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
- 2013-10-10 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 | $30.97 | $30.97 | 184,400 | — | — |
| 2015-12-30 | $31.13 | $31.13 | 151,100 | — | — |
| 2015-12-29 | $31.28 | $31.28 | 195,500 | — | — |
| 2015-12-28 | $30.36 | $30.36 | 124,000 | — | — |
| 2015-12-24 | $31.27 | $31.27 | 93,000 | — | — |
| 2015-12-23 | $31.11 | $31.11 | 120,200 | — | — |
| 2015-12-22 | $30.76 | $30.76 | 196,700 | — | — |
| 2015-12-21 | $31.46 | $31.46 | 169,500 | — | — |
| 2015-12-18 | $31.43 | $31.43 | 2,086,800 | — | — |
| 2015-12-17 | $31.27 | $31.27 | 220,200 | — | — |
| 2015-12-16 | $31.36 | $31.36 | 273,100 | — | — |
| 2015-12-15 | $30.06 | $30.06 | 367,700 | — | — |
| 2015-12-14 | $29.46 | $29.46 | 353,700 | — | — |
| 2015-12-11 | $29.56 | $29.56 | 439,100 | — | — |
| 2015-12-10 | $31.25 | $31.25 | 255,200 | — | — |
| 2015-12-09 | $31.72 | $31.72 | 139,900 | — | — |
| 2015-12-08 | $33.13 | $33.13 | 186,900 | — | — |
| 2015-12-07 | $32.59 | $32.59 | 223,300 | — | — |
| 2015-12-04 | $34.46 | $34.46 | 262,500 | — | — |
| 2015-12-03 | $33.12 | $33.12 | 169,000 | — | — |
| 2015-12-02 | $34.73 | $34.73 | 192,200 | — | — |
| 2015-12-01 | $34.38 | $34.38 | 270,300 | — | — |
| 2015-11-30 | $34.58 | $34.58 | 247,500 | — | — |
| 2015-11-27 | $35.50 | $35.50 | 50,800 | — | — |
| 2015-11-25 | $35.30 | $35.30 | 194,600 | — | — |
| 2015-11-24 | $34.24 | $34.24 | 192,400 | — | — |
| 2015-11-23 | $34.70 | $34.70 | 286,500 | — | — |
| 2015-11-20 | $33.59 | $33.59 | 146,500 | — | — |
| 2015-11-19 | $32.50 | $32.50 | 260,300 | — | — |
| 2015-11-18 | $34.10 | $34.10 | 373,100 | — | — |
| 2015-11-17 | $33.02 | $33.02 | 210,800 | — | — |
| 2015-11-16 | $32.45 | $32.45 | 282,200 | — | — |
| 2015-11-13 | $31.91 | $31.91 | 201,200 | — | — |
| 2015-11-12 | $31.45 | $31.45 | 203,000 | — | — |
| 2015-11-11 | $32.57 | $32.57 | 168,900 | — | — |
| 2015-11-10 | $33.54 | $33.54 | 308,400 | — | — |
| 2015-11-09 | $33.25 | $33.25 | 286,500 | — | — |
| 2015-11-06 | $32.19 | $32.19 | 162,300 | — | — |
| 2015-11-05 | $31.41 | $31.41 | 211,800 | — | — |
| 2015-11-04 | $32.65 | $32.65 | 410,100 | — | — |
| 2015-11-03 | $32.87 | $32.87 | 247,100 | — | — |
| 2015-11-02 | $33.37 | $33.37 | 246,600 | — | — |
| 2015-10-30 | $31.07 | $31.07 | 127,100 | — | — |
| 2015-10-29 | $31.29 | $31.29 | 222,200 | — | — |
| 2015-10-28 | $32.16 | $32.16 | 401,000 | — | — |
| 2015-10-27 | $30.38 | $30.38 | 256,700 | — | — |
| 2015-10-26 | $29.70 | $29.70 | 166,700 | — | — |
| 2015-10-23 | $29.43 | $29.43 | 399,700 | — | — |
| 2015-10-22 | $28.20 | $28.20 | 572,600 | — | — |
