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
- 2002-09-11 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 | $22.25 | $22.25 | 225,500 | — | — |
| 2015-12-30 | $21.59 | $21.59 | 96,100 | — | — |
| 2015-12-29 | $22.04 | $22.04 | 110,900 | — | — |
| 2015-12-28 | $21.99 | $21.99 | 91,800 | — | — |
| 2015-12-24 | $22.29 | $22.29 | 113,500 | — | — |
| 2015-12-23 | $21.88 | $21.88 | 398,200 | — | — |
| 2015-12-22 | $22.00 | $22.00 | 226,000 | — | — |
| 2015-12-21 | $21.98 | $21.98 | 201,500 | — | — |
| 2015-12-18 | $22.60 | $22.60 | 1,031,600 | — | — |
| 2015-12-17 | $23.47 | $23.47 | 278,200 | — | — |
| 2015-12-16 | $23.29 | $23.29 | 153,800 | — | — |
| 2015-12-15 | $22.09 | $22.09 | 142,700 | — | — |
| 2015-12-14 | $21.42 | $21.42 | 393,600 | — | — |
| 2015-12-11 | $21.36 | $21.36 | 252,000 | — | — |
| 2015-12-10 | $21.75 | $21.75 | 215,400 | — | — |
| 2015-12-09 | $21.21 | $21.21 | 213,300 | — | — |
| 2015-12-08 | $21.19 | $21.19 | 283,300 | — | — |
| 2015-12-07 | $21.43 | $21.43 | 257,700 | — | — |
| 2015-12-04 | $22.06 | $22.06 | 389,800 | — | — |
| 2015-12-03 | $23.35 | $23.35 | 121,600 | — | — |
| 2015-12-02 | $23.86 | $23.86 | 138,100 | — | — |
| 2015-12-01 | $24.58 | $24.58 | 172,600 | — | — |
| 2015-11-30 | $24.51 | $24.51 | 207,900 | — | — |
| 2015-11-27 | $24.84 | $24.84 | 65,600 | — | — |
| 2015-11-25 | $24.61 | $24.61 | 89,400 | — | — |
| 2015-11-24 | $24.24 | $24.24 | 97,900 | — | — |
| 2015-11-23 | $23.95 | $23.95 | 268,500 | — | — |
| 2015-11-20 | $23.40 | $23.40 | 174,900 | — | — |
| 2015-11-19 | $23.54 | $23.54 | 135,200 | — | — |
| 2015-11-18 | $23.70 | $23.70 | 150,300 | — | — |
| 2015-11-17 | $23.47 | $23.47 | 189,600 | — | — |
| 2015-11-16 | $23.46 | $23.46 | 168,400 | — | — |
| 2015-11-13 | $23.32 | $23.32 | 174,700 | — | — |
| 2015-11-12 | $23.37 | $23.37 | 264,400 | — | — |
| 2015-11-11 | $23.94 | $23.94 | 176,700 | — | — |
| 2015-11-10 | $24.13 | $24.13 | 284,700 | — | — |
| 2015-11-09 | $23.56 | $23.56 | 216,000 | — | — |
| 2015-11-06 | $24.50 | $24.50 | 186,800 | — | — |
| 2015-11-05 | $24.00 | $24.00 | 222,800 | — | — |
| 2015-11-04 | $24.13 | $24.13 | 213,100 | — | — |
| 2015-11-03 | $24.37 | $24.37 | 297,600 | — | — |
| 2015-11-02 | $23.67 | $23.67 | 376,400 | — | — |
| 2015-10-30 | $23.61 | $23.61 | 344,100 | — | — |
| 2015-10-29 | $22.90 | $22.90 | 696,500 | — | — |
| 2015-10-28 | $23.72 | $23.72 | 1,410,800 | — | — |
| 2015-10-27 | $30.01 | $30.01 | 552,000 | — | — |
| 2015-10-26 | $32.60 | $32.60 | 89,500 | — | — |
| 2015-10-23 | $32.93 | $32.93 | 167,900 | — | — |
| 2015-10-22 | $33.52 | $33.52 | 171,000 | — | — |
