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
- 2007-10-09 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 | $29.08 | $62.92 | 254,000 | — | — |
| 2015-12-30 | $29.10 | $62.97 | 228,700 | — | — |
| 2015-12-29 | $29.47 | $63.77 | 252,400 | — | — |
| 2015-12-28 | $29.87 | $64.63 | 194,200 | — | — |
| 2015-12-24 | $30.47 | $65.54 | 197,600 | — | — |
| 2015-12-23 | $30.20 | $64.96 | 243,300 | — | — |
| 2015-12-22 | $29.71 | $63.91 | 263,400 | — | — |
| 2015-12-21 | $28.82 | $61.99 | 444,600 | — | — |
| 2015-12-18 | $28.82 | $61.99 | 373,500 | — | — |
| 2015-12-17 | $29.28 | $62.98 | 389,200 | — | — |
| 2015-12-16 | $29.26 | $62.94 | 290,500 | — | — |
| 2015-12-15 | $29.02 | $62.42 | 471,900 | — | — |
| 2015-12-14 | $29.05 | $61.90 | 638,200 | — | — |
| 2015-12-11 | $30.15 | $64.24 | 354,100 | — | — |
| 2015-12-10 | $30.92 | $65.88 | 365,500 | — | — |
| 2015-12-09 | $29.86 | $63.62 | 513,500 | — | — |
| 2015-12-08 | $30.98 | $66.01 | 467,300 | — | — |
| 2015-12-07 | $31.31 | $66.71 | 347,000 | — | — |
| 2015-12-04 | $31.96 | $68.10 | 231,100 | — | — |
| 2015-12-03 | $31.96 | $68.10 | 338,000 | — | — |
| 2015-12-02 | $32.28 | $68.78 | 231,500 | — | — |
| 2015-12-01 | $32.12 | $68.44 | 255,200 | — | — |
| 2015-11-30 | $31.91 | $67.99 | 371,100 | — | — |
| 2015-11-27 | $31.48 | $67.07 | 83,900 | — | — |
| 2015-11-25 | $31.35 | $66.80 | 158,400 | — | — |
| 2015-11-24 | $31.24 | $66.56 | 213,700 | — | — |
| 2015-11-23 | $31.44 | $66.99 | 294,200 | — | — |
| 2015-11-20 | $31.14 | $66.35 | 291,000 | — | — |
| 2015-11-19 | $30.89 | $65.82 | 278,500 | — | — |
| 2015-11-18 | $30.47 | $64.92 | 327,800 | — | — |
| 2015-11-17 | $31.18 | $66.05 | 397,100 | — | — |
| 2015-11-16 | $31.24 | $66.18 | 333,600 | — | — |
| 2015-11-13 | $30.65 | $64.93 | 252,800 | — | — |
| 2015-11-12 | $30.37 | $64.33 | 184,900 | — | — |
| 2015-11-11 | $30.32 | $64.23 | 176,700 | — | — |
| 2015-11-10 | $30.29 | $64.16 | 196,700 | — | — |
| 2015-11-09 | $30.36 | $64.31 | 311,500 | — | — |
| 2015-11-06 | $29.87 | $63.28 | 485,700 | — | — |
| 2015-11-05 | $30.59 | $64.80 | 271,900 | — | — |
| 2015-11-04 | $30.27 | $64.12 | 269,800 | — | — |
| 2015-11-03 | $30.36 | $64.31 | 377,100 | — | — |
| 2015-11-02 | $30.55 | $64.72 | 295,100 | — | — |
| 2015-10-30 | $29.98 | $63.51 | 209,100 | — | — |
| 2015-10-29 | $30.17 | $63.91 | 192,900 | — | — |
| 2015-10-28 | $30.37 | $64.33 | 281,300 | — | — |
| 2015-10-27 | $29.85 | $63.23 | 298,400 | — | — |
| 2015-10-26 | $30.44 | $64.48 | 284,200 | — | — |
| 2015-10-23 | $30.05 | $63.66 | 280,900 | — | — |
| 2015-10-22 | $30.37 | $64.33 | 351,900 | — | — |
