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
- 2001-08-09 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 | $31.08 | $31.08 | 364,200 | — | — |
| 2015-12-30 | $31.19 | $31.19 | 224,400 | — | — |
| 2015-12-29 | $30.76 | $30.76 | 213,400 | — | — |
| 2015-12-28 | $29.37 | $29.37 | 205,500 | — | — |
| 2015-12-24 | $29.30 | $29.30 | 75,900 | — | — |
| 2015-12-23 | $28.99 | $28.99 | 92,700 | — | — |
| 2015-12-22 | $28.76 | $28.76 | 195,400 | — | — |
| 2015-12-21 | $28.61 | $28.61 | 114,100 | — | — |
| 2015-12-18 | $28.26 | $28.26 | 594,800 | — | — |
| 2015-12-17 | $29.12 | $29.12 | 182,500 | — | — |
| 2015-12-16 | $29.07 | $29.07 | 166,000 | — | — |
| 2015-12-15 | $29.02 | $29.02 | 263,900 | — | — |
| 2015-12-14 | $29.21 | $29.21 | 189,900 | — | — |
| 2015-12-11 | $29.04 | $29.04 | 173,800 | — | — |
| 2015-12-10 | $29.34 | $29.34 | 136,100 | — | — |
| 2015-12-09 | $29.76 | $29.76 | 166,800 | — | — |
| 2015-12-08 | $29.84 | $29.84 | 176,600 | — | — |
| 2015-12-07 | $30.05 | $30.05 | 242,900 | — | — |
| 2015-12-04 | $30.51 | $30.51 | 230,600 | — | — |
| 2015-12-03 | $30.02 | $30.02 | 328,200 | — | — |
| 2015-12-02 | $29.84 | $29.84 | 228,700 | — | — |
| 2015-12-01 | $30.25 | $30.25 | 357,300 | — | — |
| 2015-11-30 | $30.16 | $30.16 | 240,400 | — | — |
| 2015-11-27 | $29.85 | $29.85 | 63,000 | — | — |
| 2015-11-25 | $29.76 | $29.76 | 186,700 | — | — |
| 2015-11-24 | $29.23 | $29.23 | 236,900 | — | — |
| 2015-11-23 | $28.76 | $28.76 | 406,100 | — | — |
| 2015-11-20 | $28.41 | $28.41 | 359,100 | — | — |
| 2015-11-19 | $28.00 | $28.00 | 260,700 | — | — |
| 2015-11-18 | $28.26 | $28.26 | 256,800 | — | — |
| 2015-11-17 | $27.98 | $27.98 | 199,100 | — | — |
| 2015-11-16 | $27.68 | $27.68 | 272,200 | — | — |
| 2015-11-13 | $26.96 | $26.96 | 293,000 | — | — |
| 2015-11-12 | $26.52 | $26.52 | 154,800 | — | — |
| 2015-11-11 | $26.67 | $26.67 | 79,800 | — | — |
| 2015-11-10 | $26.94 | $26.94 | 268,100 | — | — |
| 2015-11-09 | $27.16 | $27.16 | 192,000 | — | — |
| 2015-11-06 | $27.69 | $27.69 | 236,200 | — | — |
| 2015-11-05 | $27.36 | $27.36 | 205,600 | — | — |
| 2015-11-04 | $27.42 | $27.42 | 336,100 | — | — |
| 2015-11-03 | $27.99 | $27.99 | 324,500 | — | — |
| 2015-11-02 | $28.22 | $28.22 | 374,900 | — | — |
| 2015-10-30 | $27.20 | $27.20 | 1,051,500 | — | — |
| 2015-10-29 | $30.55 | $30.55 | 281,200 | — | — |
| 2015-10-28 | $30.40 | $30.40 | 477,700 | — | — |
| 2015-10-27 | $29.88 | $29.88 | 337,500 | — | — |
| 2015-10-26 | $30.34 | $30.34 | 190,300 | — | — |
| 2015-10-23 | $31.39 | $31.39 | 250,700 | — | — |
| 2015-10-22 | $30.61 | $30.61 | 164,700 | — | — |
