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
- 2014-04-11 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 | $30.13 | $30.74 | 278,600 | — | — |
| 2015-12-30 | $30.73 | $31.35 | 85,100 | — | — |
| 2015-12-29 | $30.71 | $31.33 | 92,600 | — | — |
| 2015-12-28 | $30.25 | $30.86 | 88,800 | — | — |
| 2015-12-24 | $30.92 | $31.54 | 219,100 | — | — |
| 2015-12-23 | $31.96 | $32.61 | 65,000 | — | — |
| 2015-12-22 | $31.71 | $32.35 | 81,000 | — | — |
| 2015-12-21 | $31.84 | $32.48 | 152,900 | — | — |
| 2015-12-18 | $31.18 | $31.81 | 591,200 | — | — |
| 2015-12-17 | $31.56 | $32.20 | 152,800 | — | — |
| 2015-12-16 | $32.55 | $33.21 | 102,200 | — | — |
| 2015-12-15 | $31.26 | $31.89 | 156,300 | — | — |
| 2015-12-14 | $30.59 | $31.21 | 267,600 | — | — |
| 2015-12-11 | $31.58 | $32.22 | 160,400 | — | — |
| 2015-12-10 | $31.97 | $32.62 | 119,600 | — | — |
| 2015-12-09 | $32.05 | $32.70 | 168,700 | — | — |
| 2015-12-08 | $32.40 | $33.05 | 84,600 | — | — |
| 2015-12-07 | $32.33 | $32.98 | 202,500 | — | — |
| 2015-12-04 | $32.71 | $33.37 | 155,000 | — | — |
| 2015-12-03 | $32.11 | $32.76 | 129,900 | — | — |
| 2015-12-02 | $32.87 | $33.53 | 140,500 | — | — |
| 2015-12-01 | $32.54 | $33.20 | 184,000 | — | — |
| 2015-11-30 | $32.47 | $33.13 | 261,900 | — | — |
| 2015-11-27 | $33.56 | $34.14 | 92,300 | — | — |
| 2015-11-25 | $33.85 | $34.43 | 2,095,300 | — | — |
| 2015-11-24 | $33.49 | $34.06 | 953,600 | — | — |
| 2015-11-23 | $30.97 | $31.50 | 99,300 | — | — |
| 2015-11-20 | $31.41 | $31.95 | 135,400 | — | — |
| 2015-11-19 | $30.91 | $31.44 | 99,700 | — | — |
| 2015-11-18 | $32.18 | $32.73 | 162,000 | — | — |
| 2015-11-17 | $31.90 | $32.45 | 138,000 | — | — |
| 2015-11-16 | $31.71 | $32.25 | 152,600 | — | — |
| 2015-11-13 | $32.22 | $32.77 | 84,800 | — | — |
| 2015-11-12 | $31.81 | $32.36 | 165,700 | — | — |
| 2015-11-11 | $33.51 | $34.08 | 110,500 | — | — |
| 2015-11-10 | $31.67 | $32.21 | 268,700 | — | — |
| 2015-11-09 | $32.97 | $33.54 | 120,000 | — | — |
| 2015-11-06 | $32.79 | $33.35 | 138,000 | — | — |
| 2015-11-05 | $32.97 | $33.54 | 121,600 | — | — |
| 2015-11-04 | $33.09 | $33.66 | 115,500 | — | — |
| 2015-11-03 | $33.71 | $34.29 | 80,800 | — | — |
| 2015-11-02 | $33.53 | $34.10 | 109,500 | — | — |
| 2015-10-30 | $33.36 | $33.93 | 109,700 | — | — |
| 2015-10-29 | $32.89 | $33.45 | 84,700 | — | — |
| 2015-10-28 | $33.80 | $34.38 | 86,700 | — | — |
| 2015-10-27 | $32.37 | $32.92 | 94,500 | — | — |
| 2015-10-26 | $32.48 | $33.04 | 91,600 | — | — |
| 2015-10-23 | $32.10 | $32.65 | 85,400 | — | — |
| 2015-10-22 | $31.48 | $32.02 | 169,300 | — | — |
