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
- 2007-05-15 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 | $37.81 | $37.81 | 354,400 | — | — |
| 2015-12-30 | $39.01 | $39.01 | 207,500 | — | — |
| 2015-12-29 | $39.32 | $39.32 | 319,200 | — | — |
| 2015-12-28 | $38.61 | $38.61 | 247,600 | — | — |
| 2015-12-24 | $37.78 | $37.78 | 106,900 | — | — |
| 2015-12-23 | $38.11 | $38.11 | 359,300 | — | — |
| 2015-12-22 | $36.65 | $36.65 | 428,700 | — | — |
| 2015-12-21 | $36.54 | $36.54 | 243,200 | — | — |
| 2015-12-18 | $36.17 | $36.17 | 439,700 | — | — |
| 2015-12-17 | $36.21 | $36.21 | 228,700 | — | — |
| 2015-12-16 | $36.56 | $36.56 | 587,100 | — | — |
| 2015-12-15 | $36.78 | $36.78 | 519,200 | — | — |
| 2015-12-14 | $36.71 | $36.71 | 301,600 | — | — |
| 2015-12-11 | $36.29 | $36.29 | 238,700 | — | — |
| 2015-12-10 | $37.44 | $37.44 | 334,700 | — | — |
| 2015-12-09 | $36.64 | $36.64 | 301,900 | — | — |
| 2015-12-08 | $36.92 | $36.92 | 456,100 | — | — |
| 2015-12-07 | $36.28 | $36.28 | 419,200 | — | — |
| 2015-12-04 | $36.44 | $36.44 | 538,000 | — | — |
| 2015-12-03 | $36.75 | $36.75 | 458,800 | — | — |
| 2015-12-02 | $36.90 | $36.90 | 402,300 | — | — |
| 2015-12-01 | $37.27 | $37.27 | 840,700 | — | — |
| 2015-11-30 | $36.59 | $36.59 | 489,600 | — | — |
| 2015-11-27 | $36.58 | $36.58 | 86,600 | — | — |
| 2015-11-25 | $36.19 | $36.19 | 231,800 | — | — |
| 2015-11-24 | $35.28 | $35.28 | 944,200 | — | — |
| 2015-11-23 | $34.77 | $34.77 | 524,700 | — | — |
| 2015-11-20 | $34.84 | $34.84 | 379,600 | — | — |
| 2015-11-19 | $34.65 | $34.65 | 309,400 | — | — |
| 2015-11-18 | $35.00 | $35.00 | 478,500 | — | — |
| 2015-11-17 | $34.70 | $34.70 | 500,400 | — | — |
| 2015-11-16 | $34.00 | $34.00 | 388,700 | — | — |
| 2015-11-13 | $33.27 | $33.27 | 861,100 | — | — |
| 2015-11-12 | $33.00 | $33.00 | 1,212,400 | — | — |
| 2015-11-11 | $34.99 | $34.99 | 1,028,600 | — | — |
| 2015-11-10 | $36.97 | $36.97 | 766,000 | — | — |
| 2015-11-09 | $37.06 | $37.06 | 789,500 | — | — |
| 2015-11-06 | $36.09 | $36.09 | 2,297,900 | — | — |
| 2015-11-05 | $31.70 | $31.70 | 647,100 | — | — |
| 2015-11-04 | $31.89 | $31.89 | 406,600 | — | — |
| 2015-11-03 | $30.23 | $30.23 | 752,300 | — | — |
| 2015-11-02 | $30.41 | $30.41 | 1,004,500 | — | — |
| 2015-10-30 | $29.90 | $29.90 | 406,300 | — | — |
| 2015-10-29 | $30.14 | $30.14 | 399,100 | — | — |
| 2015-10-28 | $29.29 | $29.29 | 859,700 | — | — |
| 2015-10-27 | $29.63 | $29.63 | 222,000 | — | — |
| 2015-10-26 | $29.87 | $29.87 | 276,700 | — | — |
| 2015-10-23 | $30.64 | $30.64 | 287,500 | — | — |
| 2015-10-22 | $29.71 | $29.71 | 210,900 | — | — |