| 2015-10-21 | $29.15 | $29.15 | 395,500 | — | — |
| 2015-10-20 | $28.71 | $28.71 | 369,200 | — | — |
| 2015-10-19 | $29.28 | $29.28 | 733,100 | — | — |
| 2015-10-16 | $26.01 | $26.01 | 324,400 | — | — |
| 2015-10-15 | $25.79 | $25.79 | 498,100 | — | — |
| 2015-10-14 | $24.36 | $24.36 | 760,700 | — | — |
| 2015-10-13 | $25.15 | $25.15 | 968,300 | — | — |
| 2015-10-12 | $23.84 | $23.84 | 321,700 | — | — |
| 2015-10-09 | $23.74 | $23.74 | 165,800 | — | — |
| 2015-10-08 | $23.48 | $23.48 | 577,700 | — | — |
| 2015-10-07 | $23.11 | $23.11 | 442,600 | — | — |
| 2015-10-06 | $21.55 | $21.55 | 234,500 | — | — |
| 2015-10-05 | $22.76 | $22.76 | 241,000 | — | — |
| 2015-10-02 | $22.38 | $22.38 | 297,400 | — | — |
| 2015-10-01 | $20.59 | $20.59 | 340,600 | — | — |
| 2015-09-30 | $21.42 | $21.42 | 558,600 | — | — |
| 2015-09-29 | $20.58 | $20.58 | 461,100 | — | — |
| 2015-09-28 | $21.79 | $21.79 | 469,100 | — | — |
| 2015-09-25 | $24.00 | $24.00 | 697,500 | — | — |
| 2015-09-24 | $26.59 | $26.59 | 426,900 | — | — |
| 2015-09-23 | $26.46 | $26.46 | 234,600 | — | — |
| 2015-09-22 | $26.01 | $26.01 | 445,900 | — | — |
| 2015-09-21 | $26.50 | $26.50 | 323,700 | — | — |
| 2015-09-18 | $28.59 | $28.59 | 625,300 | — | — |
| 2015-09-17 | $28.14 | $28.14 | 244,600 | — | — |
| 2015-09-16 | $27.54 | $27.54 | 212,900 | — | — |
| 2015-09-15 | $27.25 | $27.25 | 125,500 | — | — |
| 2015-09-14 | $26.77 | $26.77 | 228,300 | — | — |
| 2015-09-11 | $26.64 | $26.64 | 255,000 | — | — |
| 2015-09-10 | $26.35 | $26.35 | 260,700 | — | — |
| 2015-09-09 | $26.25 | $26.25 | 157,600 | — | — |
| 2015-09-08 | $27.35 | $27.35 | 180,100 | — | — |
| 2015-09-04 | $25.92 | $25.92 | 94,700 | — | — |
| 2015-09-03 | $26.19 | $26.19 | 293,600 | — | — |
| 2015-09-02 | $26.67 | $26.67 | 221,400 | — | — |
| 2015-09-01 | $25.76 | $25.76 | 240,500 | — | — |
| 2015-08-31 | $26.35 | $26.35 | 200,600 | — | — |
| 2015-08-28 | $27.17 | $27.17 | 254,600 | — | — |
| 2015-08-27 | $26.31 | $26.31 | 407,000 | — | — |
| 2015-08-26 | $26.44 | $26.44 | 325,100 | — | — |
| 2015-08-25 | $25.26 | $25.26 | 435,500 | — | — |
| 2015-08-24 | $26.20 | $26.20 | 286,300 | — | — |
| 2015-08-21 | $28.12 | $28.12 | 270,300 | — | — |
| 2015-08-20 | $28.79 | $28.79 | 282,700 | — | — |
| 2015-08-19 | $29.95 | $29.95 | 379,900 | — | — |
| 2015-08-18 | $30.79 | $30.79 | 304,300 | — | — |
| 2015-08-17 | $32.12 | $32.12 | 225,900 | — | — |
| 2015-08-14 | $30.82 | $30.82 | 260,000 | — | — |
| 2015-08-13 | $31.56 | $31.56 | 317,300 | — | — |
| 2015-08-12 | $32.56 | $32.56 | 340,300 | — | — |
| 2015-08-11 | $32.99 | $32.99 | 532,200 | — | — |