| 2015-10-21 | $30.85 | $30.85 | 272,800 | — | — |
| 2015-10-20 | $30.79 | $30.79 | 130,700 | — | — |
| 2015-10-19 | $30.84 | $30.84 | 226,300 | — | — |
| 2015-10-16 | $30.41 | $30.41 | 492,100 | — | — |
| 2015-10-15 | $29.72 | $29.72 | 551,500 | — | — |
| 2015-10-14 | $30.06 | $30.06 | 264,600 | — | — |
| 2015-10-13 | $31.34 | $31.34 | 101,400 | — | — |
| 2015-10-12 | $31.90 | $31.90 | 100,300 | — | — |
| 2015-10-09 | $31.87 | $31.87 | 157,800 | — | — |
| 2015-10-08 | $31.58 | $31.58 | 120,300 | — | — |
| 2015-10-07 | $31.52 | $31.52 | 245,100 | — | — |
| 2015-10-06 | $31.01 | $31.01 | 131,200 | — | — |
| 2015-10-05 | $31.73 | $31.73 | 124,100 | — | — |
| 2015-10-02 | $31.44 | $31.44 | 129,900 | — | — |
| 2015-10-01 | $30.69 | $30.69 | 189,400 | — | — |
| 2015-09-30 | $31.10 | $31.10 | 312,900 | — | — |
| 2015-09-29 | $30.26 | $30.26 | 292,600 | — | — |
| 2015-09-28 | $31.10 | $31.10 | 397,500 | — | — |
| 2015-09-25 | $31.07 | $31.07 | 382,700 | — | — |
| 2015-09-24 | $31.49 | $31.49 | 216,600 | — | — |
| 2015-09-23 | $32.03 | $32.03 | 140,600 | — | — |
| 2015-09-22 | $31.90 | $31.90 | 201,500 | — | — |
| 2015-09-21 | $33.10 | $33.10 | 114,700 | — | — |
| 2015-09-18 | $33.33 | $33.33 | 242,200 | — | — |
| 2015-09-17 | $33.51 | $33.51 | 318,000 | — | — |
| 2015-09-16 | $33.04 | $33.04 | 259,000 | — | — |
| 2015-09-15 | $33.48 | $33.48 | 245,000 | — | — |
| 2015-09-14 | $33.57 | $33.57 | 203,500 | — | — |
| 2015-09-11 | $33.90 | $33.90 | 120,400 | — | — |
| 2015-09-10 | $33.88 | $33.88 | 81,600 | — | — |
| 2015-09-09 | $33.69 | $33.69 | 186,500 | — | — |
| 2015-09-08 | $33.87 | $33.87 | 205,900 | — | — |
| 2015-09-04 | $32.97 | $32.97 | 204,400 | — | — |
| 2015-09-03 | $33.31 | $33.31 | 239,200 | — | — |
| 2015-09-02 | $33.60 | $33.60 | 251,700 | — | — |
| 2015-09-01 | $32.78 | $32.78 | 226,900 | — | — |
| 2015-08-31 | $33.98 | $33.98 | 200,000 | — | — |
| 2015-08-28 | $34.08 | $34.08 | 215,200 | — | — |
| 2015-08-27 | $34.18 | $34.18 | 213,500 | — | — |
| 2015-08-26 | $34.70 | $34.70 | 286,300 | — | — |
| 2015-08-25 | $33.71 | $33.71 | 392,200 | — | — |
| 2015-08-24 | $32.84 | $32.84 | 363,000 | — | — |
| 2015-08-21 | $34.05 | $34.05 | 259,800 | — | — |
| 2015-08-20 | $34.64 | $34.64 | 216,900 | — | — |
| 2015-08-19 | $35.71 | $35.71 | 133,600 | — | — |
| 2015-08-18 | $35.84 | $35.84 | 95,500 | — | — |
| 2015-08-17 | $36.05 | $36.05 | 188,400 | — | — |
| 2015-08-14 | $36.28 | $36.28 | 129,900 | — | — |
| 2015-08-13 | $35.50 | $35.50 | 174,700 | — | — |
| 2015-08-12 | $35.96 | $35.96 | 154,800 | — | — |