| 2015-10-21 | $30.76 | $31.29 | 127,100 | — | — |
| 2015-10-20 | $31.74 | $32.28 | 79,100 | — | — |
| 2015-10-19 | $33.23 | $33.80 | 147,200 | — | — |
| 2015-10-16 | $33.23 | $33.80 | 111,600 | — | — |
| 2015-10-15 | $32.81 | $33.37 | 104,600 | — | — |
| 2015-10-14 | $31.43 | $31.97 | 124,700 | — | — |
| 2015-10-13 | $31.45 | $31.99 | 112,500 | — | — |
| 2015-10-12 | $31.66 | $32.20 | 101,800 | — | — |
| 2015-10-09 | $31.24 | $31.78 | 139,800 | — | — |
| 2015-10-08 | $30.84 | $31.37 | 170,600 | — | — |
| 2015-10-07 | $30.88 | $31.41 | 184,100 | — | — |
| 2015-10-06 | $30.30 | $30.82 | 255,200 | — | — |
| 2015-10-05 | $32.71 | $33.27 | 115,500 | — | — |
| 2015-10-02 | $33.28 | $33.85 | 114,700 | — | — |
| 2015-10-01 | $32.75 | $33.31 | 255,100 | — | — |
| 2015-09-30 | $31.63 | $32.17 | 462,500 | — | — |
| 2015-09-29 | $30.73 | $31.26 | 181,000 | — | — |
| 2015-09-28 | $31.16 | $31.69 | 257,900 | — | — |
| 2015-09-25 | $32.30 | $32.85 | 202,200 | — | — |
| 2015-09-24 | $34.11 | $34.69 | 230,900 | — | — |
| 2015-09-23 | $35.61 | $36.22 | 139,800 | — | — |
| 2015-09-22 | $34.78 | $35.38 | 180,900 | — | — |
| 2015-09-21 | $35.20 | $35.80 | 267,600 | — | — |
| 2015-09-18 | $36.30 | $36.92 | 665,900 | — | — |
| 2015-09-17 | $36.81 | $37.44 | 236,800 | — | — |
| 2015-09-16 | $35.33 | $35.94 | 159,700 | — | — |
| 2015-09-15 | $35.77 | $36.38 | 226,000 | — | — |
| 2015-09-14 | $34.66 | $35.25 | 280,400 | — | — |
| 2015-09-11 | $34.76 | $35.36 | 129,000 | — | — |
| 2015-09-10 | $33.55 | $34.13 | 238,100 | — | — |
| 2015-09-09 | $34.30 | $34.89 | 182,600 | — | — |
| 2015-09-08 | $35.41 | $36.02 | 148,200 | — | — |
| 2015-09-04 | $35.14 | $35.74 | 127,900 | — | — |
| 2015-09-03 | $34.88 | $35.48 | 84,600 | — | — |
| 2015-09-02 | $35.51 | $36.12 | 129,100 | — | — |
| 2015-09-01 | $35.22 | $35.82 | 128,900 | — | — |
| 2015-08-31 | $35.30 | $35.91 | 95,300 | — | — |
| 2015-08-28 | $35.63 | $36.14 | 238,800 | — | — |
| 2015-08-27 | $35.29 | $35.79 | 108,200 | — | — |
| 2015-08-26 | $34.33 | $34.82 | 176,600 | — | — |
| 2015-08-25 | $34.39 | $34.88 | 148,700 | — | — |
| 2015-08-24 | $33.72 | $34.20 | 104,800 | — | — |
| 2015-08-21 | $35.00 | $35.50 | 201,200 | — | — |
| 2015-08-20 | $35.44 | $35.95 | 59,200 | — | — |
| 2015-08-19 | $37.10 | $37.63 | 83,200 | — | — |
| 2015-08-18 | $37.77 | $38.31 | 103,800 | — | — |
| 2015-08-17 | $37.92 | $38.46 | 94,900 | — | — |
| 2015-08-14 | $37.19 | $37.72 | 95,500 | — | — |
| 2015-08-13 | $38.07 | $38.61 | 158,100 | — | — |
| 2015-08-12 | $39.45 | $40.01 | 115,100 | — | — |