| 2015-10-21 | $29.96 | $63.47 | 280,100 | — | — |
| 2015-10-20 | $29.75 | $63.02 | 250,500 | — | — |
| 2015-10-19 | $29.59 | $62.68 | 245,500 | — | — |
| 2015-10-16 | $29.32 | $61.73 | 189,300 | — | — |
| 2015-10-15 | $28.83 | $60.70 | 209,400 | — | — |
| 2015-10-14 | $28.29 | $59.56 | 145,900 | — | — |
| 2015-10-13 | $28.59 | $60.19 | 192,500 | — | — |
| 2015-10-12 | $28.37 | $59.73 | 394,900 | — | — |
| 2015-10-09 | $28.80 | $60.63 | 260,800 | — | — |
| 2015-10-08 | $29.38 | $61.86 | 214,300 | — | — |
| 2015-10-07 | $28.98 | $61.01 | 333,300 | — | — |
| 2015-10-06 | $28.51 | $60.02 | 291,400 | — | — |
| 2015-10-05 | $28.01 | $58.97 | 280,900 | — | — |
| 2015-10-02 | $27.74 | $58.40 | 217,900 | — | — |
| 2015-10-01 | $27.69 | $58.30 | 356,900 | — | — |
| 2015-09-30 | $26.66 | $56.13 | 545,200 | — | — |
| 2015-09-29 | $26.38 | $55.54 | 595,000 | — | — |
| 2015-09-28 | $26.86 | $56.55 | 827,200 | — | — |
| 2015-09-25 | $27.79 | $58.51 | 190,200 | — | — |
| 2015-09-24 | $27.72 | $58.36 | 174,900 | — | — |
| 2015-09-23 | $27.77 | $58.47 | 266,700 | — | — |
| 2015-09-22 | $27.98 | $58.91 | 240,300 | — | — |
| 2015-09-21 | $28.27 | $59.52 | 147,500 | — | — |
| 2015-09-18 | $28.12 | $59.20 | 189,100 | — | — |
| 2015-09-17 | $28.22 | $59.41 | 187,600 | — | — |
| 2015-09-16 | $28.66 | $59.96 | 179,900 | — | — |
| 2015-09-15 | $28.44 | $59.50 | 151,500 | — | — |
| 2015-09-14 | $28.20 | $59.00 | 223,600 | — | — |
| 2015-09-11 | $28.53 | $59.69 | 165,400 | — | — |
| 2015-09-10 | $28.44 | $59.50 | 222,600 | — | — |
| 2015-09-09 | $28.35 | $59.31 | 239,400 | — | — |
| 2015-09-08 | $28.50 | $59.63 | 184,800 | — | — |
| 2015-09-04 | $27.85 | $58.27 | 220,700 | — | — |
| 2015-09-03 | $27.80 | $58.16 | 284,000 | — | — |
| 2015-09-02 | $27.83 | $58.22 | 204,700 | — | — |
| 2015-09-01 | $27.72 | $57.99 | 285,300 | — | — |
| 2015-08-31 | $28.09 | $58.77 | 268,100 | — | — |
| 2015-08-28 | $28.54 | $59.71 | 282,600 | — | — |
| 2015-08-27 | $28.42 | $59.46 | 279,500 | — | — |
| 2015-08-26 | $27.77 | $58.10 | 443,000 | — | — |
| 2015-08-25 | $27.30 | $57.12 | 497,400 | — | — |
| 2015-08-24 | $27.15 | $56.80 | 773,100 | — | — |
| 2015-08-21 | $28.38 | $59.37 | 423,700 | — | — |
| 2015-08-20 | $28.82 | $60.30 | 275,400 | — | — |
| 2015-08-19 | $29.39 | $61.49 | 292,600 | — | — |
| 2015-08-18 | $29.58 | $61.89 | 288,600 | — | — |
| 2015-08-17 | $29.72 | $61.81 | 391,100 | — | — |
| 2015-08-14 | $29.56 | $61.48 | 185,300 | — | — |
| 2015-08-13 | $29.43 | $61.21 | 192,700 | — | — |
| 2015-08-12 | $29.27 | $60.88 | 300,900 | — | — |
| 2015-08-11 | $29.30 | $60.94 | 173,000 | — | — |