| 2015-08-11 | $36.14 | $36.14 | 412,600 | — | — |
| 2015-08-10 | $36.21 | $36.21 | 271,800 | — | — |
| 2015-08-07 | $36.33 | $36.33 | 192,500 | — | — |
| 2015-08-06 | $36.58 | $36.58 | 250,600 | — | — |
| 2015-08-05 | $37.11 | $37.11 | 247,300 | — | — |
| 2015-08-04 | $36.82 | $36.82 | 321,600 | — | — |
| 2015-08-03 | $37.03 | $37.03 | 418,000 | — | — |
| 2015-07-31 | $36.52 | $36.52 | 1,072,600 | — | — |
| 2015-07-30 | $39.77 | $39.77 | 145,600 | — | — |
| 2015-07-29 | $40.04 | $40.04 | 115,700 | — | — |
| 2015-07-28 | $39.99 | $39.99 | 190,100 | — | — |
| 2015-07-27 | $39.09 | $39.09 | 205,600 | — | — |
| 2015-07-24 | $40.39 | $40.39 | 245,800 | — | — |
| 2015-07-23 | $40.13 | $40.13 | 340,600 | — | — |
| 2015-07-22 | $39.76 | $39.76 | 128,600 | — | — |
| 2015-07-21 | $39.33 | $39.33 | 86,900 | — | — |
| 2015-07-20 | $39.82 | $39.82 | 99,600 | — | — |
| 2015-07-17 | $39.91 | $39.91 | 122,200 | — | — |
| 2015-07-16 | $40.17 | $40.17 | 123,300 | — | — |
| 2015-07-15 | $39.42 | $39.42 | 101,400 | — | — |
| 2015-07-14 | $40.09 | $40.09 | 182,000 | — | — |
| 2015-07-13 | $39.55 | $39.55 | 119,800 | — | — |
| 2015-07-10 | $39.27 | $39.27 | 131,000 | — | — |
| 2015-07-09 | $38.17 | $38.17 | 148,700 | — | — |
| 2015-07-08 | $38.14 | $38.14 | 624,600 | — | — |
| 2015-07-07 | $37.93 | $37.93 | 274,000 | — | — |
| 2015-07-06 | $37.60 | $37.60 | 114,000 | — | — |
| 2015-07-02 | $37.72 | $37.72 | 105,800 | — | — |
| 2015-07-01 | $37.81 | $37.81 | 162,400 | — | — |
| 2015-06-30 | $37.71 | $37.71 | 168,800 | — | — |
| 2015-06-29 | $37.49 | $37.49 | 164,900 | — | — |
| 2015-06-26 | $37.86 | $37.86 | 443,800 | — | — |
| 2015-06-25 | $37.94 | $37.94 | 207,300 | — | — |
| 2015-06-24 | $38.19 | $38.19 | 233,100 | — | — |
| 2015-06-23 | $38.67 | $38.67 | 155,500 | — | — |
| 2015-06-22 | $38.74 | $38.74 | 293,600 | — | — |
| 2015-06-19 | $38.70 | $38.70 | 303,000 | — | — |
| 2015-06-18 | $38.74 | $38.74 | 304,600 | — | — |
| 2015-06-17 | $38.63 | $38.63 | 98,200 | — | — |
| 2015-06-16 | $38.75 | $38.75 | 197,900 | — | — |
| 2015-06-15 | $38.28 | $38.28 | 155,000 | — | — |
| 2015-06-12 | $38.30 | $38.30 | 107,400 | — | — |
| 2015-06-11 | $38.60 | $38.60 | 81,400 | — | — |
| 2015-06-10 | $38.46 | $38.46 | 178,900 | — | — |
| 2015-06-09 | $38.01 | $38.01 | 173,000 | — | — |
| 2015-06-08 | $37.81 | $37.81 | 156,700 | — | — |
| 2015-06-05 | $37.89 | $37.89 | 219,900 | — | — |
| 2015-06-04 | $37.28 | $37.28 | 241,300 | — | — |
| 2015-06-03 | $37.41 | $37.41 | 152,800 | — | — |
| 2015-06-02 | $36.85 | $36.85 | 192,900 | — | — |
| 2015-06-01 | $36.73 | $36.73 | 202,400 | — | — |