| 2015-10-21 | $33.43 | $33.43 | 120,300 | — | — |
| 2015-10-20 | $33.05 | $33.05 | 134,700 | — | — |
| 2015-10-19 | $32.95 | $32.95 | 99,700 | — | — |
| 2015-10-16 | $32.60 | $32.60 | 112,400 | — | — |
| 2015-10-15 | $32.89 | $32.89 | 86,400 | — | — |
| 2015-10-14 | $32.52 | $32.52 | 174,900 | — | — |
| 2015-10-13 | $31.94 | $31.94 | 153,900 | — | — |
| 2015-10-12 | $32.75 | $32.75 | 224,000 | — | — |
| 2015-10-09 | $33.19 | $33.19 | 147,100 | — | — |
| 2015-10-08 | $32.85 | $32.85 | 195,400 | — | — |
| 2015-10-07 | $32.10 | $32.10 | 198,800 | — | — |
| 2015-10-06 | $31.76 | $31.76 | 226,300 | — | — |
| 2015-10-05 | $31.70 | $31.70 | 210,900 | — | — |
| 2015-10-02 | $31.00 | $31.00 | 141,600 | — | — |
| 2015-10-01 | $30.74 | $30.74 | 128,000 | — | — |
| 2015-09-30 | $30.95 | $30.95 | 143,300 | — | — |
| 2015-09-29 | $30.99 | $30.99 | 192,000 | — | — |
| 2015-09-28 | $31.08 | $31.08 | 160,100 | — | — |
| 2015-09-25 | $31.68 | $31.68 | 276,600 | — | — |
| 2015-09-24 | $31.21 | $31.21 | 216,300 | — | — |
| 2015-09-23 | $32.35 | $32.35 | 197,100 | — | — |
| 2015-09-22 | $32.91 | $32.91 | 267,500 | — | — |
| 2015-09-21 | $34.04 | $34.04 | 206,200 | — | — |
| 2015-09-18 | $34.26 | $34.26 | 298,300 | — | — |
| 2015-09-17 | $35.48 | $35.48 | 294,900 | — | — |
| 2015-09-16 | $36.42 | $36.42 | 255,800 | — | — |
| 2015-09-15 | $36.44 | $36.44 | 150,700 | — | — |
| 2015-09-14 | $35.63 | $35.63 | 96,800 | — | — |
| 2015-09-11 | $36.24 | $36.24 | 182,900 | — | — |
| 2015-09-10 | $36.74 | $36.74 | 366,000 | — | — |
| 2015-09-09 | $36.36 | $36.36 | 251,400 | — | — |
| 2015-09-08 | $36.38 | $36.38 | 341,000 | — | — |
| 2015-09-04 | $35.67 | $35.67 | 191,600 | — | — |
| 2015-09-03 | $35.75 | $35.75 | 235,000 | — | — |
| 2015-09-02 | $35.75 | $35.75 | 452,500 | — | — |
| 2015-09-01 | $36.11 | $36.11 | 197,000 | — | — |
| 2015-08-31 | $37.55 | $37.55 | 147,100 | — | — |
| 2015-08-28 | $37.61 | $37.61 | 203,600 | — | — |
| 2015-08-27 | $37.60 | $37.60 | 332,600 | — | — |
| 2015-08-26 | $36.69 | $36.69 | 242,500 | — | — |
| 2015-08-25 | $35.78 | $35.78 | 277,700 | — | — |
| 2015-08-24 | $37.02 | $37.02 | 258,100 | — | — |
| 2015-08-21 | $37.87 | $37.87 | 181,700 | — | — |
| 2015-08-20 | $38.90 | $38.90 | 117,300 | — | — |
| 2015-08-19 | $40.50 | $40.50 | 96,700 | — | — |
| 2015-08-18 | $41.50 | $41.50 | 97,100 | — | — |
| 2015-08-17 | $41.20 | $41.20 | 112,600 | — | — |
| 2015-08-14 | $41.57 | $41.57 | 136,800 | — | — |
| 2015-08-13 | $41.31 | $41.31 | 129,700 | — | — |
| 2015-08-12 | $41.39 | $41.39 | 265,700 | — | — |
| 2015-08-11 | $41.93 | $41.93 | 118,500 | — | — |
