $28.81 | $28.81 | 1,427,900 | — | — |
| 2015-05-27 | $28.86 | $28.86 | 1,311,500 | — | — |
| 2015-05-26 | $28.34 | $28.34 | 1,467,100 | — | — |
| 2015-05-22 | $28.75 | $28.75 | 946,600 | — | — |
| 2015-05-21 | $28.72 | $28.72 | 942,400 | — | — |
| 2015-05-20 | $28.69 | $28.69 | 1,140,600 | — | — |
| 2015-05-19 | $28.52 | $28.52 | 994,700 | — | — |
| 2015-05-18 | $28.42 | $28.42 | 1,133,200 | — | — |
| 2015-05-15 | $28.06 | $28.06 | 1,367,700 | — | — |
| 2015-05-14 | $27.82 | $27.82 | 1,378,900 | — | — |
| 2015-05-13 | $27.85 | $27.85 | 1,682,100 | — | — |
| 2015-05-12 | $27.76 | $27.76 | 1,363,400 | — | — |
| 2015-05-11 | $27.57 | $27.57 | 1,469,500 | — | — |
| 2015-05-08 | $27.51 | $27.51 | 1,372,100 | — | — |
| 2015-05-07 | $27.63 | $27.63 | 1,364,400 | — | — |
| 2015-05-06 | $27.54 | $27.54 | 1,199,500 | — | — |
| 2015-05-05 | $27.66 | $27.66 | 2,305,200 | — | — |
| 2015-05-04 | $27.84 | $27.84 | 2,131,600 | — | — |
| 2015-05-01 | $27.81 | $27.81 | 2,535,400 | — | — |
| 2015-04-30 | $27.07 | $27.07 | 6,481,900 | — | — |
| 2015-04-29 | $25.26 | $25.26 | 2,699,000 | — | — |
| 2015-04-28 | $25.01 | $25.01 | 1,963,500 | — | — |
| 2015-04-27 | $25.25 | $25.25 | 2,032,200 | — | — |
| 2015-04-24 | $25.58 | $25.58 | 1,661,100 | — | — |
| 2015-04-23 | $25.58 | $25.58 | 1,204,200 | — | — |
| 2015-04-22 | $25.52 | $25.52 | 2,992,600 | — | — |
| 2015-04-21 | $25.46 | $25.46 | 1,955,800 | — | — |
| 2015-04-20 | $25.49 | $25.49 | 1,571,100 | — | — |
| 2015-04-17 | $25.22 | $25.22 | 2,938,400 | — | — |
| 2015-04-16 | $25.62 | $25.62 | 829,100 | — | — |
| 2015-04-15 | $25.59 | $25.59 | 1,149,300 | — | — |
| 2015-04-14 | $25.50 | $25.50 | 1,084,600 | — | — |
| 2015-04-13 | $25.57 | $25.57 | 1,097,600 | — | — |
| 2015-04-10 | $25.85 | $25.85 | 1,138,600 | — | — |
| 2015-04-09 | $25.83 | $25.83 | 1,113,300 | — | — |
| 2015-04-08 | $25.95 | $25.95 | 1,156,800 | — | — |
| 2015-04-07 | $25.67 | $25.67 | 1,634,700 | — | — |
| 2015-04-06 | $25.85 | $25.85 | 1,993,700 | — | — |
| 2015-04-02 | $25.58 | $25.58 | 1,809,500 | — | — |
| 2015-04-01 | $25.40 | $25.40 | 2,915,200 | — | — |
| 2015-03-31 | $25.56 | $25.56 | 4,175,400 | — | — |
| 2015-03-30 | $24.99 | $24.99 | 2,818,900 | — | — |
| 2015-03-27 | $24.77 | $24.77 | 2,932,000 | — | — |
| 2015-03-26 | $24.13 | $24.13 | 6,108,300 | — | — |
| 2015-03-25 | $23.64 | $23.64 | 2,623,600 | — | — |
| 2015-03-24 | $24.19 | $24.19 | 4,393,100 | — | — |
| 2015-03-23 | $24.32 | $24.32 | 2,942,100 | — | — |
| 2015-03-20 | $24.43 | $24.43 | 4,397,000 | — | — |
| 2015-03-19 | $24.23 | $24.23 | 3,031,700 | — | — |
| 2015-03-18 | $24.31 | $24.31 | 3,697,200 | — | — |
| 2015-03-17 | $24.62 | $24.62 | 1,919,200 | — | — |
