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
- 2013-06-20 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 | $32.40 | $32.40 | 362,900 | — | — |
| 2015-12-30 | $32.69 | $32.69 | 353,000 | — | — |
| 2015-12-29 | $33.54 | $33.54 | 334,600 | — | — |
| 2015-12-28 | $32.45 | $32.45 | 430,600 | — | — |
| 2015-12-24 | $32.44 | $32.44 | 287,500 | — | — |
| 2015-12-23 | $33.50 | $33.50 | 541,800 | — | — |
| 2015-12-22 | $31.58 | $31.58 | 486,500 | — | — |
| 2015-12-21 | $33.02 | $33.02 | 677,100 | — | — |
| 2015-12-18 | $32.50 | $32.50 | 1,984,500 | — | — |
| 2015-12-17 | $32.50 | $32.50 | 712,500 | — | — |
| 2015-12-16 | $34.04 | $34.04 | 1,762,400 | — | — |
| 2015-12-15 | $28.60 | $28.60 | 892,000 | — | — |
| 2015-12-14 | $26.54 | $26.54 | 890,600 | — | — |
| 2015-12-11 | $26.90 | $26.90 | 756,800 | — | — |
| 2015-12-10 | $28.02 | $28.02 | 437,000 | — | — |
| 2015-12-09 | $27.23 | $27.23 | 438,800 | — | — |
| 2015-12-08 | $27.65 | $27.65 | 713,000 | — | — |
| 2015-12-07 | $26.53 | $26.53 | 677,800 | — | — |
| 2015-12-04 | $27.74 | $27.74 | 909,400 | — | — |
| 2015-12-03 | $27.88 | $27.88 | 685,700 | — | — |
| 2015-12-02 | $28.86 | $28.86 | 425,200 | — | — |
| 2015-12-01 | $29.40 | $29.40 | 712,500 | — | — |
| 2015-11-30 | $30.04 | $30.04 | 693,500 | — | — |
| 2015-11-27 | $29.56 | $29.56 | 438,000 | — | — |
| 2015-11-25 | $29.52 | $29.52 | 1,694,600 | — | — |
| 2015-11-24 | $31.75 | $31.75 | 961,600 | — | — |
| 2015-11-23 | $30.81 | $30.81 | 1,443,900 | — | — |
| 2015-11-20 | $29.00 | $29.00 | 2,962,200 | — | — |
| 2015-11-19 | $30.12 | $30.12 | 1,486,200 | — | — |
| 2015-11-18 | $34.68 | $34.68 | 1,091,900 | — | — |
| 2015-11-17 | $33.09 | $33.09 | 1,332,800 | — | — |
| 2015-11-16 | $30.83 | $30.83 | 635,900 | — | — |
| 2015-11-13 | $30.27 | $30.27 | 631,500 | — | — |
| 2015-11-12 | $28.68 | $28.68 | 743,700 | — | — |
| 2015-11-11 | $28.67 | $28.67 | 577,100 | — | — |
| 2015-11-10 | $29.30 | $29.30 | 1,249,100 | — | — |
| 2015-11-09 | $27.46 | $27.46 | 561,300 | — | — |
| 2015-11-06 | $28.09 | $28.09 | 852,700 | — | — |
| 2015-11-05 | $27.01 | $27.01 | 601,400 | — | — |
| 2015-11-04 | $27.67 | $27.67 | 849,100 | — | — |
| 2015-11-03 | $28.04 | $28.04 | 1,185,600 | — | — |
| 2015-11-02 | $27.64 | $27.64 | 1,047,500 | — | — |
| 2015-10-30 | $24.87 | $24.87 | 1,028,500 | — | — |
| 2015-10-29 | $23.96 | $23.96 | 930,200 | — | — |
| 2015-10-28 | $25.22 | $25.22 | 1,212,100 | — | — |
| 2015-10-27 | $23.64 | $23.64 | 870,400 | — | — |
| 2015-10-26 | $24.23 | $24.23 | 542,500 | — | — |
| 2015-10-23 | $25.60 | $25.60 | 840,800 | — | — |
| 2015-10-22 | $24.99 | $24.99 | 904,000 | — | — |