| 2015-08-10 | $29.51 | $61.38 | 318,900 | — | — |
| 2015-08-07 | $29.18 | $60.69 | 878,500 | — | — |
| 2015-08-06 | $28.71 | $59.71 | 871,200 | — | — |
| 2015-08-05 | $29.89 | $62.17 | 328,900 | — | — |
| 2015-08-04 | $30.20 | $62.81 | 243,000 | — | — |
| 2015-08-03 | $30.34 | $63.10 | 341,300 | — | — |
| 2015-07-31 | $30.39 | $63.21 | 200,800 | — | — |
| 2015-07-30 | $30.60 | $63.64 | 212,400 | — | — |
| 2015-07-29 | $30.67 | $63.79 | 232,400 | — | — |
| 2015-07-28 | $30.59 | $63.62 | 290,800 | — | — |
| 2015-07-27 | $30.30 | $63.02 | 452,200 | — | — |
| 2015-07-24 | $30.61 | $63.66 | 499,700 | — | — |
| 2015-07-23 | $31.31 | $65.12 | 259,900 | — | — |
| 2015-07-22 | $31.74 | $66.01 | 285,400 | — | — |
| 2015-07-21 | $32.44 | $67.47 | 168,300 | — | — |
| 2015-07-20 | $32.31 | $67.20 | 135,100 | — | — |
| 2015-07-17 | $32.73 | $68.07 | 143,400 | — | — |
| 2015-07-16 | $33.08 | $68.44 | 255,600 | — | — |
| 2015-07-15 | $32.60 | $67.44 | 155,500 | — | — |
| 2015-07-14 | $32.77 | $67.79 | 162,400 | — | — |
| 2015-07-13 | $32.52 | $67.28 | 242,700 | — | — |
| 2015-07-10 | $32.15 | $66.51 | 220,300 | — | — |
| 2015-07-09 | $31.75 | $65.68 | 139,300 | — | — |
| 2015-07-08 | $31.59 | $65.35 | 143,800 | — | — |
| 2015-07-07 | $31.80 | $65.79 | 249,900 | — | — |
| 2015-07-06 | $31.83 | $65.85 | 189,600 | — | — |
| 2015-07-02 | $31.93 | $66.06 | 88,300 | — | — |
| 2015-07-01 | $31.98 | $66.16 | 141,800 | — | — |
| 2015-06-30 | $31.91 | $66.02 | 212,800 | — | — |
| 2015-06-29 | $31.77 | $65.73 | 327,700 | — | — |
| 2015-06-26 | $32.59 | $67.06 | 280,400 | — | — |
| 2015-06-25 | $32.39 | $66.65 | 191,000 | — | — |
| 2015-06-24 | $32.34 | $66.55 | 283,100 | — | — |
| 2015-06-23 | $32.00 | $65.85 | 342,100 | — | — |
| 2015-06-22 | $31.80 | $65.43 | 317,000 | — | — |
| 2015-06-19 | $31.37 | $64.55 | 159,400 | — | — |
| 2015-06-18 | $31.57 | $64.96 | 256,400 | — | — |
| 2015-06-17 | $31.51 | $64.84 | 141,700 | — | — |
| 2015-06-16 | $31.41 | $64.63 | 164,700 | — | — |
| 2015-06-15 | $31.63 | $64.52 | 199,600 | — | — |
| 2015-06-12 | $31.65 | $64.56 | 202,400 | — | — |
| 2015-06-11 | $31.50 | $64.25 | 183,300 | — | — |
| 2015-06-10 | $31.24 | $63.72 | 194,600 | — | — |
| 2015-06-09 | $31.10 | $63.44 | 112,400 | — | — |
| 2015-06-08 | $31.09 | $63.42 | 119,000 | — | — |
| 2015-06-05 | $31.30 | $63.85 | 150,200 | — | — |
| 2015-06-04 | $31.01 | $63.25 | 158,700 | — | — |
| 2015-06-03 | $31.27 | $63.78 | 185,700 | — | — |
| 2015-06-02 | $31.09 | $63.42 | 161,600 | — | — |
| 2015-06-01 | $30.86 | $62.95 | 153,500 | — | — |