| 2015-03-16 | $24.70 | $24.70 | 3,479,900 | — | — |
| 2015-03-13 | $24.42 | $24.42 | 1,759,800 | — | — |
| 2015-03-12 | $24.47 | $24.47 | 2,852,700 | — | — |
| 2015-03-11 | $24.15 | $24.15 | 4,721,100 | — | — |
| 2015-03-10 | $23.82 | $23.82 | 3,758,900 | — | — |
| 2015-03-09 | $23.98 | $23.98 | 2,899,400 | — | — |
| 2015-03-06 | $23.83 | $23.83 | 3,167,700 | — | — |
| 2015-03-05 | $24.15 | $24.15 | 2,469,500 | — | — |
| 2015-03-04 | $24.03 | $24.03 | 3,140,700 | — | — |
| 2015-03-03 | $24.93 | $24.93 | 2,912,800 | — | — |
| 2015-03-02 | $24.82 | $24.82 | 2,940,700 | — | — |
| 2015-02-27 | $24.58 | $24.58 | 5,420,500 | — | — |
| 2015-02-26 | $24.78 | $24.78 | 15,292,600 | — | — |
| 2015-02-25 | $27.85 | $27.85 | 1,482,000 | — | — |
| 2015-02-24 | $27.36 | $27.36 | 1,764,200 | — | — |
| 2015-02-23 | $27.24 | $27.24 | 1,857,000 | — | — |
| 2015-02-20 | $27.38 | $27.38 | 1,715,100 | — | — |
| 2015-02-19 | $27.31 | $27.31 | 1,652,200 | — | — |
| 2015-02-18 | $27.25 | $27.25 | 1,672,800 | — | — |
| 2015-02-17 | $27.43 | $27.43 | 1,223,700 | — | — |
| 2015-02-13 | $27.22 | $27.22 | 1,087,500 | — | — |
| 2015-02-12 | $27.12 | $27.12 | 1,204,600 | — | — |
| 2015-02-11 | $27.15 | $27.15 | 1,358,300 | — | — |
| 2015-02-10 | $27.35 | $27.35 | 851,200 | — | — |
| 2015-02-09 | $27.05 | $27.05 | 2,617,800 | — | — |
| 2015-02-06 | $27.02 | $27.02 | 1,635,300 | — | — |
| 2015-02-05 | $26.67 | $26.67 | 2,333,800 | — | — |
| 2015-02-04 | $26.58 | $26.58 | 1,520,700 | — | — |
| 2015-02-03 | $26.85 | $26.85 | 1,139,800 | — | — |
| 2015-02-02 | $26.29 | $26.29 | 1,755,400 | — | — |
| 2015-01-30 | $25.81 | $25.81 | 1,674,100 | — | — |
| 2015-01-29 | $26.21 | $26.21 | 1,277,500 | — | — |
| 2015-01-28 | $25.93 | $25.93 | 1,367,300 | — | — |
| 2015-01-27 | $26.84 | $26.84 | 818,500 | — | — |
| 2015-01-26 | $27.28 | $27.28 | 1,090,600 | — | — |
| 2015-01-23 | $26.98 | $26.98 | 1,045,100 | — | — |
| 2015-01-22 | $26.89 | $26.89 | 1,453,900 | — | — |
| 2015-01-21 | $26.29 | $26.29 | 1,626,600 | — | — |
| 2015-01-20 | $25.65 | $25.65 | 1,832,500 | — | — |
| 2015-01-16 | $25.63 | $25.63 | 1,446,900 | — | — |
| 2015-01-15 | $25.28 | $25.28 | 1,595,900 | — | — |
| 2015-01-14 | $26.21 | $26.21 | 1,060,500 | — | — |
| 2015-01-13 | $26.63 | $26.63 | 835,100 | — | — |
| 2015-01-12 | $26.90 | $26.90 | 1,135,300 | — | — |
| 2015-01-09 | $27.39 | $27.39 | 1,033,200 | — | — |
| 2015-01-08 | $27.62 | $27.62 | 1,546,600 | — | — |
| 2015-01-07 | $27.33 | $27.33 | 958,300 | — | — |
| 2015-01-06 | $26.95 | $26.95 | 1,092,600 | — | — |
| 2015-01-05 | $27.44 | $27.44 | 1,029,100 | — | — |
| 2015-01-02 | $27.78 | $27.78 | 1,125,000 | — | — |