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
- 2005-06-30 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 | $31.36 | $34.73 | 202,600 | — | — |
| 2015-12-30 | $32.14 | $35.60 | 157,800 | — | — |
| 2015-12-29 | $32.90 | $36.44 | 303,500 | — | — |
| 2015-12-28 | $32.71 | $36.23 | 188,400 | — | — |
| 2015-12-24 | $32.80 | $36.33 | 54,800 | — | — |
| 2015-12-23 | $32.31 | $35.78 | 123,200 | — | — |
| 2015-12-22 | $32.63 | $36.14 | 222,900 | — | — |
| 2015-12-21 | $31.78 | $35.20 | 183,100 | — | — |
| 2015-12-18 | $31.40 | $34.78 | 209,400 | — | — |
| 2015-12-17 | $31.83 | $35.25 | 305,500 | — | — |
| 2015-12-16 | $31.93 | $35.36 | 480,400 | — | — |
| 2015-12-15 | $31.50 | $34.89 | 241,100 | — | — |
| 2015-12-14 | $31.46 | $34.84 | 326,400 | — | — |
| 2015-12-11 | $31.97 | $35.41 | 329,900 | — | — |
| 2015-12-10 | $32.99 | $36.54 | 207,400 | — | — |
| 2015-12-09 | $33.32 | $36.90 | 342,300 | — | — |
| 2015-12-08 | $33.18 | $36.75 | 225,500 | — | — |
| 2015-12-07 | $33.22 | $36.79 | 526,300 | — | — |
| 2015-12-04 | $32.61 | $36.12 | 343,200 | — | — |
| 2015-12-03 | $32.42 | $35.91 | 323,300 | — | — |
| 2015-12-02 | $33.22 | $36.79 | 198,600 | — | — |
| 2015-12-01 | $33.95 | $37.60 | 346,700 | — | — |
| 2015-11-30 | $33.27 | $36.85 | 291,000 | — | — |
| 2015-11-27 | $33.22 | $36.79 | 82,700 | — | — |
| 2015-11-25 | $32.82 | $36.35 | 141,300 | — | — |
| 2015-11-24 | $32.65 | $36.16 | 177,900 | — | — |
| 2015-11-23 | $33.09 | $36.65 | 363,400 | — | — |
| 2015-11-20 | $32.90 | $36.44 | 236,100 | — | — |
| 2015-11-19 | $32.79 | $36.32 | 540,800 | — | — |
| 2015-11-18 | $32.94 | $36.48 | 457,000 | — | — |
| 2015-11-17 | $32.39 | $35.87 | 594,900 | — | — |
| 2015-11-16 | $31.65 | $35.05 | 398,300 | — | — |
| 2015-11-13 | $30.63 | $33.92 | 438,900 | — | — |
| 2015-11-12 | $30.79 | $34.10 | 325,500 | — | — |
| 2015-11-11 | $31.26 | $34.62 | 332,400 | — | — |
| 2015-11-10 | $32.09 | $35.54 | 295,300 | — | — |
| 2015-11-09 | $31.77 | $35.19 | 221,900 | — | — |
| 2015-11-06 | $32.10 | $35.55 | 241,800 | — | — |
| 2015-11-05 | $31.47 | $34.85 | 504,100 | — | — |
| 2015-11-04 | $32.42 | $35.74 | 422,900 | — | — |
| 2015-11-03 | $31.79 | $35.05 | 243,800 | — | — |
| 2015-11-02 | $31.44 | $34.66 | 327,100 | — | — |
| 2015-10-30 | $31.79 | $35.05 | 472,800 | — | — |
| 2015-10-29 | $29.57 | $32.60 | 514,800 | — | — |
| 2015-10-28 | $30.42 | $33.53 | 377,700 | — | — |
| 2015-10-27 | $30.68 | $33.82 | 453,700 | — | — |
| 2015-10-26 | $29.30 | $32.30 | 603,200 | — | — |
| 2015-10-23 | $30.40 | $33.51 | 335,100 | — | — |
| 2015-10-22 | $29.52 | $32.54 | 447,700 | — | — |
| 2015-10-21 | $29.32 | $32.32 | 293,000 | — | — |
| 2015-10-20 | $29.49 | $32.51 | 279,400 | — | — |
| 2015-10-19 | $29.64 | $32.67 | 289,200 | — | — |
| 2015-10-16 | $29.82 | $32.87 | 352,000 | — | — |
| 2015-10-15 | $29.97 | $33.04 | 380,600 | — | — |
| 2015-10-14 | $29.36 | $32.37 | 441,100 | — | — |
| 2015-10-13 | $29.16 | $32.15 | 302,700 | — | — |
