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
- 2005-08-01 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 | $33.01 | $46.24 | 15,600 | — | — |
| 2015-12-30 | $34.35 | $48.12 | 11,900 | — | — |
| 2015-12-29 | $35.47 | $49.69 | 3,200 | — | — |
| 2015-12-28 | $35.56 | $49.81 | 6,700 | — | — |
| 2015-12-24 | $36.16 | $50.65 | 2,800 | — | — |
| 2015-12-23 | $37.49 | $52.52 | 4,500 | — | — |
| 2015-12-22 | $38.95 | $54.56 | 7,800 | — | — |
| 2015-12-21 | $38.51 | $53.95 | 2,100 | — | — |
| 2015-12-18 | $39.15 | $54.84 | 8,100 | — | — |
| 2015-12-17 | $39.04 | $54.69 | 3,900 | — | — |
| 2015-12-16 | $39.22 | $53.75 | 2,200 | — | — |
| 2015-12-15 | $39.60 | $54.27 | 3,600 | — | — |
| 2015-12-14 | $39.20 | $53.72 | 3,400 | — | — |
| 2015-12-11 | $39.16 | $53.67 | 6,300 | — | — |
| 2015-12-10 | $39.77 | $54.50 | 2,300 | — | — |
| 2015-12-09 | $39.20 | $53.72 | 1,600 | — | — |
| 2015-12-08 | $39.90 | $54.68 | 3,600 | — | — |
| 2015-12-07 | $40.03 | $54.86 | 13,000 | — | — |
| 2015-12-04 | $39.61 | $54.29 | 2,100 | — | — |
| 2015-12-03 | $39.74 | $54.46 | 2,400 | — | — |
| 2015-12-02 | $39.93 | $54.72 | 3,200 | — | — |
| 2015-12-01 | $39.98 | $54.79 | 4,600 | — | — |
| 2015-11-30 | $40.03 | $54.86 | 12,200 | — | — |
| 2015-11-27 | $40.26 | $55.18 | 1,300 | — | — |
| 2015-11-25 | $39.70 | $54.41 | 2,900 | — | — |
| 2015-11-24 | $40.10 | $54.96 | 13,800 | — | — |
| 2015-11-23 | $39.90 | $54.68 | 7,900 | — | — |
| 2015-11-20 | $41.25 | $56.53 | 49,900 | — | — |
| 2015-11-19 | $39.77 | $54.50 | 14,900 | — | — |
| 2015-11-18 | $39.72 | $54.44 | 9,400 | — | — |
| 2015-11-17 | $39.44 | $54.05 | 2,800 | — | — |
| 2015-11-16 | $39.20 | $53.72 | 3,600 | — | — |
| 2015-11-13 | $39.30 | $53.86 | 13,900 | — | — |
| 2015-11-12 | $39.15 | $53.65 | 4,600 | — | — |
| 2015-11-11 | $40.54 | $55.56 | 13,400 | — | — |
| 2015-11-10 | $40.75 | $55.85 | 22,800 | — | — |
| 2015-11-09 | $39.09 | $53.57 | 3,600 | — | — |
| 2015-11-06 | $40.37 | $55.33 | 11,700 | — | — |
| 2015-11-05 | $42.50 | $58.25 | 4,800 | — | — |
| 2015-11-04 | $42.86 | $58.74 | 5,500 | — | — |
| 2015-11-03 | $43.07 | $59.03 | 4,400 | — | — |
| 2015-11-02 | $42.65 | $58.45 | 7,500 | — | — |
| 2015-10-30 | $41.34 | $56.66 | 10,000 | — | — |
| 2015-10-29 | $38.41 | $52.64 | 1,900 | — | — |
| 2015-10-28 | $40.12 | $54.98 | 5,100 | — | — |
| 2015-10-27 | $38.01 | $52.09 | 2,900 | — | — |
| 2015-10-26 | $39.00 | $53.45 | 2,400 | — | — |
| 2015-10-23 | $38.96 | $53.39 | 5,600 | — | — |
