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
- 2001-02-09 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 | $27.25 | $27.25 | 646,600 | — | — |
| 2015-12-30 | $27.20 | $27.20 | 681,500 | — | — |
| 2015-12-29 | $27.86 | $27.86 | 713,500 | — | — |
| 2015-12-28 | $27.58 | $27.58 | 746,700 | — | — |
| 2015-12-24 | $29.42 | $29.42 | 227,300 | — | — |
| 2015-12-23 | $29.63 | $29.63 | 1,081,800 | — | — |
| 2015-12-22 | $28.35 | $28.35 | 605,000 | — | — |
| 2015-12-21 | $27.39 | $27.39 | 656,400 | — | — |
| 2015-12-18 | $27.86 | $27.86 | 1,083,800 | — | — |
| 2015-12-17 | $28.24 | $28.24 | 509,200 | — | — |
| 2015-12-16 | $29.98 | $29.98 | 765,200 | — | — |
| 2015-12-15 | $30.21 | $30.21 | 1,001,700 | — | — |
| 2015-12-14 | $29.11 | $29.11 | 1,622,100 | — | — |
| 2015-12-11 | $28.06 | $28.06 | 826,200 | — | — |
| 2015-12-10 | $29.29 | $29.29 | 593,900 | — | — |
| 2015-12-09 | $28.45 | $28.45 | 1,070,600 | — | — |
| 2015-12-08 | $28.76 | $28.76 | 743,600 | — | — |
| 2015-12-07 | $29.26 | $29.26 | 859,000 | — | — |
| 2015-12-04 | $30.22 | $30.22 | 647,100 | — | — |
| 2015-12-03 | $31.13 | $31.13 | 696,300 | — | — |
| 2015-12-02 | $30.90 | $30.90 | 542,500 | — | — |
| 2015-12-01 | $31.99 | $31.99 | 826,700 | — | — |
| 2015-11-30 | $31.72 | $31.72 | 715,700 | — | — |
| 2015-11-27 | $30.86 | $30.86 | 390,800 | — | — |
| 2015-11-25 | $31.07 | $31.07 | 483,400 | — | — |
| 2015-11-24 | $31.43 | $31.43 | 779,800 | — | — |
| 2015-11-23 | $30.19 | $30.19 | 659,600 | — | — |
| 2015-11-20 | $29.50 | $29.50 | 618,600 | — | — |
| 2015-11-19 | $29.90 | $29.90 | 767,400 | — | — |
| 2015-11-18 | $30.98 | $30.98 | 1,249,900 | — | — |
| 2015-11-17 | $29.88 | $29.88 | 565,000 | — | — |
| 2015-11-16 | $30.49 | $30.49 | 586,300 | — | — |
| 2015-11-13 | $29.75 | $29.75 | 689,400 | — | — |
| 2015-11-12 | $29.78 | $29.78 | 880,000 | — | — |
| 2015-11-11 | $30.44 | $30.44 | 1,452,200 | — | — |
| 2015-11-10 | $30.94 | $30.94 | 1,178,400 | — | — |
| 2015-11-09 | $30.67 | $30.67 | 1,491,500 | — | — |
| 2015-11-06 | $31.54 | $31.54 | 1,851,600 | — | — |
| 2015-11-05 | $31.85 | $31.85 | 1,457,300 | — | — |
| 2015-11-04 | $32.74 | $32.74 | 1,296,900 | — | — |
| 2015-11-03 | $32.68 | $32.68 | 1,536,700 | — | — |
| 2015-11-02 | $31.47 | $31.47 | 1,244,900 | — | — |
| 2015-10-30 | $30.01 | $30.01 | 2,502,800 | — | — |
| 2015-10-29 | $28.64 | $28.64 | 1,380,300 | — | — |
| 2015-10-28 | $29.43 | $29.43 | 1,022,300 | — | — |
| 2015-10-27 | $27.64 | $27.64 | 1,086,100 | — | — |
| 2015-10-26 | $29.01 | $29.01 | 910,800 | — | — |
| 2015-10-23 | $29.89 | $29.89 | 1,008,200 | — | — |
| 2015-10-22 | $29.83 | $29.83 | 555,500 | — | — |