| 2015-08-11 | $40.04 | $40.61 | 110,500 | — | — |
| 2015-08-10 | $39.85 | $40.42 | 102,100 | — | — |
| 2015-08-07 | $38.29 | $38.84 | 116,800 | — | — |
| 2015-08-06 | $38.00 | $38.54 | 91,600 | — | — |
| 2015-08-05 | $39.31 | $39.87 | 152,400 | — | — |
| 2015-08-04 | $38.69 | $39.24 | 120,400 | — | — |
| 2015-08-03 | $38.91 | $39.47 | 198,000 | — | — |
| 2015-07-31 | $39.28 | $39.84 | 143,300 | — | — |
| 2015-07-30 | $38.81 | $39.36 | 144,700 | — | — |
| 2015-07-29 | $37.15 | $37.68 | 129,600 | — | — |
| 2015-07-28 | $36.96 | $37.49 | 69,300 | — | — |
| 2015-07-27 | $36.57 | $37.09 | 59,900 | — | — |
| 2015-07-24 | $37.85 | $38.39 | 194,400 | — | — |
| 2015-07-23 | $37.95 | $38.49 | 111,000 | — | — |
| 2015-07-22 | $38.36 | $38.91 | 124,800 | — | — |
| 2015-07-21 | $38.18 | $38.73 | 93,400 | — | — |
| 2015-07-20 | $38.11 | $38.65 | 111,900 | — | — |
| 2015-07-17 | $38.19 | $38.74 | 58,900 | — | — |
| 2015-07-16 | $38.23 | $38.78 | 49,300 | — | — |
| 2015-07-15 | $37.75 | $38.29 | 109,600 | — | — |
| 2015-07-14 | $38.38 | $38.93 | 89,200 | — | — |
| 2015-07-13 | $38.34 | $38.89 | 109,900 | — | — |
| 2015-07-10 | $38.43 | $38.98 | 72,500 | — | — |
| 2015-07-09 | $37.35 | $37.88 | 277,800 | — | — |
| 2015-07-08 | $36.61 | $37.13 | 89,100 | — | — |
| 2015-07-07 | $37.47 | $38.01 | 138,100 | — | — |
| 2015-07-06 | $38.04 | $38.58 | 123,000 | — | — |
| 2015-07-02 | $37.89 | $38.43 | 80,100 | — | — |
| 2015-07-01 | $38.03 | $38.57 | 221,900 | — | — |
| 2015-06-30 | $38.94 | $39.50 | 457,200 | — | — |
| 2015-06-29 | $36.20 | $36.72 | 105,400 | — | — |
| 2015-06-26 | $36.78 | $37.31 | 406,000 | — | — |
| 2015-06-25 | $36.89 | $37.42 | 140,300 | — | — |
| 2015-06-24 | $36.40 | $36.92 | 94,500 | — | — |
| 2015-06-23 | $36.43 | $36.95 | 76,200 | — | — |
| 2015-06-22 | $36.36 | $36.88 | 75,900 | — | — |
| 2015-06-19 | $36.75 | $37.28 | 271,300 | — | — |
| 2015-06-18 | $36.53 | $37.05 | 158,200 | — | — |
| 2015-06-17 | $34.30 | $34.79 | 162,100 | — | — |
| 2015-06-16 | $33.37 | $33.85 | 111,800 | — | — |
| 2015-06-15 | $32.36 | $32.82 | 661,300 | — | — |
| 2015-06-12 | $32.51 | $32.97 | 82,800 | — | — |
| 2015-06-11 | $32.23 | $32.69 | 145,400 | — | — |
| 2015-06-10 | $32.52 | $32.98 | 66,800 | — | — |
| 2015-06-09 | $32.35 | $32.81 | 125,600 | — | — |
| 2015-06-08 | $32.60 | $33.07 | 67,600 | — | — |
| 2015-06-05 | $33.05 | $33.52 | 152,900 | — | — |
| 2015-06-04 | $32.66 | $33.13 | 81,800 | — | — |
| 2015-06-03 | $33.92 | $34.40 | 281,600 | — | — |
| 2015-06-02 | $33.96 | $34.45 | 154,800 | — | — |
| 2015-06-01 | $34.74 | $35.24 | 213,800 | — | — |
