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
- 2015-03-26 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 | $28.17 | $28.17 | 554,700 | — | — |
| 2015-12-30 | $28.63 | $28.63 | 1,556,800 | — | — |
| 2015-12-29 | $27.53 | $27.53 | 458,400 | — | — |
| 2015-12-28 | $27.60 | $27.60 | 559,900 | — | — |
| 2015-12-24 | $27.95 | $27.95 | 327,700 | — | — |
| 2015-12-23 | $27.92 | $27.92 | 781,700 | — | — |
| 2015-12-22 | $27.68 | $27.68 | 1,351,200 | — | — |
| 2015-12-21 | $27.85 | $27.85 | 2,143,400 | — | — |
| 2015-12-18 | $26.95 | $26.95 | 2,037,000 | — | — |
| 2015-12-17 | $26.08 | $26.08 | 3,766,600 | — | — |
| 2015-12-16 | $25.75 | $25.75 | 3,901,400 | — | — |
| 2015-12-15 | $21.99 | $21.99 | 1,468,300 | — | — |
| 2015-12-14 | $20.97 | $20.97 | 1,365,600 | — | — |
| 2015-12-11 | $19.90 | $19.90 | 467,000 | — | — |
| 2015-12-10 | $19.56 | $19.56 | 760,300 | — | — |
| 2015-12-09 | $19.20 | $19.20 | 865,500 | — | — |
| 2015-12-08 | $18.63 | $18.63 | 553,500 | — | — |
| 2015-12-07 | $18.79 | $18.79 | 496,200 | — | — |
| 2015-12-04 | $18.88 | $18.88 | 462,700 | — | — |
| 2015-12-03 | $18.80 | $18.80 | 1,031,800 | — | — |
| 2015-12-02 | $19.98 | $19.98 | 576,100 | — | — |
| 2015-12-01 | $19.74 | $19.74 | 779,800 | — | — |
| 2015-11-30 | $19.63 | $19.63 | 690,500 | — | — |
| 2015-11-27 | $19.08 | $19.08 | 395,200 | — | — |
| 2015-11-25 | $18.94 | $18.94 | 529,500 | — | — |
| 2015-11-24 | $18.68 | $18.68 | 583,500 | — | — |
| 2015-11-23 | $18.71 | $18.71 | 822,500 | — | — |
| 2015-11-20 | $18.27 | $18.27 | 871,700 | — | — |
| 2015-11-19 | $18.39 | $18.39 | 1,098,000 | — | — |
| 2015-11-18 | $16.91 | $16.91 | 825,800 | — | — |
| 2015-11-17 | $16.12 | $16.12 | 847,500 | — | — |
| 2015-11-16 | $17.06 | $17.06 | 541,400 | — | — |
| 2015-11-13 | $17.01 | $17.01 | 899,600 | — | — |
| 2015-11-12 | $16.12 | $16.12 | 1,071,900 | — | — |
| 2015-11-11 | $15.46 | $15.46 | 2,153,100 | — | — |
| 2015-11-10 | $17.50 | $17.50 | 1,519,700 | — | — |
| 2015-11-09 | $18.54 | $18.54 | 1,255,400 | — | — |
| 2015-11-06 | $20.52 | $20.52 | 1,248,500 | — | — |
| 2015-11-05 | $22.01 | $22.01 | 3,755,100 | — | — |
| 2015-11-04 | $17.18 | $17.18 | 2,017,600 | — | — |
| 2015-11-03 | $18.83 | $18.83 | 844,000 | — | — |
| 2015-11-02 | $18.09 | $18.09 | 647,300 | — | — |
| 2015-10-30 | $18.49 | $18.49 | 1,583,200 | — | — |
| 2015-10-29 | $20.40 | $20.40 | 426,800 | — | — |
| 2015-10-28 | $20.53 | $20.53 | 745,700 | — | — |
| 2015-10-27 | $19.84 | $19.84 | 880,900 | — | — |
| 2015-10-26 | $21.63 | $21.63 | 321,300 | — | — |