| 2015-10-21 | $29.05 | $29.05 | 466,200 | — | — |
| 2015-10-20 | $29.72 | $29.72 | 814,000 | — | — |
| 2015-10-19 | $29.33 | $29.33 | 553,400 | — | — |
| 2015-10-16 | $30.07 | $30.07 | 678,900 | — | — |
| 2015-10-15 | $30.93 | $30.93 | 605,900 | — | — |
| 2015-10-14 | $30.38 | $30.38 | 814,600 | — | — |
| 2015-10-13 | $29.61 | $29.61 | 843,500 | — | — |
| 2015-10-12 | $30.08 | $30.08 | 937,800 | — | — |
| 2015-10-09 | $31.25 | $31.25 | 1,144,500 | — | — |
| 2015-10-08 | $31.46 | $31.46 | 1,916,200 | — | — |
| 2015-10-07 | $30.31 | $30.31 | 1,647,500 | — | — |
| 2015-10-06 | $30.25 | $30.25 | 1,274,200 | — | — |
| 2015-10-05 | $28.76 | $28.76 | 1,847,200 | — | — |
| 2015-10-02 | $27.10 | $27.10 | 2,267,900 | — | — |
| 2015-10-01 | $25.03 | $25.03 | 1,614,600 | — | — |
| 2015-09-30 | $26.13 | $26.13 | 1,130,700 | — | — |
| 2015-09-29 | $27.16 | $27.16 | 545,000 | — | — |
| 2015-09-28 | $26.72 | $26.72 | 703,900 | — | — |
| 2015-09-25 | $27.70 | $27.70 | 862,900 | — | — |
| 2015-09-24 | $27.90 | $27.90 | 1,148,300 | — | — |
| 2015-09-23 | $27.65 | $27.65 | 634,400 | — | — |
| 2015-09-22 | $27.97 | $27.97 | 1,508,600 | — | — |
| 2015-09-21 | $27.77 | $27.77 | 679,300 | — | — |
| 2015-09-18 | $27.88 | $27.88 | 1,436,400 | — | — |
| 2015-09-17 | $29.61 | $29.61 | 1,450,400 | — | — |
| 2015-09-16 | $29.94 | $29.94 | 1,588,900 | — | — |
| 2015-09-15 | $28.95 | $28.95 | 1,024,100 | — | — |
| 2015-09-14 | $28.04 | $28.04 | 1,006,300 | — | — |
| 2015-09-11 | $27.97 | $27.97 | 1,104,100 | — | — |
| 2015-09-10 | $28.14 | $28.14 | 1,497,800 | — | — |
| 2015-09-09 | $27.88 | $27.88 | 1,755,300 | — | — |
| 2015-09-08 | $28.53 | $28.53 | 1,777,100 | — | — |
| 2015-09-04 | $27.51 | $27.51 | 1,427,700 | — | — |
| 2015-09-03 | $28.08 | $28.08 | 2,280,400 | — | — |
| 2015-09-02 | $27.24 | $27.24 | 1,547,700 | — | — |
| 2015-09-01 | $26.85 | $26.85 | 1,864,800 | — | — |
| 2015-08-31 | $28.37 | $28.37 | 1,555,500 | — | — |
| 2015-08-28 | $27.25 | $27.25 | 2,133,300 | — | — |
| 2015-08-27 | $26.77 | $26.77 | 2,059,000 | — | — |
| 2015-08-26 | $24.88 | $24.88 | 2,126,000 | — | — |
| 2015-08-25 | $23.85 | $23.85 | 1,876,600 | — | — |
| 2015-08-24 | $23.60 | $23.60 | 1,928,100 | — | — |
| 2015-08-21 | $25.22 | $25.22 | 1,357,600 | — | — |
| 2015-08-20 | $26.03 | $26.03 | 1,023,100 | — | — |
| 2015-08-19 | $27.33 | $27.33 | 936,600 | — | — |
| 2015-08-18 | $28.62 | $28.62 | 745,600 | — | — |
| 2015-08-17 | $28.95 | $28.95 | 1,240,900 | — | — |
| 2015-08-14 | $28.60 | $28.60 | 1,257,300 | — | — |
| 2015-08-13 | $29.22 | $29.22 | 1,300,500 | — | — |
| 2015-08-12 | $30.70 | $30.70 | 924,300 | — | — |