| 2015-10-21 | $25.49 | $25.49 | 1,294,500 | — | — |
| 2015-10-20 | $26.85 | $26.85 | 1,472,100 | — | — |
| 2015-10-19 | $29.59 | $29.59 | 2,745,600 | — | — |
| 2015-10-16 | $35.25 | $35.25 | 7,155,000 | — | — |
| 2015-10-15 | $31.74 | $31.74 | 2,835,000 | — | — |
| 2015-10-14 | $29.98 | $29.98 | 1,275,700 | — | — |
| 2015-10-13 | $29.22 | $29.22 | 671,800 | — | — |
| 2015-10-12 | $31.43 | $31.43 | 1,153,900 | — | — |
| 2015-10-09 | $34.23 | $34.23 | 933,000 | — | — |
| 2015-10-08 | $31.95 | $31.95 | 1,040,300 | — | — |
| 2015-10-07 | $31.49 | $31.49 | 1,180,300 | — | — |
| 2015-10-06 | $29.05 | $29.05 | 794,700 | — | — |
| 2015-10-05 | $29.46 | $29.46 | 833,500 | — | — |
| 2015-10-02 | $30.02 | $30.02 | 866,500 | — | — |
| 2015-10-01 | $27.18 | $27.18 | 690,200 | — | — |
| 2015-09-30 | $26.70 | $26.70 | 1,030,200 | — | — |
| 2015-09-29 | $25.11 | $25.11 | 991,300 | — | — |
| 2015-09-28 | $27.01 | $27.01 | 841,700 | — | — |
| 2015-09-25 | $29.29 | $29.29 | 1,097,900 | — | — |
| 2015-09-24 | $32.02 | $32.02 | 770,700 | — | — |
| 2015-09-23 | $32.53 | $32.53 | 576,400 | — | — |
| 2015-09-22 | $33.57 | $33.57 | 834,200 | — | — |
| 2015-09-21 | $35.23 | $35.23 | 1,218,500 | — | — |
| 2015-09-18 | $38.10 | $38.10 | 1,607,900 | — | — |
| 2015-09-17 | $35.94 | $35.94 | 786,200 | — | — |
| 2015-09-16 | $34.52 | $34.52 | 1,046,600 | — | — |
| 2015-09-15 | $37.14 | $37.14 | 357,300 | — | — |
| 2015-09-14 | $37.92 | $37.92 | 383,900 | — | — |
| 2015-09-11 | $37.80 | $37.80 | 551,900 | — | — |
| 2015-09-10 | $37.92 | $37.92 | 539,000 | — | — |
| 2015-09-09 | $36.88 | $36.88 | 696,300 | — | — |
| 2015-09-08 | $39.54 | $39.54 | 443,800 | — | — |
| 2015-09-04 | $38.03 | $38.03 | 295,500 | — | — |
| 2015-09-03 | $37.84 | $37.84 | 773,300 | — | — |
| 2015-09-02 | $38.36 | $38.36 | 494,500 | — | — |
| 2015-09-01 | $36.93 | $36.93 | 530,000 | — | — |
| 2015-08-31 | $38.19 | $38.19 | 406,500 | — | — |
| 2015-08-28 | $40.62 | $40.62 | 458,000 | — | — |
| 2015-08-27 | $41.11 | $41.11 | 1,086,600 | — | — |
| 2015-08-26 | $39.19 | $39.19 | 943,800 | — | — |
| 2015-08-25 | $35.75 | $35.75 | 1,298,400 | — | — |
| 2015-08-24 | $32.70 | $32.70 | 795,700 | — | — |
| 2015-08-21 | $35.08 | $35.08 | 762,400 | — | — |
| 2015-08-20 | $36.11 | $36.11 | 588,300 | — | — |
| 2015-08-19 | $38.43 | $38.43 | 679,800 | — | — |
| 2015-08-18 | $39.12 | $39.12 | 559,900 | — | — |
| 2015-08-17 | $41.05 | $41.05 | 1,131,900 | — | — |
| 2015-08-14 | $37.25 | $37.25 | 696,800 | — | — |
| 2015-08-13 | $37.72 | $37.72 | 826,300 | — | — |
| 2015-08-12 | $39.01 | $39.01 | 762,000 | — | — |