| 2015-08-10 | $33.60 | $33.60 | 492,500 | — | — |
| 2015-08-07 | $34.13 | $34.13 | 563,900 | — | — |
| 2015-08-06 | $33.12 | $33.12 | 605,300 | — | — |
| 2015-08-05 | $37.88 | $37.88 | 130,100 | — | — |
| 2015-08-04 | $37.68 | $37.68 | 193,200 | — | — |
| 2015-08-03 | $37.79 | $37.79 | 266,900 | — | — |
| 2015-07-31 | $37.60 | $37.60 | 577,400 | — | — |
| 2015-07-30 | $37.16 | $37.16 | 190,800 | — | — |
| 2015-07-29 | $37.03 | $37.03 | 283,700 | — | — |
| 2015-07-28 | $37.33 | $37.33 | 270,000 | — | — |
| 2015-07-27 | $35.54 | $35.54 | 382,300 | — | — |
| 2015-07-24 | $36.72 | $36.72 | 421,600 | — | — |
| 2015-07-23 | $37.60 | $37.60 | 236,100 | — | — |
| 2015-07-22 | $38.84 | $38.84 | 310,100 | — | — |
| 2015-07-21 | $37.71 | $37.71 | 401,400 | — | — |
| 2015-07-20 | $37.53 | $37.53 | 328,200 | — | — |
| 2015-07-17 | $37.51 | $37.51 | 449,600 | — | — |
| 2015-07-16 | $36.55 | $36.55 | 623,400 | — | — |
| 2015-07-15 | $36.36 | $36.36 | 2,185,900 | — | — |
| 2015-07-14 | $38.07 | $38.07 | 273,700 | — | — |
| 2015-07-13 | $39.44 | $39.44 | 224,700 | — | — |
| 2015-07-10 | $38.85 | $38.85 | 309,000 | — | — |
| 2015-07-09 | $35.82 | $35.82 | 233,800 | — | — |
| 2015-07-08 | $35.35 | $35.35 | 259,500 | — | — |
| 2015-07-07 | $36.84 | $36.84 | 192,300 | — | — |
| 2015-07-06 | $36.82 | $36.82 | 233,600 | — | — |
| 2015-07-02 | $35.27 | $35.27 | 94,900 | — | — |
| 2015-07-01 | $35.18 | $35.18 | 452,100 | — | — |
| 2015-06-30 | $37.97 | $37.97 | 324,400 | — | — |
| 2015-06-29 | $35.69 | $35.69 | 262,600 | — | — |
| 2015-06-26 | $36.44 | $36.44 | 1,207,700 | — | — |
| 2015-06-25 | $36.41 | $36.41 | 155,100 | — | — |
| 2015-06-24 | $36.86 | $36.86 | 256,000 | — | — |
| 2015-06-23 | $38.08 | $38.08 | 270,500 | — | — |
| 2015-06-22 | $38.00 | $38.00 | 245,200 | — | — |
| 2015-06-19 | $36.50 | $36.50 | 303,800 | — | — |
| 2015-06-18 | $36.84 | $36.84 | 355,300 | — | — |
| 2015-06-17 | $34.99 | $34.99 | 217,100 | — | — |
| 2015-06-16 | $34.29 | $34.29 | 208,600 | — | — |
| 2015-06-15 | $35.36 | $35.36 | 456,600 | — | — |
| 2015-06-12 | $33.97 | $33.97 | 185,700 | — | — |
| 2015-06-11 | $33.74 | $33.74 | 160,600 | — | — |
| 2015-06-10 | $31.85 | $31.85 | 158,700 | — | — |
| 2015-06-09 | $31.57 | $31.57 | 218,800 | — | — |
| 2015-06-08 | $32.82 | $32.82 | 135,900 | — | — |
| 2015-06-05 | $33.69 | $33.69 | 129,300 | — | — |
| 2015-06-04 | $32.73 | $32.73 | 112,200 | — | — |
| 2015-06-03 | $32.83 | $32.83 | 110,000 | — | — |
| 2015-06-02 | $32.23 | $32.23 | 147,700 | — | — |
| 2015-06-01 | $31.97 | $31.97 | 224,900 | — | — |