| 2015-05-29 | $30.87 | $62.97 | 131,300 | — | — |
| 2015-05-28 | $30.79 | $62.81 | 142,500 | — | — |
| 2015-05-27 | $30.68 | $62.58 | 182,900 | — | — |
| 2015-05-26 | $30.70 | $62.62 | 146,400 | — | — |
| 2015-05-22 | $30.90 | $63.03 | 203,700 | — | — |
| 2015-05-21 | $30.98 | $63.19 | 158,100 | — | — |
| 2015-05-20 | $30.96 | $63.15 | 258,600 | — | — |
| 2015-05-19 | $31.07 | $63.38 | 194,000 | — | — |
| 2015-05-18 | $30.84 | $62.91 | 178,300 | — | — |
| 2015-05-15 | $31.01 | $62.90 | 273,700 | — | — |
| 2015-05-14 | $30.76 | $62.39 | 159,800 | — | — |
| 2015-05-13 | $30.81 | $62.49 | 125,900 | — | — |
| 2015-05-12 | $30.66 | $62.19 | 198,100 | — | — |
| 2015-05-11 | $30.79 | $62.45 | 195,600 | — | — |
| 2015-05-08 | $30.73 | $62.33 | 334,300 | — | — |
| 2015-05-07 | $30.47 | $61.80 | 220,000 | — | — |
| 2015-05-06 | $30.63 | $62.13 | 169,700 | — | — |
| 2015-05-05 | $31.06 | $63.00 | 224,700 | — | — |
| 2015-05-04 | $31.50 | $63.89 | 133,600 | — | — |
| 2015-05-01 | $31.44 | $63.77 | 119,900 | — | — |
| 2015-04-30 | $31.33 | $63.55 | 176,700 | — | — |
| 2015-04-29 | $31.50 | $63.89 | 124,000 | — | — |
| 2015-04-28 | $31.54 | $63.97 | 88,300 | — | — |
| 2015-04-27 | $31.35 | $63.59 | 155,000 | — | — |
| 2015-04-24 | $31.39 | $63.67 | 147,200 | — | — |
| 2015-04-23 | $31.30 | $63.49 | 215,000 | — | — |
| 2015-04-22 | $30.90 | $62.67 | 209,900 | — | — |
| 2015-04-21 | $30.84 | $62.55 | 237,400 | — | — |
| 2015-04-20 | $31.13 | $63.14 | 98,900 | — | — |
| 2015-04-17 | $31.05 | $62.98 | 133,900 | — | — |
| 2015-04-16 | $31.46 | $63.46 | 165,000 | — | — |
| 2015-04-15 | $31.33 | $63.19 | 126,700 | — | — |
| 2015-04-14 | $31.25 | $63.03 | 148,700 | — | — |
| 2015-04-13 | $31.13 | $62.79 | 111,100 | — | — |
| 2015-04-10 | $31.26 | $63.05 | 126,200 | — | — |
| 2015-04-09 | $31.22 | $62.97 | 163,100 | — | — |
| 2015-04-08 | $30.87 | $62.27 | 114,000 | — | — |
| 2015-04-07 | $30.95 | $62.43 | 188,300 | — | — |
| 2015-04-06 | $31.21 | $62.95 | 149,800 | — | — |
| 2015-04-02 | $30.89 | $62.31 | 78,600 | — | — |
| 2015-04-01 | $30.82 | $62.16 | 119,200 | — | — |
| 2015-03-31 | $30.90 | $62.33 | 170,000 | — | — |
| 2015-03-30 | $30.89 | $62.31 | 258,200 | — | — |
| 2015-03-27 | $30.70 | $61.92 | 125,700 | — | — |
| 2015-03-26 | $31.05 | $62.28 | 150,800 | — | — |
| 2015-03-25 | $31.07 | $62.32 | 234,400 | — | — |
| 2015-03-24 | $31.19 | $62.56 | 246,800 | — | — |
| 2015-03-23 | $31.22 | $62.62 | 217,600 | — | — |
| 2015-03-20 | $30.98 | $62.13 | 252,900 | — | — |
| 2015-03-19 | $30.55 | $61.27 | 227,300 | — | — |
| 2015-03-18 | $30.39 | $60.95 | 352,600 | — | — |