| 2015-08-11 | $39.67 | $39.67 | 2,170,300 | — | — |
| 2015-08-10 | $43.34 | $43.34 | 591,700 | — | — |
| 2015-08-07 | $43.25 | $43.25 | 776,600 | — | — |
| 2015-08-06 | $45.69 | $45.69 | 464,500 | — | — |
| 2015-08-05 | $49.37 | $49.37 | 378,000 | — | — |
| 2015-08-04 | $49.76 | $49.76 | 525,800 | — | — |
| 2015-08-03 | $51.88 | $51.88 | 638,000 | — | — |
| 2015-07-31 | $51.21 | $51.21 | 548,100 | — | — |
| 2015-07-30 | $50.74 | $50.74 | 515,900 | — | — |
| 2015-07-29 | $51.02 | $51.02 | 560,700 | — | — |
| 2015-07-28 | $53.88 | $53.88 | 752,900 | — | — |
| 2015-07-27 | $53.38 | $53.38 | 775,300 | — | — |
| 2015-07-24 | $58.12 | $58.12 | 577,800 | — | — |
| 2015-07-23 | $59.88 | $59.88 | 608,900 | — | — |
| 2015-07-22 | $59.62 | $59.62 | 578,000 | — | — |
| 2015-07-21 | $57.62 | $57.62 | 578,600 | — | — |
| 2015-07-20 | $61.85 | $61.85 | 821,700 | — | — |
| 2015-07-17 | $60.19 | $60.19 | 1,001,100 | — | — |
| 2015-07-16 | $58.71 | $58.71 | 705,400 | — | — |
| 2015-07-15 | $56.00 | $56.00 | 1,994,300 | — | — |
| 2015-07-14 | $48.94 | $48.94 | 458,900 | — | — |
| 2015-07-13 | $47.64 | $47.64 | 415,300 | — | — |
| 2015-07-10 | $46.49 | $46.49 | 337,500 | — | — |
| 2015-07-09 | $44.74 | $44.74 | 404,100 | — | — |
| 2015-07-08 | $44.48 | $44.48 | 311,900 | — | — |
| 2015-07-07 | $46.89 | $46.89 | 332,300 | — | — |
| 2015-07-06 | $47.63 | $47.63 | 457,100 | — | — |
| 2015-07-02 | $47.83 | $47.83 | 517,600 | — | — |
| 2015-07-01 | $47.84 | $47.84 | 313,500 | — | — |
| 2015-06-30 | $48.13 | $48.13 | 369,400 | — | — |
| 2015-06-29 | $47.43 | $47.43 | 507,000 | — | — |
| 2015-06-26 | $48.85 | $48.85 | 1,553,400 | — | — |
| 2015-06-25 | $51.06 | $51.06 | 480,500 | — | — |
| 2015-06-24 | $51.48 | $51.48 | 391,700 | — | — |
| 2015-06-23 | $52.71 | $52.71 | 520,300 | — | — |
| 2015-06-22 | $52.44 | $52.44 | 645,500 | — | — |
| 2015-06-19 | $49.23 | $49.23 | 524,400 | — | — |
| 2015-06-18 | $49.41 | $49.41 | 504,300 | — | — |
| 2015-06-17 | $47.91 | $47.91 | 410,500 | — | — |
| 2015-06-16 | $47.69 | $47.69 | 1,199,000 | — | — |
| 2015-06-15 | $50.25 | $50.25 | 522,900 | — | — |
| 2015-06-12 | $51.06 | $51.06 | 565,300 | — | — |
| 2015-06-11 | $52.50 | $52.50 | 838,700 | — | — |
| 2015-06-10 | $53.90 | $53.90 | 352,300 | — | — |
| 2015-06-09 | $53.54 | $53.54 | 578,400 | — | — |
| 2015-06-08 | $54.55 | $54.55 | 866,300 | — | — |
| 2015-06-05 | $56.92 | $56.92 | 367,800 | — | — |
| 2015-06-04 | $56.45 | $56.45 | 396,100 | — | — |
| 2015-06-03 | $58.01 | $58.01 | 458,600 | — | — |
| 2015-06-02 | $57.05 | $57.05 | 649,800 | — | — |
| 2015-06-01 | $56.63 | $56.63 | 621,400 | — | — |