| 2015-08-11 | $30.65 | $30.65 | 744,200 | — | — |
| 2015-08-10 | $31.24 | $31.24 | 1,447,700 | — | — |
| 2015-08-07 | $29.75 | $29.75 | 1,290,700 | — | — |
| 2015-08-06 | $30.59 | $30.59 | 1,285,500 | — | — |
| 2015-08-05 | $29.15 | $29.15 | 1,092,500 | — | — |
| 2015-08-04 | $29.21 | $29.21 | 656,100 | — | — |
| 2015-08-03 | $29.50 | $29.50 | 728,200 | — | — |
| 2015-07-31 | $30.11 | $30.11 | 670,000 | — | — |
| 2015-07-30 | $30.90 | $30.90 | 1,833,200 | — | — |
| 2015-07-29 | $31.69 | $31.69 | 3,065,200 | — | — |
| 2015-07-28 | $30.10 | $30.10 | 1,169,900 | — | — |
| 2015-07-27 | $29.11 | $29.11 | 757,400 | — | — |
| 2015-07-24 | $29.71 | $29.71 | 981,700 | — | — |
| 2015-07-23 | $30.34 | $30.34 | 1,672,500 | — | — |
| 2015-07-22 | $30.25 | $30.25 | 1,629,400 | — | — |
| 2015-07-21 | $31.49 | $31.49 | 706,200 | — | — |
| 2015-07-20 | $31.41 | $31.41 | 975,600 | — | — |
| 2015-07-17 | $31.90 | $31.90 | 1,088,200 | — | — |
| 2015-07-16 | $32.89 | $32.89 | 1,137,000 | — | — |
| 2015-07-15 | $33.53 | $33.53 | 758,800 | — | — |
| 2015-07-14 | $35.32 | $35.32 | 1,273,900 | — | — |
| 2015-07-13 | $34.93 | $34.93 | 1,515,500 | — | — |
| 2015-07-10 | $34.14 | $34.14 | 774,800 | — | — |
| 2015-07-09 | $34.61 | $34.61 | 482,700 | — | — |
| 2015-07-08 | $34.35 | $34.35 | 754,500 | — | — |
| 2015-07-07 | $35.55 | $35.55 | 826,800 | — | — |
| 2015-07-06 | $35.18 | $35.18 | 1,269,200 | — | — |
| 2015-07-02 | $35.85 | $35.85 | 1,201,800 | — | — |
| 2015-07-01 | $35.94 | $35.94 | 1,182,900 | — | — |
| 2015-06-30 | $37.23 | $37.23 | 1,210,600 | — | — |
| 2015-06-29 | $36.87 | $36.87 | 1,167,200 | — | — |
| 2015-06-26 | $38.39 | $38.39 | 4,222,100 | — | — |
| 2015-06-25 | $38.25 | $38.25 | 1,020,400 | — | — |
| 2015-06-24 | $38.85 | $38.85 | 886,100 | — | — |
| 2015-06-23 | $39.14 | $39.14 | 660,500 | — | — |
| 2015-06-22 | $38.69 | $38.69 | 1,065,900 | — | — |
| 2015-06-19 | $38.61 | $38.61 | 1,505,100 | — | — |
| 2015-06-18 | $40.25 | $40.25 | 2,290,700 | — | — |
| 2015-06-17 | $42.59 | $42.59 | 758,400 | — | — |
| 2015-06-16 | $42.46 | $42.46 | 649,400 | — | — |
| 2015-06-15 | $42.05 | $42.05 | 832,100 | — | — |
| 2015-06-12 | $42.08 | $42.08 | 820,300 | — | — |
| 2015-06-11 | $42.40 | $42.40 | 916,000 | — | — |
| 2015-06-10 | $42.53 | $42.53 | 757,000 | — | — |
| 2015-06-09 | $41.16 | $41.16 | 654,600 | — | — |
| 2015-06-08 | $40.96 | $40.96 | 540,800 | — | — |
| 2015-06-05 | $41.09 | $41.09 | 567,100 | — | — |
| 2015-06-04 | $40.39 | $40.39 | 693,400 | — | — |
| 2015-06-03 | $40.87 | $40.87 | 651,200 | — | — |
| 2015-06-02 | $41.55 | $41.55 | 646,100 | — | — |
| 2015-06-01 | $40.62 | $40.62 | 553,000 | — | — |