| 2015-10-21 | $29.66 | $29.66 | 317,900 | — | — |
| 2015-10-20 | $30.61 | $30.61 | 169,400 | — | — |
| 2015-10-19 | $30.77 | $30.77 | 252,600 | — | — |
| 2015-10-16 | $30.91 | $30.91 | 499,000 | — | — |
| 2015-10-15 | $30.38 | $30.38 | 392,000 | — | — |
| 2015-10-14 | $29.10 | $29.10 | 367,100 | — | — |
| 2015-10-13 | $29.10 | $29.10 | 307,100 | — | — |
| 2015-10-12 | $29.42 | $29.42 | 271,400 | — | — |
| 2015-10-09 | $29.51 | $29.51 | 283,100 | — | — |
| 2015-10-08 | $29.32 | $29.32 | 395,100 | — | — |
| 2015-10-07 | $29.79 | $29.79 | 619,400 | — | — |
| 2015-10-06 | $28.77 | $28.77 | 677,600 | — | — |
| 2015-10-05 | $28.67 | $28.67 | 442,400 | — | — |
| 2015-10-02 | $27.51 | $27.51 | 364,100 | — | — |
| 2015-10-01 | $26.36 | $26.36 | 496,400 | — | — |
| 2015-09-30 | $25.91 | $25.91 | 753,900 | — | — |
| 2015-09-29 | $25.64 | $25.64 | 765,800 | — | — |
| 2015-09-28 | $25.66 | $25.66 | 566,500 | — | — |
| 2015-09-25 | $27.32 | $27.32 | 437,300 | — | — |
| 2015-09-24 | $28.79 | $28.79 | 239,800 | — | — |
| 2015-09-23 | $28.92 | $28.92 | 294,600 | — | — |
| 2015-09-22 | $29.10 | $29.10 | 295,700 | — | — |
| 2015-09-21 | $29.69 | $29.69 | 472,200 | — | — |
| 2015-09-18 | $30.17 | $30.17 | 482,300 | — | — |
| 2015-09-17 | $30.46 | $30.46 | 527,800 | — | — |
| 2015-09-16 | $29.72 | $29.72 | 496,900 | — | — |
| 2015-09-15 | $29.35 | $29.35 | 725,300 | — | — |
| 2015-09-14 | $28.68 | $28.68 | 406,600 | — | — |
| 2015-09-11 | $29.11 | $29.11 | 225,600 | — | — |
| 2015-09-10 | $28.88 | $28.88 | 409,700 | — | — |
| 2015-09-09 | $28.86 | $28.86 | 320,000 | — | — |
| 2015-09-08 | $29.05 | $29.05 | 271,400 | — | — |
| 2015-09-04 | $28.05 | $28.05 | 285,400 | — | — |
| 2015-09-03 | $28.24 | $28.24 | 226,200 | — | — |
| 2015-09-02 | $28.75 | $28.75 | 300,500 | — | — |
| 2015-09-01 | $28.39 | $28.39 | 410,200 | — | — |
| 2015-08-31 | $29.71 | $29.71 | 483,000 | — | — |
| 2015-08-28 | $29.71 | $29.71 | 410,200 | — | — |
| 2015-08-27 | $29.35 | $29.35 | 313,300 | — | — |
| 2015-08-26 | $29.16 | $29.16 | 388,000 | — | — |
| 2015-08-25 | $28.35 | $28.35 | 694,000 | — | — |
| 2015-08-24 | $28.00 | $28.00 | 620,100 | — | — |
| 2015-08-21 | $28.70 | $28.70 | 539,900 | — | — |
| 2015-08-20 | $29.20 | $29.20 | 795,000 | — | — |
| 2015-08-19 | $30.26 | $30.26 | 394,700 | — | — |
| 2015-08-18 | $30.62 | $30.62 | 502,700 | — | — |
| 2015-08-17 | $30.29 | $30.29 | 714,600 | — | — |
| 2015-08-14 | $31.60 | $31.60 | 575,800 | — | — |
| 2015-08-13 | $31.18 | $31.18 | 2,087,700 | — | — |
| 2015-08-12 | $34.07 | $34.07 | 393,300 | — | — |
| 2015-08-11 | $33.72 | $33.72 | 736,100 | — | — |