| 2015-05-29 | $58.09 | $58.09 | 566,600 | — | — |
| 2015-05-28 | $55.85 | $55.85 | 522,600 | — | — |
| 2015-05-27 | $56.35 | $56.35 | 667,300 | — | — |
| 2015-05-26 | $54.53 | $54.53 | 552,700 | — | — |
| 2015-05-22 | $55.01 | $55.01 | 1,054,300 | — | — |
| 2015-05-21 | $55.21 | $55.21 | 960,800 | — | — |
| 2015-05-20 | $53.94 | $53.94 | 679,200 | — | — |
| 2015-05-19 | $51.09 | $51.09 | 751,500 | — | — |
| 2015-05-18 | $51.99 | $51.99 | 1,235,700 | — | — |
| 2015-05-15 | $52.09 | $52.09 | 912,100 | — | — |
| 2015-05-14 | $54.33 | $54.33 | 347,500 | — | — |
| 2015-05-13 | $55.51 | $55.51 | 525,300 | — | — |
| 2015-05-12 | $54.97 | $54.97 | 692,300 | — | — |
| 2015-05-11 | $54.89 | $54.89 | 684,000 | — | — |
| 2015-05-08 | $54.04 | $54.04 | 730,400 | — | — |
| 2015-05-07 | $55.13 | $55.13 | 878,400 | — | — |
| 2015-05-06 | $55.00 | $55.00 | 1,153,600 | — | — |
| 2015-05-05 | $53.13 | $53.13 | 1,991,300 | — | — |
| 2015-05-04 | $60.84 | $60.84 | 684,700 | — | — |
| 2015-05-01 | $59.86 | $59.86 | 710,600 | — | — |
| 2015-04-30 | $58.75 | $58.75 | 1,399,400 | — | — |
| 2015-04-29 | $62.48 | $62.48 | 377,200 | — | — |
| 2015-04-28 | $64.52 | $64.52 | 538,500 | — | — |
| 2015-04-27 | $65.84 | $65.84 | 994,400 | — | — |
| 2015-04-24 | $70.48 | $70.48 | 337,900 | — | — |
| 2015-04-23 | $71.36 | $71.36 | 884,200 | — | — |
| 2015-04-22 | $70.98 | $70.98 | 528,500 | — | — |
| 2015-04-21 | $70.98 | $70.98 | 408,600 | — | — |
| 2015-04-20 | $69.46 | $69.46 | 491,400 | — | — |
| 2015-04-17 | $70.74 | $70.74 | 685,300 | — | — |
| 2015-04-16 | $70.99 | $70.99 | 1,180,500 | — | — |
| 2015-04-15 | $67.35 | $67.35 | 504,900 | — | — |
| 2015-04-14 | $69.09 | $69.09 | 381,900 | — | — |
| 2015-04-13 | $71.12 | $71.12 | 466,600 | — | — |
| 2015-04-10 | $71.66 | $71.66 | 470,200 | — | — |
| 2015-04-09 | $71.77 | $71.77 | 1,574,700 | — | — |
| 2015-04-08 | $69.49 | $69.49 | 705,200 | — | — |
| 2015-04-07 | $66.15 | $66.15 | 455,200 | — | — |
| 2015-04-06 | $66.11 | $66.11 | 697,400 | — | — |
| 2015-04-02 | $64.86 | $64.86 | 709,800 | — | — |
| 2015-04-01 | $62.38 | $62.38 | 705,900 | — | — |
| 2015-03-31 | $60.85 | $60.85 | 685,200 | — | — |
| 2015-03-30 | $64.85 | $64.85 | 604,700 | — | — |
| 2015-03-27 | $62.62 | $62.62 | 694,800 | — | — |
| 2015-03-26 | $60.47 | $60.47 | 1,335,700 | — | — |
| 2015-03-25 | $62.22 | $62.22 | 1,307,000 | — | — |
| 2015-03-24 | $66.03 | $66.03 | 933,500 | — | — |
| 2015-03-23 | $68.82 | $68.82 | 576,800 | — | — |
| 2015-03-20 | $70.05 | $70.05 | 1,277,700 | — | — |
| 2015-03-19 | $69.23 | $69.23 | 1,021,000 | — | — |
| 2015-03-18 | $71.55 | $71.55 | 806,800 | — | — |