| 2015-10-22 | $38.69 | $53.02 | 5,100 | — | — |
| 2015-10-21 | $35.68 | $48.90 | 1,300 | — | — |
| 2015-10-20 | $36.78 | $50.41 | 1,600 | — | — |
| 2015-10-19 | $36.93 | $50.61 | 11,200 | — | — |
| 2015-10-16 | $37.21 | $51.00 | 1,700 | — | — |
| 2015-10-15 | $36.45 | $49.95 | 2,700 | — | — |
| 2015-10-14 | $36.07 | $49.43 | 2,300 | — | — |
| 2015-10-13 | $35.76 | $49.01 | 1,400 | — | — |
| 2015-10-12 | $36.28 | $49.72 | 5,500 | — | — |
| 2015-10-09 | $36.29 | $49.74 | 3,000 | — | — |
| 2015-10-08 | $36.29 | $49.74 | 15,100 | — | — |
| 2015-10-07 | $35.52 | $48.68 | 7,600 | — | — |
| 2015-10-06 | $36.35 | $49.82 | 5,200 | — | — |
| 2015-10-05 | $34.23 | $46.91 | 9,700 | — | — |
| 2015-10-02 | $32.50 | $44.54 | 4,400 | — | — |
| 2015-10-01 | $32.41 | $44.42 | 10,200 | — | — |
| 2015-09-30 | $33.40 | $45.77 | 7,000 | — | — |
| 2015-09-29 | $32.84 | $45.01 | 8,800 | — | — |
| 2015-09-28 | $33.51 | $45.93 | 8,700 | — | — |
| 2015-09-25 | $33.98 | $46.57 | 5,900 | — | — |
| 2015-09-24 | $35.19 | $48.23 | 11,200 | — | — |
| 2015-09-23 | $35.71 | $48.94 | 1,700 | — | — |
| 2015-09-22 | $35.61 | $48.80 | 2,100 | — | — |
| 2015-09-21 | $35.17 | $48.20 | 3,400 | — | — |
| 2015-09-18 | $36.36 | $49.83 | 42,100 | — | — |
| 2015-09-17 | $37.87 | $51.90 | 6,900 | — | — |
| 2015-09-16 | $35.20 | $48.24 | 15,500 | — | — |
| 2015-09-15 | $37.62 | $51.56 | 12,100 | — | — |
| 2015-09-14 | $37.99 | $52.07 | 20,800 | — | — |
| 2015-09-11 | $38.21 | $52.37 | 9,200 | — | — |
| 2015-09-10 | $35.86 | $49.15 | 9,400 | — | — |
| 2015-09-09 | $32.34 | $44.32 | 9,600 | — | — |
| 2015-09-08 | $31.65 | $43.38 | 12,700 | — | — |
| 2015-09-04 | $30.00 | $41.11 | 2,800 | — | — |
| 2015-09-03 | $29.17 | $39.98 | 4,700 | — | — |
| 2015-09-02 | $30.50 | $41.80 | 3,400 | — | — |
| 2015-09-01 | $31.00 | $42.49 | 2,400 | — | — |
| 2015-08-31 | $30.66 | $42.02 | 1,400 | — | — |
| 2015-08-28 | $30.58 | $41.91 | 3,700 | — | — |
| 2015-08-27 | $31.85 | $43.65 | 5,400 | — | — |
| 2015-08-26 | $29.90 | $40.98 | 14,500 | — | — |
| 2015-08-25 | $28.15 | $38.58 | 5,200 | — | — |
| 2015-08-24 | $27.69 | $37.95 | 9,000 | — | — |
| 2015-08-21 | $30.34 | $41.58 | 3,000 | — | — |
| 2015-08-20 | $31.01 | $42.50 | 5,400 | — | — |
| 2015-08-19 | $31.70 | $43.44 | 5,000 | — | — |
| 2015-08-18 | $31.73 | $43.49 | 2,300 | — | — |
| 2015-08-17 | $32.92 | $45.12 | 1,200 | — | — |
| 2015-08-14 | $32.83 | $44.99 | 2,500 | — | — |
| 2015-08-13 | $32.84 | $45.01 | 300 | — | — |
| 2015-08-12 | $32.24 | $44.18 | 2,600 | — | — |