| 2015-08-10 | $33.24 | $33.24 | 502,700 | — | — |
| 2015-08-07 | $33.89 | $33.89 | 609,300 | — | — |
| 2015-08-06 | $34.18 | $34.18 | 472,800 | — | — |
| 2015-08-05 | $34.39 | $34.39 | 429,400 | — | — |
| 2015-08-04 | $33.89 | $33.89 | 574,900 | — | — |
| 2015-08-03 | $33.35 | $33.35 | 535,000 | — | — |
| 2015-07-31 | $33.89 | $33.89 | 791,500 | — | — |
| 2015-07-30 | $33.55 | $33.55 | 2,317,900 | — | — |
| 2015-07-29 | $30.82 | $30.82 | 586,900 | — | — |
| 2015-07-28 | $30.62 | $30.62 | 548,500 | — | — |
| 2015-07-27 | $29.87 | $29.87 | 628,400 | — | — |
| 2015-07-24 | $30.59 | $30.59 | 489,600 | — | — |
| 2015-07-23 | $31.56 | $31.56 | 325,700 | — | — |
| 2015-07-22 | $31.97 | $31.97 | 316,500 | — | — |
| 2015-07-21 | $31.60 | $31.60 | 351,300 | — | — |
| 2015-07-20 | $31.51 | $31.51 | 267,900 | — | — |
| 2015-07-17 | $31.49 | $31.49 | 360,800 | — | — |
| 2015-07-16 | $31.45 | $31.45 | 484,600 | — | — |
| 2015-07-15 | $31.46 | $31.46 | 326,500 | — | — |
| 2015-07-14 | $31.83 | $31.83 | 556,600 | — | — |
| 2015-07-13 | $32.14 | $32.14 | 668,900 | — | — |
| 2015-07-10 | $31.26 | $31.26 | 806,400 | — | — |
| 2015-07-09 | $30.50 | $30.50 | 432,900 | — | — |
| 2015-07-08 | $29.67 | $29.67 | 563,500 | — | — |
| 2015-07-07 | $30.27 | $30.27 | 578,200 | — | — |
| 2015-07-06 | $29.70 | $29.70 | 437,800 | — | — |
| 2015-07-02 | $29.78 | $29.78 | 663,200 | — | — |
| 2015-07-01 | $30.02 | $30.02 | 1,001,100 | — | — |
| 2015-06-30 | $30.99 | $30.99 | 554,000 | — | — |
| 2015-06-29 | $30.98 | $30.98 | 1,004,700 | — | — |
| 2015-06-26 | $31.85 | $31.85 | 818,100 | — | — |
| 2015-06-25 | $31.36 | $31.36 | 558,700 | — | — |
| 2015-06-24 | $30.93 | $30.93 | 423,700 | — | — |
| 2015-06-23 | $31.04 | $31.04 | 551,500 | — | — |
| 2015-06-22 | $31.12 | $31.12 | 565,200 | — | — |
| 2015-06-19 | $31.09 | $31.09 | 520,900 | — | — |
| 2015-06-18 | $31.31 | $31.31 | 1,217,900 | — | — |
| 2015-06-17 | $30.48 | $30.48 | 505,800 | — | — |
| 2015-06-16 | $30.23 | $30.23 | 714,800 | — | — |
| 2015-06-15 | $30.10 | $30.10 | 811,900 | — | — |
| 2015-06-12 | $29.91 | $29.91 | 456,500 | — | — |
| 2015-06-11 | $30.32 | $30.32 | 384,300 | — | — |
| 2015-06-10 | $30.25 | $30.25 | 1,133,700 | — | — |
| 2015-06-09 | $29.82 | $29.82 | 1,163,500 | — | — |
| 2015-06-08 | $30.01 | $30.01 | 443,900 | — | — |
| 2015-06-05 | $29.51 | $29.51 | 497,100 | — | — |
| 2015-06-04 | $29.27 | $29.27 | 525,600 | — | — |
| 2015-06-03 | $29.34 | $29.34 | 444,700 | — | — |
| 2015-06-02 | $29.13 | $29.13 | 469,300 | — | — |
| 2015-06-01 | $29.02 | $29.02 | 654,800 | — | — |
| 2015-05-29 | $28.27 | $28.27 | 870,500 | — | — |