| 2015-05-29 | $32.35 | $32.35 | 170,800 | — | — |
| 2015-05-28 | $31.97 | $31.97 | 191,200 | — | — |
| 2015-05-27 | $31.90 | $31.90 | 124,700 | — | — |
| 2015-05-26 | $32.04 | $32.04 | 140,800 | — | — |
| 2015-05-22 | $31.50 | $31.50 | 141,300 | — | — |
| 2015-05-21 | $31.13 | $31.13 | 172,800 | — | — |
| 2015-05-20 | $32.34 | $32.34 | 124,400 | — | — |
| 2015-05-19 | $31.92 | $31.92 | 149,400 | — | — |
| 2015-05-18 | $32.83 | $32.83 | 348,200 | — | — |
| 2015-05-15 | $30.84 | $30.84 | 226,700 | — | — |
| 2015-05-14 | $30.42 | $30.42 | 205,600 | — | — |
| 2015-05-13 | $29.68 | $29.68 | 210,500 | — | — |
| 2015-05-12 | $30.69 | $30.69 | 404,800 | — | — |
| 2015-05-11 | $30.24 | $30.24 | 675,100 | — | — |
| 2015-05-08 | $29.09 | $29.09 | 202,300 | — | — |
| 2015-05-07 | $29.74 | $29.74 | 308,500 | — | — |
| 2015-05-06 | $27.85 | $27.85 | 122,300 | — | — |
| 2015-05-05 | $27.17 | $27.17 | 310,400 | — | — |
| 2015-05-04 | $29.73 | $29.73 | 176,500 | — | — |
| 2015-05-01 | $29.75 | $29.75 | 156,700 | — | — |
| 2015-04-30 | $28.61 | $28.61 | 338,400 | — | — |
| 2015-04-29 | $31.87 | $31.87 | 124,200 | — | — |
| 2015-04-28 | $32.02 | $32.02 | 177,600 | — | — |
| 2015-04-27 | $32.12 | $32.12 | 258,400 | — | — |
| 2015-04-24 | $33.96 | $33.96 | 101,700 | — | — |
| 2015-04-23 | $33.87 | $33.87 | 358,200 | — | — |
| 2015-04-22 | $33.73 | $33.73 | 136,700 | — | — |
| 2015-04-21 | $33.78 | $33.78 | 107,600 | — | — |
| 2015-04-20 | $33.43 | $33.43 | 111,300 | — | — |
| 2015-04-17 | $32.85 | $32.85 | 182,900 | — | — |
| 2015-04-16 | $33.59 | $33.59 | 110,900 | — | — |
| 2015-04-15 | $33.96 | $33.96 | 121,500 | — | — |
| 2015-04-14 | $34.16 | $34.16 | 136,800 | — | — |
| 2015-04-13 | $34.78 | $34.78 | 140,100 | — | — |
| 2015-04-10 | $34.43 | $34.43 | 103,400 | — | — |
| 2015-04-09 | $33.30 | $33.30 | 105,900 | — | — |
| 2015-04-08 | $33.40 | $33.40 | 159,400 | — | — |
| 2015-04-07 | $33.26 | $33.26 | 282,400 | — | — |
| 2015-04-06 | $32.03 | $32.03 | 183,400 | — | — |
| 2015-04-02 | $31.64 | $31.64 | 168,400 | — | — |
| 2015-04-01 | $31.55 | $31.55 | 207,100 | — | — |
| 2015-03-31 | $31.37 | $31.37 | 163,500 | — | — |
| 2015-03-30 | $32.11 | $32.11 | 125,600 | — | — |
| 2015-03-27 | $31.93 | $31.93 | 145,300 | — | — |
| 2015-03-26 | $30.77 | $30.77 | 304,500 | — | — |
| 2015-03-25 | $30.90 | $30.90 | 274,700 | — | — |
| 2015-03-24 | $33.21 | $33.21 | 251,100 | — | — |
| 2015-03-23 | $33.89 | $33.89 | 322,800 | — | — |
| 2015-03-20 | $36.25 | $36.25 | 1,388,400 | — | — |
| 2015-03-19 | $39.17 | $39.17 | 303,900 | — | — |
| 2015-03-18 | $37.16 | $37.16 | 450,900 | — | — |