| 2015-08-10 | $42.48 | $42.48 | 118,700 | — | — |
| 2015-08-07 | $41.62 | $41.62 | 190,100 | — | — |
| 2015-08-06 | $43.30 | $43.30 | 180,100 | — | — |
| 2015-08-05 | $44.14 | $44.14 | 278,400 | — | — |
| 2015-08-04 | $44.13 | $44.13 | 196,800 | — | — |
| 2015-08-03 | $45.04 | $45.04 | 373,800 | — | — |
| 2015-07-31 | $43.42 | $43.42 | 251,600 | — | — |
| 2015-07-30 | $42.53 | $42.53 | 497,200 | — | — |
| 2015-07-29 | $42.38 | $42.38 | 865,300 | — | — |
| 2015-07-28 | $37.90 | $37.90 | 287,600 | — | — |
| 2015-07-27 | $37.44 | $37.44 | 162,400 | — | — |
| 2015-07-24 | $37.74 | $37.74 | 130,800 | — | — |
| 2015-07-23 | $38.35 | $38.35 | 129,800 | — | — |
| 2015-07-22 | $38.94 | $38.94 | 104,800 | — | — |
| 2015-07-21 | $39.97 | $39.97 | 192,300 | — | — |
| 2015-07-20 | $39.40 | $39.40 | 129,900 | — | — |
| 2015-07-17 | $39.84 | $39.84 | 174,700 | — | — |
| 2015-07-16 | $39.44 | $39.44 | 91,300 | — | — |
| 2015-07-15 | $38.86 | $38.86 | 149,200 | — | — |
| 2015-07-14 | $39.19 | $39.19 | 250,900 | — | — |
| 2015-07-13 | $40.88 | $40.88 | 147,700 | — | — |
| 2015-07-10 | $39.63 | $39.63 | 151,400 | — | — |
| 2015-07-09 | $39.25 | $39.25 | 198,100 | — | — |
| 2015-07-08 | $38.35 | $38.35 | 156,500 | — | — |
| 2015-07-07 | $39.68 | $39.68 | 204,000 | — | — |
| 2015-07-06 | $39.08 | $39.08 | 213,200 | — | — |
| 2015-07-02 | $39.20 | $39.20 | 116,000 | — | — |
| 2015-07-01 | $39.24 | $39.24 | 220,900 | — | — |
| 2015-06-30 | $39.29 | $39.29 | 230,900 | — | — |
| 2015-06-29 | $38.43 | $38.43 | 244,200 | — | — |
| 2015-06-26 | $38.61 | $38.61 | 280,400 | — | — |
| 2015-06-25 | $38.15 | $38.15 | 212,700 | — | — |
| 2015-06-24 | $38.30 | $38.30 | 190,600 | — | — |
| 2015-06-23 | $39.80 | $39.80 | 136,500 | — | — |
| 2015-06-22 | $40.19 | $40.19 | 107,900 | — | — |
| 2015-06-19 | $40.32 | $40.32 | 238,700 | — | — |
| 2015-06-18 | $40.55 | $40.55 | 197,100 | — | — |
| 2015-06-17 | $39.86 | $39.86 | 200,500 | — | — |
| 2015-06-16 | $40.15 | $40.15 | 304,100 | — | — |
| 2015-06-15 | $41.63 | $41.63 | 169,500 | — | — |
| 2015-06-12 | $42.12 | $42.12 | 152,700 | — | — |
| 2015-06-11 | $41.93 | $41.93 | 129,500 | — | — |
| 2015-06-10 | $41.50 | $41.50 | 202,300 | — | — |
| 2015-06-09 | $41.01 | $41.01 | 132,800 | — | — |
| 2015-06-08 | $41.54 | $41.54 | 168,100 | — | — |
| 2015-06-05 | $42.75 | $42.75 | 214,000 | — | — |
| 2015-06-04 | $41.72 | $41.72 | 97,800 | — | — |
| 2015-06-03 | $41.57 | $41.57 | 288,300 | — | — |
| 2015-06-02 | $41.14 | $41.14 | 162,100 | — | — |
| 2015-06-01 | $41.74 | $41.74 | 274,900 | — | — |
