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
- 1995-06-22 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 | $33.53 | $33.80 | 859,100 | — | — |
| 2015-12-30 | $37.11 | $37.41 | 832,200 | — | — |
| 2015-12-29 | $40.24 | $40.56 | 386,000 | — | — |
| 2015-12-28 | $39.84 | $40.16 | 710,000 | — | — |
| 2015-12-24 | $45.89 | $46.26 | 152,800 | — | — |
| 2015-12-23 | $46.91 | $47.28 | 131,400 | — | — |
| 2015-12-22 | $46.86 | $47.23 | 248,000 | — | — |
| 2015-12-21 | $46.18 | $46.55 | 158,700 | — | — |
| 2015-12-18 | $44.67 | $45.03 | 187,900 | — | — |
| 2015-12-17 | $44.78 | $45.14 | 206,100 | — | — |
| 2015-12-16 | $46.66 | $47.03 | 178,000 | — | — |
| 2015-12-15 | $44.32 | $44.67 | 232,600 | — | — |
| 2015-12-14 | $42.27 | $42.61 | 345,400 | — | — |
| 2015-12-11 | $45.12 | $45.48 | 423,800 | — | — |
| 2015-12-10 | $49.00 | $49.39 | 307,500 | — | — |
| 2015-12-09 | $47.93 | $48.31 | 433,500 | — | — |
| 2015-12-08 | $47.64 | $48.02 | 267,200 | — | — |
| 2015-12-07 | $45.73 | $46.09 | 173,600 | — | — |
| 2015-12-04 | $47.13 | $47.51 | 212,800 | — | — |
| 2015-12-03 | $44.87 | $45.23 | 267,100 | — | — |
| 2015-12-02 | $46.46 | $46.83 | 259,300 | — | — |
| 2015-12-01 | $46.60 | $46.97 | 368,200 | — | — |
| 2015-11-30 | $48.39 | $48.78 | 331,700 | — | — |
| 2015-11-27 | $48.28 | $48.67 | 225,000 | — | — |
| 2015-11-25 | $47.87 | $48.25 | 417,300 | — | — |
| 2015-11-24 | $46.34 | $46.71 | 424,000 | — | — |
| 2015-11-23 | $43.46 | $43.81 | 318,100 | — | — |
| 2015-11-20 | $42.56 | $42.90 | 462,600 | — | — |
| 2015-11-19 | $40.90 | $41.23 | 760,300 | — | — |
| 2015-11-18 | $42.53 | $42.87 | 1,061,100 | — | — |
| 2015-11-17 | $45.47 | $45.83 | 1,534,600 | — | — |
| 2015-11-16 | $53.72 | $54.15 | 333,400 | — | — |
| 2015-11-13 | $51.46 | $51.87 | 244,900 | — | — |
| 2015-11-12 | $51.77 | $52.18 | 201,400 | — | — |
| 2015-11-11 | $52.14 | $52.56 | 182,700 | — | — |
| 2015-11-10 | $53.36 | $53.79 | 317,300 | — | — |
| 2015-11-09 | $52.55 | $52.97 | 297,300 | — | — |
| 2015-11-06 | $50.89 | $51.30 | 392,500 | — | — |
| 2015-11-05 | $50.83 | $51.19 | 396,000 | — | — |
| 2015-11-04 | $49.32 | $49.66 | 834,200 | — | — |
| 2015-11-03 | $52.15 | $52.51 | 759,400 | — | — |
| 2015-11-02 | $52.79 | $53.16 | 692,200 | — | — |
| 2015-10-30 | $49.26 | $49.60 | 549,900 | — | — |
| 2015-10-29 | $48.31 | $48.65 | 906,700 | — | — |
| 2015-10-28 | $44.00 | $44.31 | 1,351,500 | — | — |
| 2015-10-27 | $38.63 | $38.90 | 470,100 | — | — |
| 2015-10-26 | $41.36 | $41.65 | 460,900 | — | — |
| 2015-10-23 | $42.55 | $42.85 | 656,400 | — | — |