| 2015-05-29 | $40.88 | $40.88 | 560,700 | — | — |
| 2015-05-28 | $41.02 | $41.02 | 629,700 | — | — |
| 2015-05-27 | $41.47 | $41.47 | 754,800 | — | — |
| 2015-05-26 | $41.42 | $41.42 | 618,600 | — | — |
| 2015-05-22 | $42.86 | $42.86 | 862,400 | — | — |
| 2015-05-21 | $42.76 | $42.76 | 1,732,800 | — | — |
| 2015-05-20 | $41.82 | $41.82 | 548,700 | — | — |
| 2015-05-19 | $41.73 | $41.73 | 649,900 | — | — |
| 2015-05-18 | $42.80 | $42.80 | 887,500 | — | — |
| 2015-05-15 | $43.13 | $43.13 | 1,236,900 | — | — |
| 2015-05-14 | $43.02 | $43.02 | 833,800 | — | — |
| 2015-05-13 | $43.33 | $43.33 | 1,141,400 | — | — |
| 2015-05-12 | $43.61 | $43.61 | 1,121,400 | — | — |
| 2015-05-11 | $42.80 | $42.80 | 1,428,300 | — | — |
| 2015-05-08 | $43.30 | $43.30 | 1,276,000 | — | — |
| 2015-05-07 | $43.23 | $43.23 | 1,078,900 | — | — |
| 2015-05-06 | $44.90 | $44.90 | 807,400 | — | — |
| 2015-05-05 | $45.49 | $45.49 | 1,038,000 | — | — |
| 2015-05-04 | $45.99 | $45.99 | 931,000 | — | — |
| 2015-05-01 | $46.97 | $46.97 | 845,300 | — | — |
| 2015-04-30 | $47.59 | $47.59 | 2,717,500 | — | — |
| 2015-04-29 | $44.49 | $44.49 | 1,247,100 | — | — |
| 2015-04-28 | $43.45 | $43.45 | 570,200 | — | — |
| 2015-04-27 | $43.45 | $43.45 | 1,074,000 | — | — |
| 2015-04-24 | $43.24 | $43.24 | 1,007,800 | — | — |
| 2015-04-23 | $43.85 | $43.85 | 1,620,600 | — | — |
| 2015-04-22 | $42.50 | $42.50 | 1,003,400 | — | — |
| 2015-04-21 | $41.83 | $41.83 | 769,900 | — | — |
| 2015-04-20 | $42.99 | $42.99 | 846,700 | — | — |
| 2015-04-17 | $43.13 | $43.13 | 1,205,400 | — | — |
| 2015-04-16 | $44.29 | $44.29 | 1,219,100 | — | — |
| 2015-04-15 | $44.39 | $44.39 | 1,314,000 | — | — |
| 2015-04-14 | $43.24 | $43.24 | 565,000 | — | — |
| 2015-04-13 | $42.81 | $42.81 | 838,800 | — | — |
| 2015-04-10 | $43.10 | $43.10 | 927,300 | — | — |
| 2015-04-09 | $43.14 | $43.14 | 1,039,400 | — | — |
| 2015-04-08 | $42.20 | $42.20 | 1,167,400 | — | — |
| 2015-04-07 | $41.59 | $41.59 | 962,400 | — | — |
| 2015-04-06 | $41.00 | $41.00 | 1,418,700 | — | — |
| 2015-04-02 | $39.67 | $39.67 | 609,500 | — | — |
| 2015-04-01 | $39.77 | $39.77 | 712,300 | — | — |
| 2015-03-31 | $39.77 | $39.77 | 704,800 | — | — |
| 2015-03-30 | $39.59 | $39.59 | 1,042,100 | — | — |
| 2015-03-27 | $39.46 | $39.46 | 701,500 | — | — |
| 2015-03-26 | $39.94 | $39.94 | 576,900 | — | — |
| 2015-03-25 | $39.44 | $39.44 | 1,347,700 | — | — |
| 2015-03-24 | $38.80 | $38.80 | 1,235,400 | — | — |
| 2015-03-23 | $39.33 | $39.33 | 739,900 | — | — |
| 2015-03-20 | $39.74 | $39.74 | 1,512,700 | — | — |
| 2015-03-19 | $39.24 | $39.24 | 905,600 | — | — |
| 2015-03-18 | $39.78 | $39.78 | 1,498,700 | — | — |