| 2015-10-12 | $29.34 | $32.34 | 378,000 | — | — |
| 2015-10-09 | $29.01 | $31.98 | 350,700 | — | — |
| 2015-10-08 | $28.77 | $31.72 | 516,900 | — | — |
| 2015-10-07 | $28.76 | $31.70 | 700,800 | — | — |
| 2015-10-06 | $28.54 | $31.46 | 849,900 | — | — |
| 2015-10-05 | $27.63 | $30.46 | 797,200 | — | — |
| 2015-10-02 | $28.66 | $31.59 | 517,200 | — | — |
| 2015-10-01 | $27.58 | $30.40 | 559,500 | — | — |
| 2015-09-30 | $27.31 | $30.11 | 675,800 | — | — |
| 2015-09-29 | $26.48 | $29.19 | 362,300 | — | — |
| 2015-09-28 | $26.27 | $28.96 | 394,400 | — | — |
| 2015-09-25 | $26.58 | $29.30 | 393,300 | — | — |
| 2015-09-24 | $26.19 | $28.87 | 445,400 | — | — |
| 2015-09-23 | $25.96 | $28.62 | 467,300 | — | — |
| 2015-09-22 | $25.40 | $28.00 | 531,800 | — | — |
| 2015-09-21 | $26.18 | $28.86 | 263,700 | — | — |
| 2015-09-18 | $26.17 | $28.85 | 424,200 | — | — |
| 2015-09-17 | $26.18 | $28.86 | 221,300 | — | — |
| 2015-09-16 | $26.25 | $28.94 | 139,200 | — | — |
| 2015-09-15 | $25.80 | $28.44 | 516,500 | — | — |
| 2015-09-14 | $25.74 | $28.38 | 141,500 | — | — |
| 2015-09-11 | $26.02 | $28.68 | 162,300 | — | — |
| 2015-09-10 | $26.31 | $29.00 | 257,300 | — | — |
| 2015-09-09 | $26.14 | $28.82 | 648,700 | — | — |
| 2015-09-08 | $26.96 | $29.72 | 479,000 | — | — |
| 2015-09-04 | $25.43 | $28.03 | 413,200 | — | — |
| 2015-09-03 | $26.00 | $28.66 | 466,600 | — | — |
| 2015-09-02 | $25.48 | $28.09 | 559,200 | — | — |
| 2015-09-01 | $24.06 | $26.52 | 531,800 | — | — |
| 2015-08-31 | $25.30 | $27.89 | 442,600 | — | — |
| 2015-08-28 | $25.43 | $28.03 | 430,800 | — | — |
| 2015-08-27 | $25.48 | $28.09 | 845,800 | — | — |
| 2015-08-26 | $23.55 | $25.96 | 382,500 | — | — |
| 2015-08-25 | $22.75 | $25.08 | 725,300 | — | — |
| 2015-08-24 | $22.21 | $24.48 | 968,900 | — | — |
| 2015-08-21 | $22.19 | $24.46 | 735,300 | — | — |
| 2015-08-20 | $22.45 | $24.75 | 496,700 | — | — |
| 2015-08-19 | $23.21 | $25.59 | 629,200 | — | — |
| 2015-08-18 | $23.14 | $25.51 | 958,700 | — | — |
| 2015-08-17 | $24.92 | $27.47 | 569,500 | — | — |
| 2015-08-14 | $23.71 | $26.14 | 588,800 | — | — |
| 2015-08-13 | $24.63 | $27.15 | 226,500 | — | — |
| 2015-08-12 | $24.92 | $27.47 | 375,200 | — | — |
| 2015-08-11 | $25.06 | $27.46 | 540,700 | — | — |
| 2015-08-10 | $25.05 | $27.45 | 409,500 | — | — |
| 2015-08-07 | $24.23 | $26.55 | 307,300 | — | — |
| 2015-08-06 | $24.27 | $26.59 | 495,700 | — | — |
| 2015-08-05 | $25.28 | $27.70 | 541,500 | — | — |
| 2015-08-04 | $24.27 | $26.59 | 809,600 | — | — |
| 2015-08-03 | $23.99 | $26.29 | 2,203,700 | — | — |
| 2015-07-31 | $26.32 | $28.84 | 450,000 | — | — |
| 2015-07-30 | $27.48 | $30.11 | 528,800 | — | — |
| 2015-07-29 | $26.75 | $29.31 | 946,300 | — | — |
| 2015-07-28 | $28.12 | $30.81 | 825,000 | — | — |
| 2015-07-27 | $27.65 | $30.30 | 858,300 | — | — |
| 2015-07-24 | $28.62 | $31.36 | 493,600 | — | — |
| 2015-07-23 | $29.72 | $32.57 | 445,900 | — | — |
| 2015-07-22 | $28.86 | $31.62 | 731,100 | — | — |