| 2015-05-29 | $34.63 | $35.02 | 199,500 | — | — |
| 2015-05-28 | $34.91 | $35.31 | 65,600 | — | — |
| 2015-05-27 | $35.89 | $36.30 | 101,000 | — | — |
| 2015-05-26 | $34.84 | $35.24 | 103,800 | — | — |
| 2015-05-22 | $35.78 | $36.19 | 60,100 | — | — |
| 2015-05-21 | $35.45 | $35.85 | 91,000 | — | — |
| 2015-05-20 | $36.02 | $36.43 | 69,300 | — | — |
| 2015-05-19 | $36.68 | $37.10 | 106,600 | — | — |
| 2015-05-18 | $37.50 | $37.93 | 146,600 | — | — |
| 2015-05-15 | $36.47 | $36.88 | 122,300 | — | — |
| 2015-05-14 | $36.46 | $36.87 | 148,000 | — | — |
| 2015-05-13 | $35.80 | $36.21 | 207,400 | — | — |
| 2015-05-12 | $36.73 | $37.15 | 347,200 | — | — |
| 2015-05-11 | $34.03 | $34.42 | 112,000 | — | — |
| 2015-05-08 | $34.04 | $34.43 | 63,800 | — | — |
| 2015-05-07 | $33.86 | $34.24 | 115,300 | — | — |
| 2015-05-06 | $33.91 | $34.30 | 76,000 | — | — |
| 2015-05-05 | $33.59 | $33.97 | 205,100 | — | — |
| 2015-05-04 | $34.16 | $34.55 | 144,800 | — | — |
| 2015-05-01 | $33.67 | $34.05 | 125,800 | — | — |
| 2015-04-30 | $31.76 | $32.12 | 151,300 | — | — |
| 2015-04-29 | $33.87 | $34.25 | 144,300 | — | — |
| 2015-04-28 | $32.93 | $33.30 | 83,500 | — | — |
| 2015-04-27 | $32.74 | $33.11 | 78,300 | — | — |
| 2015-04-24 | $33.21 | $33.59 | 65,000 | — | — |
| 2015-04-23 | $33.21 | $33.59 | 118,600 | — | — |
| 2015-04-22 | $33.44 | $33.82 | 179,300 | — | — |
| 2015-04-21 | $32.35 | $32.72 | 351,300 | — | — |
| 2015-04-20 | $34.00 | $34.39 | 87,200 | — | — |
| 2015-04-17 | $33.39 | $33.77 | 87,600 | — | — |
| 2015-04-16 | $34.24 | $34.63 | 180,600 | — | — |
| 2015-04-15 | $33.75 | $34.13 | 110,300 | — | — |
| 2015-04-14 | $33.89 | $34.27 | 128,400 | — | — |
| 2015-04-13 | $33.99 | $34.38 | 236,800 | — | — |
| 2015-04-10 | $34.48 | $34.87 | 74,400 | — | — |
| 2015-04-09 | $34.49 | $34.88 | 256,300 | — | — |
| 2015-04-08 | $34.06 | $34.45 | 549,800 | — | — |
| 2015-04-07 | $33.97 | $34.36 | 192,800 | — | — |
| 2015-04-06 | $33.69 | $34.07 | 306,600 | — | — |
| 2015-04-02 | $33.70 | $34.08 | 170,000 | — | — |
| 2015-04-01 | $35.67 | $36.08 | 224,800 | — | — |
| 2015-03-31 | $35.41 | $35.81 | 99,000 | — | — |
| 2015-03-30 | $35.42 | $35.82 | 303,800 | — | — |
| 2015-03-27 | $34.43 | $34.82 | 194,900 | — | — |
| 2015-03-26 | $34.24 | $34.63 | 141,800 | — | — |
| 2015-03-25 | $34.35 | $34.74 | 238,500 | — | — |
| 2015-03-24 | $34.31 | $34.70 | 231,900 | — | — |
| 2015-03-23 | $34.90 | $35.30 | 242,000 | — | — |
| 2015-03-20 | $35.57 | $35.97 | 997,400 | — | — |
| 2015-03-19 | $35.74 | $36.15 | 275,300 | — | — |
| 2015-03-18 | $34.98 | $35.38 | 358,000 | — | — |