| 2015-08-11 | $33.78 | $46.30 | 7,300 | — | — |
| 2015-08-10 | $33.25 | $45.57 | 8,500 | — | — |
| 2015-08-07 | $31.56 | $43.25 | 1,500 | — | — |
| 2015-08-06 | $32.81 | $44.97 | 2,100 | — | — |
| 2015-08-05 | $32.16 | $44.08 | 3,000 | — | — |
| 2015-08-04 | $33.10 | $45.36 | 2,700 | — | — |
| 2015-08-03 | $34.78 | $47.67 | 14,100 | — | — |
| 2015-07-31 | $32.45 | $44.47 | 3,700 | — | — |
| 2015-07-30 | $30.68 | $42.05 | 2,400 | — | — |
| 2015-07-29 | $30.84 | $42.27 | 3,100 | — | — |
| 2015-07-28 | $30.69 | $42.06 | 2,400 | — | — |
| 2015-07-27 | $31.26 | $42.84 | 4,000 | — | — |
| 2015-07-24 | $33.54 | $45.97 | 1,700 | — | — |
| 2015-07-23 | $34.30 | $47.01 | 8,300 | — | — |
| 2015-07-22 | $38.71 | $53.05 | 1,100 | — | — |
| 2015-07-21 | $38.99 | $53.44 | 5,600 | — | — |
| 2015-07-20 | $38.42 | $52.65 | 7,000 | — | — |
| 2015-07-17 | $38.75 | $53.11 | 4,500 | — | — |
| 2015-07-16 | $37.82 | $51.83 | 34,100 | — | — |
| 2015-07-15 | $37.60 | $51.53 | 3,300 | — | — |
| 2015-07-14 | $36.76 | $50.38 | 1,300 | — | — |
| 2015-07-13 | $36.44 | $49.94 | 3,200 | — | — |
| 2015-07-10 | $37.58 | $51.50 | 1,400 | — | — |
| 2015-07-09 | $36.33 | $49.79 | 4,100 | — | — |
| 2015-07-08 | $37.03 | $50.75 | 4,500 | — | — |
| 2015-07-07 | $37.10 | $50.85 | 2,600 | — | — |
| 2015-07-06 | $36.90 | $50.57 | 4,300 | — | — |
| 2015-07-02 | $36.36 | $49.83 | 3,500 | — | — |
| 2015-07-01 | $37.04 | $50.76 | 8,400 | — | — |
| 2015-06-30 | $37.66 | $51.61 | 3,900 | — | — |
| 2015-06-29 | $37.10 | $50.85 | 3,900 | — | — |
| 2015-06-26 | $37.99 | $52.07 | 28,700 | — | — |
| 2015-06-25 | $37.74 | $51.72 | 1,600 | — | — |
| 2015-06-24 | $37.49 | $51.38 | 3,500 | — | — |
| 2015-06-23 | $38.24 | $52.41 | 3,300 | — | — |
| 2015-06-22 | $37.75 | $51.74 | 3,900 | — | — |
| 2015-06-19 | $36.60 | $50.16 | 14,700 | — | — |
| 2015-06-18 | $36.34 | $49.80 | 10,500 | — | — |
| 2015-06-17 | $35.63 | $48.83 | 9,900 | — | — |
| 2015-06-16 | $35.26 | $48.32 | 3,800 | — | — |
| 2015-06-15 | $35.30 | $48.38 | 2,500 | — | — |
| 2015-06-12 | $34.00 | $46.60 | 2,300 | — | — |
| 2015-06-11 | $35.40 | $48.52 | 1,200 | — | — |
| 2015-06-10 | $35.54 | $48.71 | 9,100 | — | — |
| 2015-06-09 | $34.48 | $47.25 | 2,500 | — | — |
| 2015-06-08 | $33.06 | $45.31 | 2,200 | — | — |
| 2015-06-05 | $33.01 | $45.24 | 3,600 | — | — |
| 2015-06-04 | $34.07 | $46.69 | 2,200 | — | — |
| 2015-06-03 | $34.54 | $47.34 | 6,100 | — | — |
| 2015-06-02 | $32.94 | $45.14 | 2,600 | — | — |
| 2015-06-01 | $32.17 | $44.09 | 7,600 | — | — |