| 2015-10-22 | $39.80 | $40.08 | 347,300 | — | — |
| 2015-10-21 | $37.70 | $37.96 | 268,900 | — | — |
| 2015-10-20 | $38.87 | $39.14 | 255,500 | — | — |
| 2015-10-19 | $39.46 | $39.74 | 282,200 | — | — |
| 2015-10-16 | $37.32 | $37.58 | 274,200 | — | — |
| 2015-10-15 | $39.62 | $39.90 | 220,700 | — | — |
| 2015-10-14 | $38.20 | $38.47 | 252,000 | — | — |
| 2015-10-13 | $37.93 | $38.19 | 501,200 | — | — |
| 2015-10-12 | $39.86 | $40.14 | 469,900 | — | — |
| 2015-10-09 | $35.55 | $35.80 | 216,100 | — | — |
| 2015-10-08 | $35.71 | $35.96 | 259,300 | — | — |
| 2015-10-07 | $37.76 | $38.02 | 390,700 | — | — |
| 2015-10-06 | $36.25 | $36.50 | 244,000 | — | — |
| 2015-10-05 | $36.80 | $37.06 | 422,600 | — | — |
| 2015-10-02 | $33.25 | $33.48 | 111,500 | — | — |
| 2015-10-01 | $32.99 | $33.22 | 186,400 | — | — |
| 2015-09-30 | $32.68 | $32.91 | 248,700 | — | — |
| 2015-09-29 | $29.80 | $30.01 | 135,200 | — | — |
| 2015-09-28 | $29.10 | $29.30 | 215,200 | — | — |
| 2015-09-25 | $31.00 | $31.22 | 175,100 | — | — |
| 2015-09-24 | $32.48 | $32.71 | 223,300 | — | — |
| 2015-09-23 | $32.86 | $33.09 | 244,600 | — | — |
| 2015-09-22 | $31.41 | $31.63 | 145,000 | — | — |
| 2015-09-21 | $31.41 | $31.63 | 401,700 | — | — |
| 2015-09-18 | $31.83 | $32.05 | 403,900 | — | — |
| 2015-09-17 | $29.47 | $29.68 | 258,200 | — | — |
| 2015-09-16 | $28.61 | $28.81 | 163,000 | — | — |
| 2015-09-15 | $28.27 | $28.47 | 198,000 | — | — |
| 2015-09-14 | $25.88 | $26.06 | 159,600 | — | — |
| 2015-09-11 | $27.31 | $27.50 | 136,800 | — | — |
| 2015-09-10 | $26.77 | $26.96 | 104,400 | — | — |
| 2015-09-09 | $26.71 | $26.90 | 184,300 | — | — |
| 2015-09-08 | $26.37 | $26.55 | 177,800 | — | — |
| 2015-09-04 | $24.11 | $24.28 | 132,200 | — | — |
| 2015-09-03 | $24.99 | $25.16 | 144,100 | — | — |
| 2015-09-02 | $25.33 | $25.51 | 290,700 | — | — |
| 2015-09-01 | $26.87 | $27.06 | 229,200 | — | — |
| 2015-08-31 | $26.74 | $26.93 | 166,000 | — | — |
| 2015-08-28 | $26.69 | $26.88 | 225,400 | — | — |
| 2015-08-27 | $26.82 | $27.01 | 310,700 | — | — |
| 2015-08-26 | $25.46 | $25.64 | 371,300 | — | — |
| 2015-08-25 | $22.42 | $22.58 | 270,500 | — | — |
| 2015-08-24 | $21.91 | $22.06 | 389,900 | — | — |
| 2015-08-21 | $24.95 | $25.12 | 335,000 | — | — |
| 2015-08-20 | $25.93 | $26.11 | 267,700 | — | — |
| 2015-08-19 | $28.35 | $28.55 | 138,000 | — | — |
| 2015-08-18 | $29.04 | $29.24 | 243,900 | — | — |
| 2015-08-17 | $32.02 | $32.24 | 171,500 | — | — |
| 2015-08-14 | $30.23 | $30.44 | 144,200 | — | — |
| 2015-08-13 | $29.82 | $29.99 | 211,300 | — | — |
| 2015-08-12 | $28.85 | $29.01 | 318,300 | — | — |