| 2015-10-23 | $20.92 | $20.92 | 281,200 | — | — |
| 2015-10-22 | $21.58 | $21.58 | 514,800 | — | — |
| 2015-10-21 | $21.36 | $21.36 | 514,500 | — | — |
| 2015-10-20 | $22.45 | $22.45 | 354,600 | — | — |
| 2015-10-19 | $22.92 | $22.92 | 335,200 | — | — |
| 2015-10-16 | $22.45 | $22.45 | 715,300 | — | — |
| 2015-10-15 | $23.69 | $23.69 | 747,900 | — | — |
| 2015-10-14 | $22.13 | $22.13 | 651,700 | — | — |
| 2015-10-13 | $22.57 | $22.57 | 743,300 | — | — |
| 2015-10-12 | $23.80 | $23.80 | 566,400 | — | — |
| 2015-10-09 | $24.22 | $24.22 | 474,000 | — | — |
| 2015-10-08 | $25.11 | $25.11 | 446,600 | — | — |
| 2015-10-07 | $24.65 | $24.65 | 360,100 | — | — |
| 2015-10-06 | $24.37 | $24.37 | 439,000 | — | — |
| 2015-10-05 | $24.51 | $24.51 | 1,174,300 | — | — |
| 2015-10-02 | $22.70 | $22.70 | 591,700 | — | — |
| 2015-10-01 | $21.76 | $21.76 | 721,400 | — | — |
| 2015-09-30 | $22.92 | $22.92 | 578,100 | — | — |
| 2015-09-29 | $22.58 | $22.58 | 760,200 | — | — |
| 2015-09-28 | $21.57 | $21.57 | 645,300 | — | — |
| 2015-09-25 | $24.54 | $24.54 | 420,000 | — | — |
| 2015-09-24 | $23.89 | $23.89 | 549,900 | — | — |
| 2015-09-23 | $24.30 | $24.30 | 327,500 | — | — |
| 2015-09-22 | $25.19 | $25.19 | 597,200 | — | — |
| 2015-09-21 | $25.90 | $25.90 | 1,027,000 | — | — |
| 2015-09-18 | $27.60 | $27.60 | 646,600 | — | — |
| 2015-09-17 | $27.09 | $27.09 | 650,200 | — | — |
| 2015-09-16 | $27.87 | $27.87 | 402,400 | — | — |
| 2015-09-15 | $28.42 | $28.42 | 397,600 | — | — |
| 2015-09-14 | $27.56 | $27.56 | 491,600 | — | — |
| 2015-09-11 | $28.79 | $28.79 | 966,500 | — | — |
| 2015-09-10 | $27.95 | $27.95 | 947,400 | — | — |
| 2015-09-09 | $26.84 | $26.84 | 460,500 | — | — |
| 2015-09-08 | $27.05 | $27.05 | 268,000 | — | — |
| 2015-09-04 | $26.54 | $26.54 | 547,500 | — | — |
| 2015-09-03 | $27.12 | $27.12 | 723,500 | — | — |
| 2015-09-02 | $25.41 | $25.41 | 253,300 | — | — |
| 2015-09-01 | $24.86 | $24.86 | 387,300 | — | — |
| 2015-08-31 | $25.12 | $25.12 | 345,000 | — | — |
| 2015-08-28 | $25.41 | $25.41 | 367,800 | — | — |
| 2015-08-27 | $25.52 | $25.52 | 504,400 | — | — |
| 2015-08-26 | $23.89 | $23.89 | 453,400 | — | — |
| 2015-08-25 | $24.00 | $24.00 | 603,400 | — | — |
| 2015-08-24 | $23.20 | $23.20 | 1,680,600 | — | — |
| 2015-08-21 | $22.44 | $22.44 | 1,201,500 | — | — |
| 2015-08-20 | $24.60 | $24.60 | 548,400 | — | — |
| 2015-08-19 | $25.09 | $25.09 | 1,567,400 | — | — |
| 2015-08-18 | $26.88 | $26.88 | 429,500 | — | — |
| 2015-08-17 | $27.88 | $27.88 | 573,800 | — | — |