| 2015-05-29 | $32.37 | $44.36 | 5,100 | — | — |
| 2015-05-28 | $32.50 | $44.54 | 2,000 | — | — |
| 2015-05-27 | $32.79 | $44.94 | 2,600 | — | — |
| 2015-05-26 | $32.24 | $44.18 | 6,800 | — | — |
| 2015-05-22 | $32.00 | $43.86 | 2,900 | — | — |
| 2015-05-21 | $31.83 | $43.62 | 1,000 | — | — |
| 2015-05-20 | $32.00 | $43.86 | 2,600 | — | — |
| 2015-05-19 | $32.00 | $43.86 | 1,700 | — | — |
| 2015-05-18 | $31.93 | $43.76 | 5,600 | — | — |
| 2015-05-15 | $31.12 | $42.65 | 1,800 | — | — |
| 2015-05-14 | $31.40 | $43.03 | 1,400 | — | — |
| 2015-05-13 | $31.40 | $43.03 | 400 | — | — |
| 2015-05-12 | $29.25 | $40.09 | 2,600 | — | — |
| 2015-05-11 | $30.20 | $41.39 | 3,200 | — | — |
| 2015-05-08 | $29.36 | $40.24 | 7,800 | — | — |
| 2015-05-07 | $27.82 | $38.13 | 1,500 | — | — |
| 2015-05-06 | $27.51 | $37.70 | 8,700 | — | — |
| 2015-05-05 | $28.52 | $39.09 | 2,700 | — | — |
| 2015-05-04 | $29.00 | $39.74 | 11,300 | — | — |
| 2015-05-01 | $30.50 | $41.80 | 2,400 | — | — |
| 2015-04-30 | $29.79 | $40.83 | 8,100 | — | — |
| 2015-04-29 | $30.12 | $41.28 | 2,300 | — | — |
| 2015-04-28 | $29.52 | $40.46 | 5,400 | — | — |
| 2015-04-27 | $29.37 | $40.25 | 4,300 | — | — |
| 2015-04-24 | $29.59 | $40.55 | 2,900 | — | — |
| 2015-04-23 | $29.20 | $40.02 | 11,400 | — | — |
| 2015-04-22 | $27.31 | $37.43 | 1,600 | — | — |
| 2015-04-21 | $27.04 | $37.06 | 1,500 | — | — |
| 2015-04-20 | $26.75 | $36.66 | 1,400 | — | — |
| 2015-04-17 | $26.49 | $36.30 | 2,600 | — | — |
| 2015-04-16 | $27.07 | $37.10 | 3,400 | — | — |
| 2015-04-15 | $26.67 | $36.55 | 6,000 | — | — |
| 2015-04-14 | $25.64 | $35.14 | 8,200 | — | — |
| 2015-04-13 | $26.70 | $36.59 | 1,800 | — | — |
| 2015-04-10 | $27.09 | $37.13 | 1,800 | — | — |
| 2015-04-09 | $27.47 | $37.65 | 1,900 | — | — |
| 2015-04-08 | $26.99 | $36.99 | 2,600 | — | — |
| 2015-04-07 | $26.64 | $36.51 | 3,100 | — | — |
| 2015-04-06 | $26.40 | $36.18 | 3,300 | — | — |
| 2015-04-02 | $26.20 | $35.91 | 7,500 | — | — |
| 2015-04-01 | $26.00 | $35.63 | 8,300 | — | — |
| 2015-03-31 | $25.15 | $34.47 | 110,100 | — | — |
| 2015-03-30 | $26.03 | $35.67 | 4,400 | — | — |
| 2015-03-27 | $26.70 | $36.59 | 8,400 | — | — |
| 2015-03-26 | $25.86 | $35.44 | 19,100 | — | — |
| 2015-03-25 | $27.56 | $37.77 | 11,300 | — | — |
| 2015-03-24 | $28.90 | $39.61 | 4,000 | — | — |
| 2015-03-23 | $29.21 | $40.03 | 3,700 | — | — |
| 2015-03-20 | $29.47 | $40.39 | 5,800 | — | — |
| 2015-03-19 | $29.41 | $40.31 | 1,700 | — | — |
| 2015-03-18 | $29.52 | $40.46 | 1,600 | — | — |