| 2015-05-28 | $27.35 | $27.35 | 933,200 | — | — |
| 2015-05-27 | $28.06 | $28.06 | 311,600 | — | — |
| 2015-05-26 | $27.71 | $27.71 | 616,500 | — | — |
| 2015-05-22 | $28.12 | $28.12 | 445,300 | — | — |
| 2015-05-21 | $28.52 | $28.52 | 812,800 | — | — |
| 2015-05-20 | $28.63 | $28.63 | 907,600 | — | — |
| 2015-05-19 | $28.55 | $28.55 | 1,091,100 | — | — |
| 2015-05-18 | $27.85 | $27.85 | 1,148,700 | — | — |
| 2015-05-15 | $27.01 | $27.01 | 480,100 | — | — |
| 2015-05-14 | $27.25 | $27.25 | 563,500 | — | — |
| 2015-05-13 | $27.37 | $27.37 | 800,300 | — | — |
| 2015-05-12 | $26.65 | $26.65 | 737,400 | — | — |
| 2015-05-11 | $26.30 | $26.30 | 737,100 | — | — |
| 2015-05-08 | $27.16 | $27.16 | 561,700 | — | — |
| 2015-05-07 | $26.69 | $26.69 | 612,700 | — | — |
| 2015-05-06 | $26.23 | $26.23 | 617,200 | — | — |
| 2015-05-05 | $26.41 | $26.41 | 682,100 | — | — |
| 2015-05-04 | $27.25 | $27.25 | 1,684,700 | — | — |
| 2015-05-01 | $26.97 | $26.97 | 4,965,000 | — | — |
| 2015-04-30 | $29.85 | $29.85 | 1,417,000 | — | — |
| 2015-04-29 | $30.30 | $30.30 | 520,900 | — | — |
| 2015-04-28 | $31.37 | $31.37 | 1,167,200 | — | — |
| 2015-04-27 | $30.63 | $30.63 | 760,600 | — | — |
| 2015-04-24 | $30.72 | $30.72 | 309,100 | — | — |
| 2015-04-23 | $30.61 | $30.61 | 433,500 | — | — |
| 2015-04-22 | $30.79 | $30.79 | 506,200 | — | — |
| 2015-04-21 | $30.99 | $30.99 | 625,200 | — | — |
| 2015-04-20 | $30.80 | $30.80 | 607,300 | — | — |
| 2015-04-17 | $29.75 | $29.75 | 764,900 | — | — |
| 2015-04-16 | $29.99 | $29.99 | 732,300 | — | — |
| 2015-04-15 | $30.06 | $30.06 | 1,002,500 | — | — |
| 2015-04-14 | $29.97 | $29.97 | 810,800 | — | — |
| 2015-04-13 | $30.67 | $30.67 | 515,000 | — | — |
| 2015-04-10 | $30.49 | $30.49 | 1,417,400 | — | — |
| 2015-04-09 | $30.00 | $30.00 | 1,778,300 | — | — |
| 2015-04-08 | $30.32 | $30.32 | 643,500 | — | — |
| 2015-04-07 | $30.35 | $30.35 | 406,700 | — | — |
| 2015-04-06 | $30.42 | $30.42 | 745,000 | — | — |
| 2015-04-02 | $30.62 | $30.62 | 1,159,500 | — | — |
| 2015-04-01 | $31.85 | $31.85 | 864,100 | — | — |
| 2015-03-31 | $33.35 | $33.35 | 1,214,500 | — | — |
| 2015-03-30 | $34.28 | $34.28 | 430,400 | — | — |
| 2015-03-27 | $33.35 | $33.35 | 325,800 | — | — |
| 2015-03-26 | $32.44 | $32.44 | 374,000 | — | — |
| 2015-03-25 | $32.80 | $32.80 | 446,800 | — | — |
| 2015-03-24 | $34.00 | $34.00 | 357,700 | — | — |
| 2015-03-23 | $33.66 | $33.66 | 304,900 | — | — |
| 2015-03-20 | $33.95 | $33.95 | 536,300 | — | — |
| 2015-03-19 | $34.38 | $34.38 | 267,600 | — | — |
| 2015-03-18 | $34.37 | $34.37 | 924,700 | — | — |