| 2015-03-17 | $77.53 | $77.53 | 556,100 | — | — |
| 2015-03-16 | $73.71 | $73.71 | 484,100 | — | — |
| 2015-03-13 | $73.27 | $73.27 | 786,500 | — | — |
| 2015-03-12 | $75.04 | $75.04 | 599,300 | — | — |
| 2015-03-11 | $74.57 | $74.57 | 590,800 | — | — |
| 2015-03-10 | $72.24 | $72.24 | 566,600 | — | — |
| 2015-03-09 | $71.04 | $71.04 | 614,400 | — | — |
| 2015-03-06 | $71.13 | $71.13 | 430,500 | — | — |
| 2015-03-05 | $72.72 | $72.72 | 700,900 | — | — |
| 2015-03-04 | $70.46 | $70.46 | 628,500 | — | — |
| 2015-03-03 | $69.08 | $69.08 | 1,048,600 | — | — |
| 2015-03-02 | $70.29 | $70.29 | 903,300 | — | — |
| 2015-02-27 | $71.33 | $71.33 | 1,028,700 | — | — |
| 2015-02-26 | $73.46 | $73.46 | 754,700 | — | — |
| 2015-02-25 | $73.59 | $73.59 | 1,684,500 | — | — |
| 2015-02-24 | $71.16 | $71.16 | 2,161,100 | — | — |
| 2015-02-23 | $64.96 | $64.96 | 2,357,800 | — | — |
| 2015-02-20 | $55.19 | $55.19 | 198,000 | — | — |
| 2015-02-19 | $55.31 | $55.31 | 227,400 | — | — |
| 2015-02-18 | $55.30 | $55.30 | 289,300 | — | — |
| 2015-02-17 | $53.83 | $53.83 | 274,300 | — | — |
| 2015-02-13 | $53.37 | $53.37 | 142,500 | — | — |
| 2015-02-12 | $54.11 | $54.11 | 195,900 | — | — |
| 2015-02-11 | $51.78 | $51.78 | 133,500 | — | — |
| 2015-02-10 | $51.80 | $51.80 | 166,700 | — | — |
| 2015-02-09 | $49.90 | $49.90 | 161,200 | — | — |
| 2015-02-06 | $50.56 | $50.56 | 209,000 | — | — |
| 2015-02-05 | $51.71 | $51.71 | 223,500 | — | — |
| 2015-02-04 | $48.15 | $48.15 | 438,500 | — | — |
| 2015-02-03 | $50.22 | $50.22 | 372,200 | — | — |
| 2015-02-02 | $53.69 | $53.69 | 593,700 | — | — |
| 2015-01-30 | $54.91 | $54.91 | 248,800 | — | — |
| 2015-01-29 | $55.43 | $55.43 | 234,900 | — | — |
| 2015-01-28 | $53.99 | $53.99 | 257,900 | — | — |
| 2015-01-27 | $54.96 | $54.96 | 210,800 | — | — |
| 2015-01-26 | $55.93 | $55.93 | 329,800 | — | — |
| 2015-01-23 | $55.53 | $55.53 | 326,800 | — | — |
| 2015-01-22 | $55.54 | $55.54 | 858,200 | — | — |
| 2015-01-21 | $57.92 | $57.92 | 341,800 | — | — |
| 2015-01-20 | $59.88 | $59.88 | 631,200 | — | — |
| 2015-01-16 | $58.60 | $58.60 | 287,100 | — | — |
| 2015-01-15 | $57.62 | $57.62 | 531,600 | — | — |
| 2015-01-14 | $57.46 | $57.46 | 248,700 | — | — |
| 2015-01-13 | $57.33 | $57.33 | 443,900 | — | — |
| 2015-01-12 | $53.70 | $53.70 | 201,900 | — | — |
| 2015-01-09 | $53.62 | $53.62 | 177,200 | — | — |
| 2015-01-08 | $54.18 | $54.18 | 290,800 | — | — |
| 2015-01-07 | $53.21 | $53.21 | 276,500 | — | — |
| 2015-01-06 | $51.07 | $51.07 | 275,100 | — | — |
| 2015-01-05 | $52.68 | $52.68 | 352,400 | — | — |
| 2015-01-02 | $51.00 | $51.00 | 280,400 | — | — |