| 2015-03-17 | $35.20 | $35.60 | 111,200 | — | — |
| 2015-03-16 | $35.48 | $35.88 | 197,400 | — | — |
| 2015-03-13 | $35.98 | $36.39 | 239,200 | — | — |
| 2015-03-12 | $36.38 | $36.80 | 280,800 | — | — |
| 2015-03-11 | $36.09 | $36.50 | 370,400 | — | — |
| 2015-03-10 | $35.08 | $35.48 | 343,100 | — | — |
| 2015-03-09 | $35.30 | $35.70 | 190,200 | — | — |
| 2015-03-06 | $35.01 | $35.41 | 228,600 | — | — |
| 2015-03-05 | $34.91 | $35.31 | 175,500 | — | — |
| 2015-03-04 | $36.30 | $36.71 | 175,000 | — | — |
| 2015-03-03 | $36.31 | $36.72 | 132,800 | — | — |
| 2015-03-02 | $37.30 | $37.72 | 151,500 | — | — |
| 2015-02-27 | $36.27 | $36.58 | 288,900 | — | — |
| 2015-02-26 | $36.39 | $36.70 | 185,000 | — | — |
| 2015-02-25 | $36.13 | $36.44 | 206,000 | — | — |
| 2015-02-24 | $35.85 | $36.16 | 144,700 | — | — |
| 2015-02-23 | $34.65 | $34.95 | 160,500 | — | — |
| 2015-02-20 | $34.50 | $34.80 | 325,600 | — | — |
| 2015-02-19 | $34.36 | $34.65 | 109,100 | — | — |
| 2015-02-18 | $33.13 | $33.41 | 149,700 | — | — |
| 2015-02-17 | $33.00 | $33.28 | 435,700 | — | — |
| 2015-02-13 | $30.85 | $31.11 | 374,500 | — | — |
| 2015-02-12 | $30.49 | $30.75 | 614,000 | — | — |
| 2015-02-11 | $29.70 | $29.95 | 452,000 | — | — |
| 2015-02-10 | $28.04 | $28.28 | 103,200 | — | — |
| 2015-02-09 | $27.90 | $28.14 | 148,000 | — | — |
| 2015-02-06 | $27.95 | $28.19 | 82,900 | — | — |
| 2015-02-05 | $28.08 | $28.32 | 77,200 | — | — |
| 2015-02-04 | $27.91 | $28.15 | 93,500 | — | — |
| 2015-02-03 | $28.29 | $28.53 | 207,300 | — | — |
| 2015-02-02 | $27.88 | $28.12 | 91,900 | — | — |
| 2015-01-30 | $27.33 | $27.56 | 133,400 | — | — |
| 2015-01-29 | $28.42 | $28.66 | 110,900 | — | — |
| 2015-01-28 | $28.24 | $28.48 | 439,300 | — | — |
| 2015-01-27 | $28.74 | $28.99 | 196,200 | — | — |
| 2015-01-26 | $28.78 | $29.03 | 215,800 | — | — |
| 2015-01-23 | $29.02 | $29.27 | 172,400 | — | — |
| 2015-01-22 | $28.95 | $29.20 | 135,000 | — | — |
| 2015-01-21 | $28.19 | $28.43 | 93,500 | — | — |
| 2015-01-20 | $28.77 | $29.02 | 116,700 | — | — |
| 2015-01-16 | $28.72 | $28.97 | 226,100 | — | — |
| 2015-01-15 | $28.88 | $29.13 | 89,800 | — | — |
| 2015-01-14 | $29.07 | $29.32 | 62,800 | — | — |
| 2015-01-13 | $29.32 | $29.57 | 130,700 | — | — |
| 2015-01-12 | $29.54 | $29.79 | 103,600 | — | — |
| 2015-01-09 | $30.23 | $30.49 | 294,900 | — | — |
| 2015-01-08 | $30.35 | $30.61 | 275,100 | — | — |
| 2015-01-07 | $30.25 | $30.51 | 57,600 | — | — |
| 2015-01-06 | $29.82 | $30.08 | 86,100 | — | — |
| 2015-01-05 | $30.43 | $30.69 | 119,800 | — | — |
| 2015-01-02 | $30.85 | $31.11 | 100,400 | — | — |