| 2015-03-17 | $35.38 | $35.38 | 191,400 | — | — |
| 2015-03-16 | $34.94 | $34.94 | 148,700 | — | — |
| 2015-03-13 | $34.77 | $34.77 | 198,600 | — | — |
| 2015-03-12 | $35.25 | $35.25 | 211,000 | — | — |
| 2015-03-11 | $35.71 | $35.71 | 263,100 | — | — |
| 2015-03-10 | $34.63 | $34.63 | 201,500 | — | — |
| 2015-03-09 | $34.40 | $34.40 | 278,700 | — | — |
| 2015-03-06 | $35.36 | $35.36 | 339,700 | — | — |
| 2015-03-05 | $35.58 | $35.58 | 268,200 | — | — |
| 2015-03-04 | $34.62 | $34.62 | 551,500 | — | — |
| 2015-03-03 | $34.65 | $34.65 | 133,900 | — | — |
| 2015-03-02 | $34.70 | $34.70 | 208,600 | — | — |
| 2015-02-27 | $34.57 | $34.57 | 168,700 | — | — |
| 2015-02-26 | $34.62 | $34.62 | 296,500 | — | — |
| 2015-02-25 | $34.30 | $34.30 | 165,700 | — | — |
| 2015-02-24 | $34.51 | $34.51 | 189,400 | — | — |
| 2015-02-23 | $35.13 | $35.13 | 270,800 | — | — |
| 2015-02-20 | $35.86 | $35.86 | 616,100 | — | — |
| 2015-02-19 | $35.91 | $35.91 | 302,500 | — | — |
| 2015-02-18 | $35.93 | $35.93 | 343,100 | — | — |
| 2015-02-17 | $36.55 | $36.55 | 640,100 | — | — |
| 2015-02-13 | $34.09 | $34.09 | 383,600 | — | — |
| 2015-02-12 | $33.99 | $33.99 | 140,600 | — | — |
| 2015-02-11 | $33.18 | $33.18 | 142,900 | — | — |
| 2015-02-10 | $33.39 | $33.39 | 271,800 | — | — |
| 2015-02-09 | $32.25 | $32.25 | 252,500 | — | — |
| 2015-02-06 | $33.13 | $33.13 | 209,600 | — | — |
| 2015-02-05 | $33.49 | $33.49 | 208,200 | — | — |
| 2015-02-04 | $31.36 | $31.36 | 145,800 | — | — |
| 2015-02-03 | $31.37 | $31.37 | 193,300 | — | — |
| 2015-02-02 | $31.69 | $31.69 | 214,500 | — | — |
| 2015-01-30 | $31.62 | $31.62 | 210,400 | — | — |
| 2015-01-29 | $31.47 | $31.47 | 211,600 | — | — |
| 2015-01-28 | $32.31 | $32.31 | 167,900 | — | — |
| 2015-01-27 | $32.74 | $32.74 | 245,300 | — | — |
| 2015-01-26 | $33.10 | $33.10 | 275,900 | — | — |
| 2015-01-23 | $32.44 | $32.44 | 201,700 | — | — |
| 2015-01-22 | $32.60 | $32.60 | 297,600 | — | — |
| 2015-01-21 | $31.91 | $31.91 | 357,200 | — | — |
| 2015-01-20 | $33.39 | $33.39 | 249,700 | — | — |
| 2015-01-16 | $31.87 | $31.87 | 250,200 | — | — |
| 2015-01-15 | $31.47 | $31.47 | 161,500 | — | — |
| 2015-01-14 | $34.55 | $34.55 | 165,700 | — | — |
| 2015-01-13 | $33.65 | $33.65 | 238,300 | — | — |
| 2015-01-12 | $33.87 | $33.87 | 156,500 | — | — |
| 2015-01-09 | $33.91 | $33.91 | 195,400 | — | — |
| 2015-01-08 | $36.02 | $36.02 | 243,200 | — | — |
| 2015-01-07 | $35.74 | $35.74 | 253,500 | — | — |
| 2015-01-06 | $32.84 | $32.84 | 290,800 | — | — |
| 2015-01-05 | $34.73 | $34.73 | 164,100 | — | — |
| 2015-01-02 | $35.18 | $35.18 | 132,700 | — | — |