| 2015-08-11 | $28.65 | $28.81 | 268,600 | — | — |
| 2015-08-10 | $31.08 | $31.26 | 186,700 | — | — |
| 2015-08-07 | $30.90 | $31.07 | 174,800 | — | — |
| 2015-08-06 | $29.88 | $30.05 | 240,900 | — | — |
| 2015-08-05 | $32.02 | $32.20 | 201,100 | — | — |
| 2015-08-04 | $31.77 | $31.95 | 267,600 | — | — |
| 2015-08-03 | $31.44 | $31.62 | 608,900 | — | — |
| 2015-07-31 | $30.30 | $30.47 | 321,600 | — | — |
| 2015-07-30 | $32.37 | $32.55 | 563,900 | — | — |
| 2015-07-29 | $34.38 | $34.57 | 1,930,300 | — | — |
| 2015-07-28 | $24.72 | $24.86 | 531,900 | — | — |
| 2015-07-27 | $24.49 | $24.63 | 411,100 | — | — |
| 2015-07-24 | $25.22 | $25.36 | 448,600 | — | — |
| 2015-07-23 | $29.40 | $29.57 | 244,700 | — | — |
| 2015-07-22 | $28.44 | $28.60 | 576,600 | — | — |
| 2015-07-21 | $30.53 | $30.70 | 346,000 | — | — |
| 2015-07-20 | $30.12 | $30.29 | 774,000 | — | — |
| 2015-07-17 | $34.83 | $35.03 | 354,500 | — | — |
| 2015-07-16 | $34.95 | $35.15 | 455,300 | — | — |
| 2015-07-15 | $35.35 | $35.55 | 840,600 | — | — |
| 2015-07-14 | $35.63 | $35.83 | 1,638,500 | — | — |
| 2015-07-13 | $32.80 | $32.98 | 919,600 | — | — |
| 2015-07-10 | $37.57 | $37.78 | 449,000 | — | — |
| 2015-07-09 | $36.29 | $36.49 | 997,200 | — | — |
| 2015-07-08 | $33.72 | $33.91 | 1,128,300 | — | — |
| 2015-07-07 | $40.93 | $41.16 | 825,400 | — | — |
| 2015-07-06 | $43.39 | $43.63 | 394,900 | — | — |
| 2015-07-02 | $42.90 | $43.14 | 299,300 | — | — |
| 2015-07-01 | $41.62 | $41.85 | 280,700 | — | — |
| 2015-06-30 | $41.46 | $41.69 | 430,900 | — | — |
| 2015-06-29 | $38.39 | $38.61 | 628,300 | — | — |
| 2015-06-26 | $42.01 | $42.25 | 1,373,500 | — | — |
| 2015-06-25 | $42.08 | $42.32 | 709,700 | — | — |
| 2015-06-24 | $44.18 | $44.43 | 390,700 | — | — |
| 2015-06-23 | $42.95 | $43.19 | 362,500 | — | — |
| 2015-06-22 | $41.45 | $41.68 | 533,100 | — | — |
| 2015-06-19 | $39.41 | $39.63 | 743,300 | — | — |
| 2015-06-18 | $38.15 | $38.36 | 1,349,600 | — | — |
| 2015-06-17 | $42.62 | $42.86 | 800,700 | — | — |
| 2015-06-16 | $39.16 | $39.38 | 805,200 | — | — |
| 2015-06-15 | $36.47 | $36.68 | 302,000 | — | — |
| 2015-06-12 | $35.07 | $35.27 | 108,800 | — | — |
| 2015-06-11 | $35.01 | $35.21 | 343,400 | — | — |
| 2015-06-10 | $33.57 | $33.76 | 114,100 | — | — |
| 2015-06-09 | $33.38 | $33.57 | 111,300 | — | — |
| 2015-06-08 | $32.97 | $33.16 | 126,100 | — | — |
| 2015-06-05 | $32.88 | $33.07 | 355,800 | — | — |
| 2015-06-04 | $34.57 | $34.76 | 188,600 | — | — |
| 2015-06-03 | $34.47 | $34.66 | 277,300 | — | — |
| 2015-06-02 | $33.98 | $34.17 | 148,200 | — | — |