| 2015-05-29 | $36.98 | $36.98 | 248,800 | — | — |
| 2015-05-28 | $37.38 | $37.38 | 165,300 | — | — |
| 2015-05-27 | $36.99 | $36.99 | 120,200 | — | — |
| 2015-05-26 | $36.42 | $36.42 | 144,300 | — | — |
| 2015-05-22 | $36.58 | $36.58 | 124,900 | — | — |
| 2015-05-21 | $36.25 | $36.25 | 116,100 | — | — |
| 2015-05-20 | $36.41 | $36.41 | 111,600 | — | — |
| 2015-05-19 | $36.05 | $36.05 | 150,400 | — | — |
| 2015-05-18 | $36.00 | $36.00 | 268,400 | — | — |
| 2015-05-15 | $35.87 | $35.87 | 194,200 | — | — |
| 2015-05-14 | $35.73 | $35.73 | 192,500 | — | — |
| 2015-05-13 | $35.29 | $35.29 | 191,300 | — | — |
| 2015-05-12 | $34.66 | $34.66 | 186,700 | — | — |
| 2015-05-11 | $34.45 | $34.45 | 147,500 | — | — |
| 2015-05-08 | $34.27 | $34.27 | 147,000 | — | — |
| 2015-05-07 | $34.30 | $34.30 | 201,000 | — | — |
| 2015-05-06 | $34.50 | $34.50 | 184,100 | — | — |
| 2015-05-05 | $34.37 | $34.37 | 150,400 | — | — |
| 2015-05-04 | $35.10 | $35.10 | 140,500 | — | — |
| 2015-05-01 | $35.13 | $35.13 | 385,100 | — | — |
| 2015-04-30 | $35.53 | $35.53 | 318,200 | — | — |
| 2015-04-29 | $36.07 | $36.07 | 184,700 | — | — |
| 2015-04-28 | $36.03 | $36.03 | 152,900 | — | — |
| 2015-04-27 | $35.57 | $35.57 | 104,800 | — | — |
| 2015-04-24 | $35.84 | $35.84 | 93,300 | — | — |
| 2015-04-23 | $35.90 | $35.90 | 97,300 | — | — |
| 2015-04-22 | $35.79 | $35.79 | 73,200 | — | — |
| 2015-04-21 | $35.70 | $35.70 | 75,300 | — | — |
| 2015-04-20 | $35.52 | $35.52 | 101,900 | — | — |
| 2015-04-17 | $34.63 | $34.63 | 179,100 | — | — |
| 2015-04-16 | $35.47 | $35.47 | 132,800 | — | — |
| 2015-04-15 | $36.01 | $36.01 | 94,500 | — | — |
| 2015-04-14 | $35.98 | $35.98 | 88,700 | — | — |
| 2015-04-13 | $36.08 | $36.08 | 182,300 | — | — |
| 2015-04-10 | $35.96 | $35.96 | 103,100 | — | — |
| 2015-04-09 | $35.52 | $35.52 | 119,000 | — | — |
| 2015-04-08 | $35.51 | $35.51 | 167,800 | — | — |
| 2015-04-07 | $35.74 | $35.74 | 282,500 | — | — |
| 2015-04-06 | $35.75 | $35.75 | 238,500 | — | — |
| 2015-04-02 | $34.92 | $34.92 | 131,000 | — | — |
| 2015-04-01 | $34.70 | $34.70 | 224,400 | — | — |
| 2015-03-31 | $35.10 | $35.10 | 504,800 | — | — |
| 2015-03-30 | $33.46 | $33.46 | 135,200 | — | — |
| 2015-03-27 | $32.83 | $32.83 | 83,000 | — | — |
| 2015-03-26 | $32.55 | $32.55 | 103,000 | — | — |
| 2015-03-25 | $32.32 | $32.32 | 229,400 | — | — |
| 2015-03-24 | $33.57 | $33.57 | 107,900 | — | — |
| 2015-03-23 | $33.38 | $33.38 | 198,300 | — | — |
| 2015-03-20 | $33.82 | $33.82 | 339,300 | — | — |
| 2015-03-19 | $33.16 | $33.16 | 188,400 | — | — |
| 2015-03-18 | $32.29 | $32.29 | 296,200 | — | — |