| 2015-03-17 | $39.45 | $39.45 | 793,300 | — | — |
| 2015-03-16 | $40.22 | $40.22 | 909,000 | — | — |
| 2015-03-13 | $40.85 | $40.85 | 1,174,700 | — | — |
| 2015-03-12 | $41.00 | $41.00 | 1,410,000 | — | — |
| 2015-03-11 | $42.33 | $42.33 | 754,000 | — | — |
| 2015-03-10 | $42.00 | $42.00 | 1,042,200 | — | — |
| 2015-03-09 | $41.96 | $41.96 | 615,400 | — | — |
| 2015-03-06 | $42.34 | $42.34 | 551,100 | — | — |
| 2015-03-05 | $43.24 | $43.24 | 536,800 | — | — |
| 2015-03-04 | $43.51 | $43.51 | 594,300 | — | — |
| 2015-03-03 | $43.78 | $43.78 | 1,531,500 | — | — |
| 2015-03-02 | $44.14 | $44.14 | 1,061,700 | — | — |
| 2015-02-27 | $43.48 | $43.48 | 1,152,500 | — | — |
| 2015-02-26 | $42.28 | $42.28 | 1,509,900 | — | — |
| 2015-02-25 | $42.11 | $42.11 | 1,286,800 | — | — |
| 2015-02-24 | $41.61 | $41.61 | 1,545,500 | — | — |
| 2015-02-23 | $40.94 | $40.94 | 1,189,900 | — | — |
| 2015-02-20 | $41.30 | $41.30 | 1,345,200 | — | — |
| 2015-02-19 | $43.09 | $43.09 | 2,759,300 | — | — |
| 2015-02-18 | $42.29 | $42.29 | 1,291,000 | — | — |
| 2015-02-17 | $43.29 | $43.29 | 1,284,800 | — | — |
| 2015-02-13 | $41.83 | $41.83 | 1,858,300 | — | — |
| 2015-02-12 | $41.13 | $41.13 | 2,016,300 | — | — |
| 2015-02-11 | $42.72 | $42.72 | 685,700 | — | — |
| 2015-02-10 | $43.25 | $43.25 | 983,000 | — | — |
| 2015-02-09 | $43.29 | $43.29 | 970,100 | — | — |
| 2015-02-06 | $43.39 | $43.39 | 1,787,300 | — | — |
| 2015-02-05 | $44.50 | $44.50 | 618,400 | — | — |
| 2015-02-04 | $43.18 | $43.18 | 1,097,900 | — | — |
| 2015-02-03 | $45.49 | $45.49 | 1,320,500 | — | — |
| 2015-02-02 | $42.79 | $42.79 | 970,100 | — | — |
| 2015-01-30 | $41.07 | $41.07 | 2,093,100 | — | — |
| 2015-01-29 | $39.23 | $39.23 | 1,903,800 | — | — |
| 2015-01-28 | $39.72 | $39.72 | 1,715,800 | — | — |
| 2015-01-27 | $43.11 | $43.11 | 663,100 | — | — |
| 2015-01-26 | $42.69 | $42.69 | 786,400 | — | — |
| 2015-01-23 | $41.96 | $41.96 | 644,800 | — | — |
| 2015-01-22 | $43.04 | $43.04 | 809,700 | — | — |
| 2015-01-21 | $43.06 | $43.06 | 776,100 | — | — |
| 2015-01-20 | $41.84 | $41.84 | 784,200 | — | — |
| 2015-01-16 | $42.65 | $42.65 | 848,700 | — | — |
| 2015-01-15 | $41.66 | $41.66 | 976,700 | — | — |
| 2015-01-14 | $43.52 | $43.52 | 1,768,000 | — | — |
| 2015-01-13 | $42.53 | $42.53 | 1,660,800 | — | — |
| 2015-01-12 | $42.96 | $42.96 | 1,240,800 | — | — |
| 2015-01-09 | $46.30 | $46.30 | 685,800 | — | — |
| 2015-01-08 | $46.40 | $46.40 | 1,128,400 | — | — |
| 2015-01-07 | $45.81 | $45.81 | 919,200 | — | — |
| 2015-01-06 | $45.94 | $45.94 | 1,296,600 | — | — |
| 2015-01-05 | $46.94 | $46.94 | 1,341,500 | — | — |
| 2015-01-02 | $48.64 | $48.64 | 576,800 | — | — |