| 2015-08-14 | $27.28 | $27.28 | 870,500 | — | — |
| 2015-08-13 | $27.26 | $27.26 | 3,060,800 | — | — |
| 2015-08-12 | $30.30 | $30.30 | 1,616,100 | — | — |
| 2015-08-11 | $28.00 | $28.00 | 660,700 | — | — |
| 2015-08-10 | $27.83 | $27.83 | 797,100 | — | — |
| 2015-08-07 | $28.59 | $28.59 | 526,300 | — | — |
| 2015-08-06 | $27.40 | $27.40 | 993,100 | — | — |
| 2015-08-05 | $30.75 | $30.75 | 513,100 | — | — |
| 2015-08-04 | $29.72 | $29.72 | 479,800 | — | — |
| 2015-08-03 | $31.30 | $31.30 | 342,900 | — | — |
| 2015-07-31 | $30.87 | $30.87 | 268,500 | — | — |
| 2015-07-30 | $31.33 | $31.33 | 288,200 | — | — |
| 2015-07-29 | $30.80 | $30.80 | 352,900 | — | — |
| 2015-07-28 | $30.14 | $30.14 | 595,100 | — | — |
| 2015-07-27 | $27.99 | $27.99 | 541,800 | — | — |
| 2015-07-24 | $29.44 | $29.44 | 607,000 | — | — |
| 2015-07-23 | $29.11 | $29.11 | 753,200 | — | — |
| 2015-07-22 | $29.27 | $29.27 | 744,800 | — | — |
| 2015-07-21 | $30.18 | $30.18 | 1,241,600 | — | — |
| 2015-07-20 | $32.05 | $32.05 | 875,500 | — | — |
| 2015-07-17 | $31.35 | $31.35 | 736,700 | — | — |
| 2015-07-16 | $31.90 | $31.90 | 557,300 | — | — |
| 2015-07-15 | $32.08 | $32.08 | 434,700 | — | — |
| 2015-07-14 | $32.50 | $32.50 | 737,700 | — | — |
| 2015-07-13 | $33.44 | $33.44 | 936,100 | — | — |
| 2015-07-10 | $31.89 | $31.89 | 1,167,000 | — | — |
| 2015-07-09 | $27.91 | $27.91 | 1,229,300 | — | — |
| 2015-07-08 | $27.48 | $27.48 | 1,083,700 | — | — |
| 2015-07-07 | $30.72 | $30.72 | 1,945,300 | — | — |
| 2015-07-06 | $32.79 | $32.79 | 1,152,700 | — | — |
| 2015-07-02 | $36.09 | $36.09 | 347,700 | — | — |
| 2015-07-01 | $36.68 | $36.68 | 462,600 | — | — |
| 2015-06-30 | $36.35 | $36.35 | 414,700 | — | — |
| 2015-06-29 | $35.67 | $35.67 | 1,201,200 | — | — |
| 2015-06-26 | $38.18 | $38.18 | 487,400 | — | — |
| 2015-06-25 | $39.02 | $39.02 | 401,600 | — | — |
| 2015-06-24 | $39.56 | $39.56 | 521,200 | — | — |
| 2015-06-23 | $39.43 | $39.43 | 529,800 | — | — |
| 2015-06-22 | $39.51 | $39.51 | 1,270,100 | — | — |
| 2015-06-19 | $42.20 | $42.20 | 1,357,200 | — | — |
| 2015-06-18 | $39.20 | $39.20 | 415,800 | — | — |
| 2015-06-17 | $39.51 | $39.51 | 482,300 | — | — |
| 2015-06-16 | $38.91 | $38.91 | 592,800 | — | — |
| 2015-06-15 | $37.53 | $37.53 | 448,900 | — | — |
| 2015-06-12 | $37.10 | $37.10 | 475,800 | — | — |
| 2015-06-11 | $38.60 | $38.60 | 282,900 | — | — |
| 2015-06-10 | $38.35 | $38.35 | 452,000 | — | — |
| 2015-06-09 | $38.80 | $38.80 | 385,300 | — | — |
| 2015-06-08 | $38.67 | $38.67 | 598,200 | — | — |