| 2015-05-29 | $40.94 | $40.94 | 307,300 | — | — |
| 2015-05-28 | $41.49 | $41.49 | 229,300 | — | — |
| 2015-05-27 | $41.81 | $41.81 | 283,500 | — | — |
| 2015-05-26 | $41.85 | $41.85 | 278,000 | — | — |
| 2015-05-22 | $42.37 | $42.37 | 298,700 | — | — |
| 2015-05-21 | $42.65 | $42.65 | 255,300 | — | — |
| 2015-05-20 | $41.90 | $41.90 | 320,000 | — | — |
| 2015-05-19 | $41.65 | $41.65 | 275,200 | — | — |
| 2015-05-18 | $42.16 | $42.16 | 234,700 | — | — |
| 2015-05-15 | $40.99 | $40.99 | 157,100 | — | — |
| 2015-05-14 | $41.50 | $41.50 | 367,300 | — | — |
| 2015-05-13 | $41.72 | $41.72 | 401,600 | — | — |
| 2015-05-12 | $41.61 | $41.61 | 375,700 | — | — |
| 2015-05-11 | $41.75 | $41.75 | 290,800 | — | — |
| 2015-05-08 | $42.00 | $42.00 | 377,300 | — | — |
| 2015-05-07 | $41.64 | $41.64 | 302,000 | — | — |
| 2015-05-06 | $41.12 | $41.12 | 215,300 | — | — |
| 2015-05-05 | $40.99 | $40.99 | 297,600 | — | — |
| 2015-05-04 | $41.00 | $41.00 | 274,800 | — | — |
| 2015-05-01 | $41.08 | $41.08 | 238,700 | — | — |
| 2015-04-30 | $40.75 | $40.75 | 678,000 | — | — |
| 2015-04-29 | $40.97 | $40.97 | 1,760,200 | — | — |
| 2015-04-28 | $43.07 | $43.07 | 408,600 | — | — |
| 2015-04-27 | $42.50 | $42.50 | 432,300 | — | — |
| 2015-04-24 | $42.99 | $42.99 | 319,300 | — | — |
| 2015-04-23 | $43.09 | $43.09 | 204,900 | — | — |
| 2015-04-22 | $42.94 | $42.94 | 259,000 | — | — |
| 2015-04-21 | $43.10 | $43.10 | 279,800 | — | — |
| 2015-04-20 | $43.11 | $43.11 | 269,400 | — | — |
| 2015-04-17 | $42.04 | $42.04 | 198,000 | — | — |
| 2015-04-16 | $42.30 | $42.30 | 351,300 | — | — |
| 2015-04-15 | $42.19 | $42.19 | 258,900 | — | — |
| 2015-04-14 | $41.49 | $41.49 | 235,100 | — | — |
| 2015-04-13 | $42.06 | $42.06 | 366,200 | — | — |
| 2015-04-10 | $41.95 | $41.95 | 268,400 | — | — |
| 2015-04-09 | $40.23 | $40.23 | 297,400 | — | — |
| 2015-04-08 | $39.68 | $39.68 | 530,700 | — | — |
| 2015-04-07 | $39.90 | $39.90 | 343,500 | — | — |
| 2015-04-06 | $40.07 | $40.07 | 394,800 | — | — |
| 2015-04-02 | $41.07 | $41.07 | 628,900 | — | — |
| 2015-04-01 | $43.76 | $43.76 | 244,200 | — | — |
| 2015-03-31 | $44.30 | $44.30 | 322,500 | — | — |
| 2015-03-30 | $44.02 | $44.02 | 135,100 | — | — |
| 2015-03-27 | $43.98 | $43.98 | 145,800 | — | — |
| 2015-03-26 | $44.40 | $44.40 | 287,400 | — | — |
| 2015-03-25 | $43.47 | $43.47 | 224,700 | — | — |
| 2015-03-24 | $44.51 | $44.51 | 197,500 | — | — |
| 2015-03-23 | $45.91 | $45.91 | 117,700 | — | — |
| 2015-03-20 | $45.88 | $45.88 | 402,000 | — | — |
| 2015-03-19 | $45.13 | $45.13 | 181,500 | — | — |
| 2015-03-18 | $44.97 | $44.97 | 265,800 | — | — |