| 2015-06-01 | $33.27 | $33.46 | 299,800 | — | — |
| 2015-05-29 | $33.80 | $33.99 | 181,900 | — | — |
| 2015-05-28 | $33.13 | $33.32 | 307,300 | — | — |
| 2015-05-27 | $32.93 | $33.12 | 289,600 | — | — |
| 2015-05-26 | $30.89 | $31.06 | 279,000 | — | — |
| 2015-05-22 | $30.25 | $30.42 | 425,300 | — | — |
| 2015-05-21 | $30.70 | $30.87 | 837,000 | — | — |
| 2015-05-20 | $32.81 | $32.99 | 839,000 | — | — |
| 2015-05-19 | $34.60 | $34.79 | 689,900 | — | — |
| 2015-05-18 | $33.65 | $33.84 | 651,700 | — | — |
| 2015-05-15 | $31.15 | $31.33 | 312,500 | — | — |
| 2015-05-14 | $30.66 | $30.80 | 1,237,800 | — | — |
| 2015-05-13 | $30.89 | $31.03 | 723,800 | — | — |
| 2015-05-12 | $29.05 | $29.19 | 449,500 | — | — |
| 2015-05-11 | $28.39 | $28.52 | 586,600 | — | — |
| 2015-05-08 | $27.02 | $27.15 | 572,500 | — | — |
| 2015-05-07 | $25.47 | $25.59 | 284,200 | — | — |
| 2015-05-06 | $25.35 | $25.47 | 348,100 | — | — |
| 2015-05-05 | $23.90 | $24.01 | 522,000 | — | — |
| 2015-05-04 | $22.82 | $22.93 | 181,500 | — | — |
| 2015-05-01 | $22.88 | $22.99 | 205,200 | — | — |
| 2015-04-30 | $22.08 | $22.18 | 213,000 | — | — |
| 2015-04-29 | $23.31 | $23.42 | 203,300 | — | — |
| 2015-04-28 | $23.46 | $23.57 | 481,400 | — | — |
| 2015-04-27 | $23.37 | $23.48 | 402,500 | — | — |
| 2015-04-24 | $22.44 | $22.54 | 275,700 | — | — |
| 2015-04-23 | $22.39 | $22.49 | 251,800 | — | — |
| 2015-04-22 | $21.52 | $21.62 | 197,900 | — | — |
| 2015-04-21 | $19.95 | $20.04 | 145,200 | — | — |
| 2015-04-20 | $19.47 | $19.56 | 359,900 | — | — |
| 2015-04-17 | $20.36 | $20.45 | 519,100 | — | — |
| 2015-04-16 | $19.01 | $19.10 | 1,549,600 | — | — |
| 2015-04-15 | $24.57 | $24.68 | 337,300 | — | — |
| 2015-04-14 | $24.55 | $24.66 | 487,300 | — | — |
| 2015-04-13 | $23.73 | $23.84 | 809,200 | — | — |
| 2015-04-10 | $22.17 | $22.27 | 514,100 | — | — |
| 2015-04-09 | $20.48 | $20.58 | 146,100 | — | — |
| 2015-04-08 | $19.97 | $20.06 | 339,000 | — | — |
| 2015-04-07 | $20.40 | $20.49 | 454,300 | — | — |
| 2015-04-06 | $19.45 | $19.54 | 308,600 | — | — |
| 2015-04-02 | $18.00 | $18.08 | 59,400 | — | — |
| 2015-04-01 | $17.80 | $17.88 | 56,600 | — | — |
| 2015-03-31 | $17.90 | $17.98 | 42,300 | — | — |
| 2015-03-30 | $17.54 | $17.62 | 64,600 | — | — |
| 2015-03-27 | $17.67 | $17.75 | 34,100 | — | — |
| 2015-03-26 | $17.91 | $17.99 | 32,300 | — | — |
| 2015-03-25 | $17.85 | $17.93 | 120,500 | — | — |
| 2015-03-24 | $18.29 | $18.38 | 97,400 | — | — |
| 2015-03-23 | $18.09 | $18.17 | 112,600 | — | — |
| 2015-03-20 | $17.36 | $17.44 | 122,200 | — | — |
| 2015-03-19 | $17.97 | $18.05 | 73,600 | — | — |