| 2015-06-05 | $39.38 | $39.38 | 409,200 | — | — |
| 2015-06-04 | $40.81 | $40.81 | 683,800 | — | — |
| 2015-06-03 | $38.51 | $38.51 | 530,600 | — | — |
| 2015-06-02 | $37.45 | $37.45 | 1,034,800 | — | — |
| 2015-06-01 | $40.00 | $40.00 | 606,500 | — | — |
| 2015-05-29 | $37.44 | $37.44 | 649,900 | — | — |
| 2015-05-28 | $37.92 | $37.92 | 698,700 | — | — |
| 2015-05-27 | $36.69 | $36.69 | 352,400 | — | — |
| 2015-05-26 | $35.98 | $35.98 | 422,000 | — | — |
| 2015-05-22 | $34.22 | $34.22 | 317,600 | — | — |
| 2015-05-21 | $35.42 | $35.42 | 365,300 | — | — |
| 2015-05-20 | $35.85 | $35.85 | 321,700 | — | — |
| 2015-05-19 | $35.69 | $35.69 | 360,700 | — | — |
| 2015-05-18 | $37.23 | $37.23 | 422,400 | — | — |
| 2015-05-15 | $37.35 | $37.35 | 863,300 | — | — |
| 2015-05-14 | $34.21 | $34.21 | 496,200 | — | — |
| 2015-05-13 | $32.22 | $32.22 | 750,300 | — | — |
| 2015-05-12 | $34.14 | $34.14 | 749,000 | — | — |
| 2015-05-11 | $33.96 | $33.96 | 1,226,500 | — | — |
| 2015-05-08 | $31.10 | $31.10 | 1,610,500 | — | — |
| 2015-05-07 | $26.39 | $26.39 | 636,700 | — | — |
| 2015-05-06 | $26.08 | $26.08 | 303,800 | — | — |
| 2015-05-05 | $27.53 | $27.53 | 295,200 | — | — |
| 2015-05-04 | $28.61 | $28.61 | 649,000 | — | — |
| 2015-05-01 | $26.77 | $26.77 | 382,800 | — | — |
| 2015-04-30 | $25.00 | $25.00 | 173,200 | — | — |
| 2015-04-29 | $25.74 | $25.74 | 239,500 | — | — |
| 2015-04-28 | $26.60 | $26.60 | 395,300 | — | — |
| 2015-04-27 | $25.44 | $25.44 | 388,000 | — | — |
| 2015-04-24 | $24.89 | $24.89 | 266,400 | — | — |
| 2015-04-23 | $24.79 | $24.79 | 237,800 | — | — |
| 2015-04-22 | $23.81 | $23.81 | 270,800 | — | — |
| 2015-04-21 | $23.68 | $23.68 | 255,500 | — | — |
| 2015-04-20 | $24.62 | $24.62 | 313,000 | — | — |
| 2015-04-17 | $24.75 | $24.75 | 252,700 | — | — |
| 2015-04-16 | $25.45 | $25.45 | 494,800 | — | — |
| 2015-04-15 | $24.23 | $24.23 | 168,000 | — | — |
| 2015-04-14 | $24.51 | $24.51 | 169,300 | — | — |
| 2015-04-13 | $24.33 | $24.33 | 246,300 | — | — |
| 2015-04-10 | $24.13 | $24.13 | 169,100 | — | — |
| 2015-04-09 | $24.28 | $24.28 | 322,700 | — | — |
| 2015-04-08 | $23.72 | $23.72 | 176,300 | — | — |
| 2015-04-07 | $23.21 | $23.21 | 144,800 | — | — |
| 2015-04-06 | $22.48 | $22.48 | 161,800 | — | — |
| 2015-04-02 | $23.07 | $23.07 | 248,800 | — | — |
| 2015-04-01 | $22.24 | $22.24 | 207,200 | — | — |
| 2015-03-31 | $21.93 | $21.93 | 274,200 | — | — |
| 2015-03-30 | $22.07 | $22.07 | 443,300 | — | — |
| 2015-03-27 | $21.07 | $21.07 | 935,000 | — | — |
| 2015-03-26 | $20.70 | $20.70 | 6,565,700 | — | — |