| 2015-03-17 | $45.52 | $45.52 | 220,500 | — | — |
| 2015-03-16 | $45.45 | $45.45 | 177,500 | — | — |
| 2015-03-13 | $44.97 | $44.97 | 245,500 | — | — |
| 2015-03-12 | $44.16 | $44.16 | 366,400 | — | — |
| 2015-03-11 | $44.30 | $44.30 | 308,400 | — | — |
| 2015-03-10 | $44.39 | $44.39 | 263,000 | — | — |
| 2015-03-09 | $44.70 | $44.70 | 182,900 | — | — |
| 2015-03-06 | $44.65 | $44.65 | 190,300 | — | — |
| 2015-03-05 | $44.80 | $44.80 | 166,800 | — | — |
| 2015-03-04 | $43.93 | $43.93 | 261,800 | — | — |
| 2015-03-03 | $44.37 | $44.37 | 191,100 | — | — |
| 2015-03-02 | $45.80 | $45.80 | 236,700 | — | — |
| 2015-02-27 | $46.03 | $46.03 | 294,100 | — | — |
| 2015-02-26 | $46.81 | $46.81 | 236,200 | — | — |
| 2015-02-25 | $46.66 | $46.66 | 271,100 | — | — |
| 2015-02-24 | $46.70 | $46.70 | 247,100 | — | — |
| 2015-02-23 | $46.68 | $46.68 | 210,400 | — | — |
| 2015-02-20 | $46.14 | $46.14 | 210,500 | — | — |
| 2015-02-19 | $46.11 | $46.11 | 254,900 | — | — |
| 2015-02-18 | $45.58 | $45.58 | 262,400 | — | — |
| 2015-02-17 | $45.40 | $45.40 | 260,900 | — | — |
| 2015-02-13 | $45.59 | $45.59 | 432,600 | — | — |
| 2015-02-12 | $44.61 | $44.61 | 331,200 | — | — |
| 2015-02-11 | $44.31 | $44.31 | 264,200 | — | — |
| 2015-02-10 | $44.57 | $44.57 | 229,600 | — | — |
| 2015-02-09 | $44.12 | $44.12 | 377,500 | — | — |
| 2015-02-06 | $44.72 | $44.72 | 410,600 | — | — |
| 2015-02-05 | $43.49 | $43.49 | 353,800 | — | — |
| 2015-02-04 | $42.12 | $42.12 | 409,200 | — | — |
| 2015-02-03 | $43.01 | $43.01 | 426,000 | — | — |
| 2015-02-02 | $41.87 | $41.87 | 608,600 | — | — |
| 2015-01-30 | $42.11 | $42.11 | 929,200 | — | — |
| 2015-01-29 | $43.41 | $43.41 | 456,400 | — | — |
| 2015-01-28 | $44.68 | $44.68 | 405,200 | — | — |
| 2015-01-27 | $45.05 | $45.05 | 614,500 | — | — |
| 2015-01-26 | $45.27 | $45.27 | 334,600 | — | — |
| 2015-01-23 | $46.61 | $46.61 | 265,000 | — | — |
| 2015-01-22 | $47.03 | $47.03 | 463,900 | — | — |
| 2015-01-21 | $44.54 | $44.54 | 812,100 | — | — |
| 2015-01-20 | $48.33 | $48.33 | 312,800 | — | — |
| 2015-01-16 | $49.97 | $49.97 | 207,100 | — | — |
| 2015-01-15 | $49.28 | $49.28 | 175,200 | — | — |
| 2015-01-14 | $49.50 | $49.50 | 246,700 | — | — |
| 2015-01-13 | $51.43 | $51.43 | 234,500 | — | — |
| 2015-01-12 | $51.03 | $51.03 | 210,300 | — | — |
| 2015-01-09 | $51.21 | $51.21 | 233,700 | — | — |
| 2015-01-08 | $52.37 | $52.37 | 326,500 | — | — |
| 2015-01-07 | $51.18 | $51.18 | 180,200 | — | — |
| 2015-01-06 | $51.20 | $51.20 | 254,500 | — | — |
| 2015-01-05 | $53.35 | $53.35 | 217,100 | — | — |
| 2015-01-02 | $55.71 | $55.71 | 265,700 | — | — |