| 2015-03-18 | $18.01 | $18.09 | 48,400 | — | — |
| 2015-03-17 | $17.96 | $18.04 | 93,800 | — | — |
| 2015-03-16 | $17.90 | $17.98 | 189,100 | — | — |
| 2015-03-13 | $16.69 | $16.77 | 50,300 | — | — |
| 2015-03-12 | $17.00 | $17.06 | 77,200 | — | — |
| 2015-03-11 | $16.85 | $16.91 | 70,300 | — | — |
| 2015-03-10 | $16.24 | $16.30 | 69,800 | — | — |
| 2015-03-09 | $16.64 | $16.70 | 145,900 | — | — |
| 2015-03-06 | $15.65 | $15.70 | 174,300 | — | — |
| 2015-03-05 | $15.27 | $15.32 | 164,600 | — | — |
| 2015-03-04 | $15.88 | $15.94 | 373,100 | — | — |
| 2015-03-03 | $13.49 | $13.54 | 46,200 | — | — |
| 2015-03-02 | $13.47 | $13.52 | 28,400 | — | — |
| 2015-02-27 | $13.05 | $13.10 | 20,900 | — | — |
| 2015-02-26 | $13.00 | $13.05 | 32,600 | — | — |
| 2015-02-25 | $13.01 | $13.06 | 26,000 | — | — |
| 2015-02-24 | $13.49 | $13.54 | 18,800 | — | — |
| 2015-02-23 | $13.53 | $13.58 | 11,900 | — | — |
| 2015-02-20 | $13.50 | $13.55 | 25,500 | — | — |
| 2015-02-19 | $13.10 | $13.15 | 20,000 | — | — |
| 2015-02-18 | $13.20 | $13.25 | 23,300 | — | — |
| 2015-02-17 | $12.15 | $12.19 | 15,200 | — | — |
| 2015-02-13 | $12.15 | $12.19 | 64,000 | — | — |
| 2015-02-12 | $11.70 | $11.74 | 80,100 | — | — |
| 2015-02-11 | $10.90 | $10.94 | 5,800 | — | — |
| 2015-02-10 | $11.04 | $11.08 | 8,400 | — | — |
| 2015-02-09 | $10.95 | $10.99 | 6,900 | — | — |
| 2015-02-06 | $10.85 | $10.89 | 24,100 | — | — |
| 2015-02-05 | $10.50 | $10.54 | 41,800 | — | — |
| 2015-02-04 | $11.35 | $11.39 | 25,400 | — | — |
| 2015-02-03 | $11.95 | $11.99 | 5,600 | — | — |
| 2015-02-02 | $12.20 | $12.24 | 16,000 | — | — |
| 2015-01-30 | $12.00 | $12.04 | 14,100 | — | — |
| 2015-01-29 | $11.70 | $11.74 | 4,800 | — | — |
| 2015-01-28 | $12.00 | $12.04 | 7,300 | — | — |
| 2015-01-27 | $12.40 | $12.44 | 8,100 | — | — |
| 2015-01-26 | $12.60 | $12.64 | 11,400 | — | — |
| 2015-01-23 | $12.75 | $12.79 | 6,300 | — | — |
| 2015-01-22 | $12.51 | $12.55 | 7,800 | — | — |
| 2015-01-21 | $12.54 | $12.58 | 24,200 | — | — |
| 2015-01-20 | $12.28 | $12.32 | 14,000 | — | — |
| 2015-01-16 | $12.10 | $12.14 | 20,100 | — | — |
| 2015-01-15 | $12.69 | $12.73 | 4,300 | — | — |
| 2015-01-14 | $12.50 | $12.54 | 42,100 | — | — |
| 2015-01-13 | $12.65 | $12.69 | 42,100 | — | — |
| 2015-01-12 | $11.98 | $12.02 | 2,400 | — | — |
| 2015-01-09 | $12.12 | $12.16 | 11,800 | — | — |
| 2015-01-08 | $12.25 | $12.29 | 10,900 | — | — |
| 2015-01-07 | $12.16 | $12.20 | 6,900 | — | — |
| 2015-01-06 | $12.00 | $12.04 | 53,400 | — | — |
| 2015-01-05 | $11.80 | $11.84 | 15,600 | — | — |
| 2015-01-02 | $11.33 | $11.37 | 11,200 | — | — |