| 2015-03-17 | $30.90 | $30.90 | 287,200 | — | — |
| 2015-03-16 | $31.50 | $31.50 | 305,900 | — | — |
| 2015-03-13 | $31.72 | $31.72 | 242,400 | — | — |
| 2015-03-12 | $32.75 | $32.75 | 211,700 | — | — |
| 2015-03-11 | $31.71 | $31.71 | 303,800 | — | — |
| 2015-03-10 | $32.10 | $32.10 | 139,400 | — | — |
| 2015-03-09 | $32.84 | $32.84 | 107,700 | — | — |
| 2015-03-06 | $32.48 | $32.48 | 144,800 | — | — |
| 2015-03-05 | $32.99 | $32.99 | 122,800 | — | — |
| 2015-03-04 | $32.89 | $32.89 | 264,800 | — | — |
| 2015-03-03 | $33.08 | $33.08 | 585,000 | — | — |
| 2015-03-02 | $35.22 | $35.22 | 272,300 | — | — |
| 2015-02-27 | $35.05 | $35.05 | 160,900 | — | — |
| 2015-02-26 | $35.34 | $35.34 | 122,900 | — | — |
| 2015-02-25 | $35.44 | $35.44 | 102,200 | — | — |
| 2015-02-24 | $35.20 | $35.20 | 115,500 | — | — |
| 2015-02-23 | $35.43 | $35.43 | 152,300 | — | — |
| 2015-02-20 | $35.21 | $35.21 | 128,500 | — | — |
| 2015-02-19 | $35.28 | $35.28 | 143,200 | — | — |
| 2015-02-18 | $35.17 | $35.17 | 160,300 | — | — |
| 2015-02-17 | $35.38 | $35.38 | 209,200 | — | — |
| 2015-02-13 | $35.29 | $35.29 | 286,600 | — | — |
| 2015-02-12 | $35.26 | $35.26 | 257,300 | — | — |
| 2015-02-11 | $34.59 | $34.59 | 220,600 | — | — |
| 2015-02-10 | $34.73 | $34.73 | 383,000 | — | — |
| 2015-02-09 | $33.60 | $33.60 | 137,800 | — | — |
| 2015-02-06 | $34.02 | $34.02 | 269,300 | — | — |
| 2015-02-05 | $33.24 | $33.24 | 656,200 | — | — |
| 2015-02-04 | $33.11 | $33.11 | 649,600 | — | — |
| 2015-02-03 | $32.54 | $32.54 | 347,500 | — | — |
| 2015-02-02 | $31.45 | $31.45 | 242,600 | — | — |
| 2015-01-30 | $31.83 | $31.83 | 248,000 | — | — |
| 2015-01-29 | $32.03 | $32.03 | 117,400 | — | — |
| 2015-01-28 | $31.59 | $31.59 | 107,300 | — | — |
| 2015-01-27 | $32.07 | $32.07 | 125,100 | — | — |
| 2015-01-26 | $32.38 | $32.38 | 123,000 | — | — |
| 2015-01-23 | $32.34 | $32.34 | 97,400 | — | — |
| 2015-01-22 | $32.23 | $32.23 | 147,300 | — | — |
| 2015-01-21 | $31.15 | $31.15 | 132,000 | — | — |
| 2015-01-20 | $31.11 | $31.11 | 171,000 | — | — |
| 2015-01-16 | $31.38 | $31.38 | 137,200 | — | — |
| 2015-01-15 | $30.71 | $30.71 | 157,600 | — | — |
| 2015-01-14 | $31.34 | $31.34 | 114,800 | — | — |
| 2015-01-13 | $31.58 | $31.58 | 145,600 | — | — |
| 2015-01-12 | $31.12 | $31.12 | 166,500 | — | — |
| 2015-01-09 | $31.32 | $31.32 | 155,900 | — | — |
| 2015-01-08 | $32.20 | $32.20 | 302,600 | — | — |
| 2015-01-07 | $31.39 | $31.39 | 208,800 | — | — |
| 2015-01-06 | $31.17 | $31.17 | 182,800 | — | — |
| 2015-01-05 | $31.81 | $31.81 | 150,500 | — | — |
| 2015-01-02 | $32.20 | $32.20 | 198,000 | — | — |