| 2015-03-17 | $30.44 | $61.05 | 162,400 | — | — |
| 2015-03-16 | $30.66 | $61.49 | 392,600 | — | — |
| 2015-03-13 | $30.85 | $61.87 | 308,000 | — | — |
| 2015-03-12 | $30.80 | $61.77 | 217,400 | — | — |
| 2015-03-11 | $30.60 | $61.37 | 360,100 | — | — |
| 2015-03-10 | $30.33 | $60.83 | 1,459,600 | — | — |
| 2015-03-09 | $31.14 | $62.46 | 251,800 | — | — |
| 2015-03-06 | $31.42 | $63.02 | 230,800 | — | — |
| 2015-03-05 | $31.47 | $63.12 | 228,200 | — | — |
| 2015-03-04 | $31.12 | $62.42 | 137,600 | — | — |
| 2015-03-03 | $31.23 | $62.64 | 262,800 | — | — |
| 2015-03-02 | $31.08 | $62.34 | 239,800 | — | — |
| 2015-02-27 | $30.95 | $62.07 | 266,400 | — | — |
| 2015-02-26 | $30.69 | $61.55 | 199,100 | — | — |
| 2015-02-25 | $30.93 | $62.03 | 150,600 | — | — |
| 2015-02-24 | $30.64 | $61.45 | 142,500 | — | — |
| 2015-02-23 | $30.55 | $61.27 | 153,700 | — | — |
| 2015-02-20 | $30.71 | $61.59 | 152,800 | — | — |
| 2015-02-19 | $30.74 | $61.65 | 167,800 | — | — |
| 2015-02-18 | $30.77 | $61.71 | 147,600 | — | — |
| 2015-02-17 | $31.30 | $62.44 | 256,500 | — | — |
| 2015-02-13 | $30.82 | $61.48 | 155,700 | — | — |
| 2015-02-12 | $30.59 | $61.02 | 165,200 | — | — |
| 2015-02-11 | $30.26 | $60.36 | 109,000 | — | — |
| 2015-02-10 | $30.30 | $60.44 | 123,600 | — | — |
| 2015-02-09 | $30.64 | $61.12 | 132,200 | — | — |
| 2015-02-06 | $30.57 | $60.98 | 169,000 | — | — |
| 2015-02-05 | $30.40 | $60.64 | 153,000 | — | — |
| 2015-02-04 | $29.97 | $59.78 | 170,100 | — | — |
| 2015-02-03 | $30.19 | $60.22 | 203,500 | — | — |
| 2015-02-02 | $29.20 | $58.25 | 143,000 | — | — |
| 2015-01-30 | $28.99 | $57.83 | 120,100 | — | — |
| 2015-01-29 | $29.14 | $58.13 | 152,100 | — | — |
| 2015-01-28 | $29.05 | $57.95 | 126,000 | — | — |
| 2015-01-27 | $29.35 | $58.55 | 169,200 | — | — |
| 2015-01-26 | $29.52 | $58.89 | 151,400 | — | — |
| 2015-01-23 | $29.30 | $58.45 | 179,800 | — | — |
| 2015-01-22 | $29.72 | $59.28 | 220,800 | — | — |
| 2015-01-21 | $29.50 | $58.85 | 290,200 | — | — |
| 2015-01-20 | $28.40 | $56.65 | 301,200 | — | — |
| 2015-01-16 | $27.87 | $55.59 | 252,400 | — | — |
| 2015-01-15 | $27.94 | $55.39 | 246,300 | — | — |
| 2015-01-14 | $28.19 | $55.89 | 205,600 | — | — |
| 2015-01-13 | $28.56 | $56.62 | 207,200 | — | — |
| 2015-01-12 | $28.81 | $57.12 | 180,400 | — | — |
| 2015-01-09 | $29.06 | $57.61 | 214,400 | — | — |
| 2015-01-08 | $28.81 | $57.12 | 258,900 | — | — |
| 2015-01-07 | $28.82 | $57.14 | 264,000 | — | — |
| 2015-01-06 | $28.34 | $56.19 | 403,200 | — | — |
| 2015-01-05 | $29.14 | $57.77 | 373,200 | — | — |
| 2015-01-02 | $29.49 | $58.47 | 239,800 | — | — |