| 2015-03-17 | $30.11 | $41.27 | 400 | — | — |
| 2015-03-16 | $30.00 | $41.11 | 2,800 | — | — |
| 2015-03-13 | $29.51 | $40.44 | 1,000 | — | — |
| 2015-03-12 | $30.14 | $41.31 | 4,100 | — | — |
| 2015-03-11 | $29.76 | $40.79 | 2,900 | — | — |
| 2015-03-10 | $29.82 | $40.87 | 700 | — | — |
| 2015-03-09 | $29.80 | $40.84 | 1,600 | — | — |
| 2015-03-06 | $29.31 | $40.17 | 1,300 | — | — |
| 2015-03-05 | $29.71 | $40.72 | 500 | — | — |
| 2015-03-04 | $29.35 | $40.22 | 15,600 | — | — |
| 2015-03-03 | $29.76 | $40.79 | 2,600 | — | — |
| 2015-03-02 | $29.40 | $40.29 | 14,600 | — | — |
| 2015-02-27 | $28.50 | $39.06 | 3,000 | — | — |
| 2015-02-26 | $29.43 | $40.33 | 4,000 | — | — |
| 2015-02-25 | $29.81 | $40.85 | 1,000 | — | — |
| 2015-02-24 | $29.90 | $40.98 | 2,900 | — | — |
| 2015-02-23 | $29.77 | $40.80 | 3,000 | — | — |
| 2015-02-20 | $30.84 | $42.27 | 4,400 | — | — |
| 2015-02-19 | $30.84 | $42.27 | 1,900 | — | — |
| 2015-02-18 | $32.78 | $44.92 | 1,400 | — | — |
| 2015-02-17 | $31.26 | $42.84 | 2,200 | — | — |
| 2015-02-13 | $31.00 | $42.49 | 4,500 | — | — |
| 2015-02-12 | $31.74 | $43.50 | 700 | — | — |
| 2015-02-11 | $31.37 | $42.99 | 4,400 | — | — |
| 2015-02-10 | $31.90 | $43.72 | 2,400 | — | — |
| 2015-02-09 | $31.99 | $43.84 | 3,500 | — | — |
| 2015-02-06 | $31.48 | $43.14 | 2,600 | — | — |
| 2015-02-05 | $31.99 | $43.84 | 6,300 | — | — |
| 2015-02-04 | $31.53 | $43.21 | 2,700 | — | — |
| 2015-02-03 | $31.99 | $43.84 | 2,100 | — | — |
| 2015-02-02 | $32.58 | $44.65 | 2,400 | — | — |
| 2015-01-30 | $31.37 | $42.99 | 6,600 | — | — |
| 2015-01-29 | $32.57 | $44.64 | 1,800 | — | — |
| 2015-01-28 | $32.86 | $45.03 | 1,600 | — | — |
| 2015-01-27 | $33.52 | $45.94 | 2,600 | — | — |
| 2015-01-26 | $33.55 | $45.98 | 1,600 | — | — |
| 2015-01-23 | $32.51 | $44.55 | 1,900 | — | — |
| 2015-01-22 | $32.59 | $44.66 | 2,700 | — | — |
| 2015-01-21 | $31.78 | $43.55 | 2,200 | — | — |
| 2015-01-20 | $32.10 | $43.99 | 2,300 | — | — |
| 2015-01-16 | $33.50 | $45.91 | 4,300 | — | — |
| 2015-01-15 | $33.50 | $45.91 | 3,100 | — | — |
| 2015-01-14 | $32.54 | $44.60 | 3,400 | — | — |
| 2015-01-13 | $33.56 | $45.99 | 2,900 | — | — |
| 2015-01-12 | $32.55 | $44.61 | 3,300 | — | — |
| 2015-01-09 | $34.01 | $46.61 | 2,900 | — | — |
| 2015-01-08 | $33.79 | $46.31 | 3,800 | — | — |
| 2015-01-07 | $33.55 | $45.98 | 4,100 | — | — |
| 2015-01-06 | $33.23 | $45.54 | 7,000 | — | — |
| 2015-01-05 | $34.00 | $46.60 | 9,300 | — | — |
| 2015-01-02 | $35.74 | $48.98 | 22,600 | — | — |