| 2015-03-17 | $34.79 | $34.79 | 1,052,600 | — | — |
| 2015-03-16 | $35.62 | $35.62 | 1,075,300 | — | — |
| 2015-03-13 | $35.08 | $35.08 | 951,800 | — | — |
| 2015-03-12 | $34.77 | $34.77 | 1,148,000 | — | — |
| 2015-03-11 | $32.99 | $32.99 | 652,600 | — | — |
| 2015-03-10 | $32.44 | $32.44 | 648,700 | — | — |
| 2015-03-09 | $32.34 | $32.34 | 349,500 | — | — |
| 2015-03-06 | $32.24 | $32.24 | 848,900 | — | — |
| 2015-03-05 | $31.98 | $31.98 | 734,800 | — | — |
| 2015-03-04 | $30.96 | $30.96 | 916,900 | — | — |
| 2015-03-03 | $31.37 | $31.37 | 991,000 | — | — |
| 2015-03-02 | $32.51 | $32.51 | 1,145,300 | — | — |
| 2015-02-27 | $31.73 | $31.73 | 2,745,200 | — | — |
| 2015-02-26 | $32.91 | $32.91 | 588,400 | — | — |
| 2015-02-25 | $33.24 | $33.24 | 618,500 | — | — |
| 2015-02-24 | $32.64 | $32.64 | 990,200 | — | — |
| 2015-02-23 | $32.06 | $32.06 | 526,500 | — | — |
| 2015-02-20 | $31.99 | $31.99 | 451,800 | — | — |
| 2015-02-19 | $31.88 | $31.88 | 614,800 | — | — |
| 2015-02-18 | $31.45 | $31.45 | 1,087,900 | — | — |
| 2015-02-17 | $32.36 | $32.36 | 548,600 | — | — |
| 2015-02-13 | $32.00 | $32.00 | 600,400 | — | — |
| 2015-02-12 | $32.07 | $32.07 | 808,100 | — | — |
| 2015-02-11 | $31.43 | $31.43 | 771,600 | — | — |
| 2015-02-10 | $30.63 | $30.63 | 475,100 | — | — |
| 2015-02-09 | $30.58 | $30.58 | 828,800 | — | — |
| 2015-02-06 | $30.87 | $30.87 | 499,200 | — | — |
| 2015-02-05 | $30.36 | $30.36 | 876,200 | — | — |
| 2015-02-04 | $29.68 | $29.68 | 552,100 | — | — |
| 2015-02-03 | $29.84 | $29.84 | 542,700 | — | — |
| 2015-02-02 | $29.76 | $29.76 | 985,400 | — | — |
| 2015-01-30 | $29.39 | $29.39 | 1,081,800 | — | — |
| 2015-01-29 | $30.01 | $30.01 | 946,200 | — | — |
| 2015-01-28 | $30.18 | $30.18 | 989,700 | — | — |
| 2015-01-27 | $31.31 | $31.31 | 988,300 | — | — |
| 2015-01-26 | $31.30 | $31.30 | 1,404,600 | — | — |
| 2015-01-23 | $32.22 | $32.22 | 628,700 | — | — |
| 2015-01-22 | $32.63 | $32.63 | 921,600 | — | — |
| 2015-01-21 | $32.93 | $32.93 | 501,600 | — | — |
| 2015-01-20 | $33.63 | $33.63 | 602,100 | — | — |
| 2015-01-16 | $33.09 | $33.09 | 1,137,900 | — | — |
| 2015-01-15 | $31.86 | $31.86 | 7,363,700 | — | — |
| 2015-01-14 | $38.50 | $38.50 | 1,336,900 | — | — |
| 2015-01-13 | $40.05 | $40.05 | 681,900 | — | — |
| 2015-01-12 | $40.65 | $40.65 | 619,300 | — | — |
| 2015-01-09 | $41.29 | $41.29 | 608,600 | — | — |
| 2015-01-08 | $40.52 | $40.52 | 3,503,100 | — | — |
| 2015-01-07 | $44.53 | $44.53 | 545,600 | — | — |
| 2015-01-06 | $43.49 | $43.49 | 654,700 | — | — |
| 2015-01-05 | $45.09 | $45.09 | 525,100 | — | — |
| 2015-01-02 | $45.18 | $45.18 | 401,100 | — | — |