| 2015-07-21 | $30.41 | $33.32 | 250,500 | — | — |
| 2015-07-20 | $30.36 | $33.27 | 499,200 | — | — |
| 2015-07-17 | $30.53 | $33.45 | 306,000 | — | — |
| 2015-07-16 | $30.21 | $33.10 | 554,400 | — | — |
| 2015-07-15 | $29.69 | $32.53 | 482,300 | — | — |
| 2015-07-14 | $30.36 | $33.27 | 772,000 | — | — |
| 2015-07-13 | $30.11 | $32.99 | 768,000 | — | — |
| 2015-07-10 | $30.81 | $33.76 | 861,500 | — | — |
| 2015-07-09 | $29.42 | $32.24 | 1,243,100 | — | — |
| 2015-07-08 | $29.31 | $32.12 | 1,367,900 | — | — |
| 2015-07-07 | $32.97 | $36.13 | 1,199,300 | — | — |
| 2015-07-06 | $33.94 | $37.19 | 300,000 | — | — |
| 2015-07-02 | $34.84 | $38.18 | 191,400 | — | — |
| 2015-07-01 | $34.45 | $37.75 | 363,400 | — | — |
| 2015-06-30 | $34.61 | $37.93 | 411,200 | — | — |
| 2015-06-29 | $33.70 | $36.93 | 507,100 | — | — |
| 2015-06-26 | $34.92 | $38.27 | 1,001,400 | — | — |
| 2015-06-25 | $37.33 | $40.91 | 530,500 | — | — |
| 2015-06-24 | $35.89 | $39.33 | 271,900 | — | — |
| 2015-06-23 | $36.43 | $39.92 | 356,000 | — | — |
| 2015-06-22 | $36.27 | $39.74 | 361,100 | — | — |
| 2015-06-19 | $35.73 | $39.15 | 305,200 | — | — |
| 2015-06-18 | $36.32 | $39.80 | 412,700 | — | — |
| 2015-06-17 | $36.38 | $39.87 | 732,200 | — | — |
| 2015-06-16 | $35.79 | $39.22 | 883,300 | — | — |
| 2015-06-15 | $35.93 | $39.37 | 701,500 | — | — |
| 2015-06-12 | $35.27 | $38.65 | 620,000 | — | — |
| 2015-06-11 | $34.27 | $37.55 | 642,600 | — | — |
| 2015-06-10 | $33.90 | $37.15 | 307,700 | — | — |
| 2015-06-09 | $33.49 | $36.70 | 705,200 | — | — |
| 2015-06-08 | $34.14 | $37.41 | 246,500 | — | — |
| 2015-06-05 | $34.60 | $37.91 | 498,700 | — | — |
| 2015-06-04 | $34.56 | $37.87 | 586,600 | — | — |
| 2015-06-03 | $35.80 | $39.23 | 682,300 | — | — |
| 2015-06-02 | $34.90 | $38.24 | 482,900 | — | — |
| 2015-06-01 | $35.48 | $38.88 | 529,200 | — | — |
| 2015-05-29 | $35.46 | $38.86 | 1,106,500 | — | — |
| 2015-05-28 | $34.15 | $37.42 | 604,400 | — | — |
| 2015-05-27 | $34.38 | $37.67 | 1,472,000 | — | — |
| 2015-05-26 | $31.72 | $34.76 | 654,200 | — | — |
| 2015-05-22 | $30.71 | $33.65 | 279,900 | — | — |
| 2015-05-21 | $30.49 | $33.41 | 355,900 | — | — |
| 2015-05-20 | $30.58 | $33.51 | 233,500 | — | — |
| 2015-05-19 | $30.40 | $33.31 | 481,700 | — | — |
| 2015-05-18 | $31.63 | $34.66 | 644,000 | — | — |
| 2015-05-15 | $30.68 | $33.62 | 205,000 | — | — |
| 2015-05-14 | $31.03 | $34.00 | 355,700 | — | — |
| 2015-05-13 | $30.46 | $33.38 | 345,000 | — | — |
| 2015-05-12 | $30.36 | $33.27 | 219,100 | — | — |
| 2015-05-11 | $30.71 | $33.65 | 256,500 | — | — |
| 2015-05-08 | $30.77 | $33.72 | 349,400 | — | — |
| 2015-05-07 | $30.44 | $33.36 | 278,000 | — | — |
| 2015-05-06 | $30.53 | $33.29 | 539,700 | — | — |
| 2015-05-05 | $29.83 | $32.53 | 351,800 | — | — |
| 2015-05-04 | $30.67 | $33.44 | 315,400 | — | — |
| 2015-05-01 | $30.52 | $33.28 | 582,000 | — | — |
| 2015-04-30 | $29.31 | $31.96 | 731,700 | — | — |
| 2015-04-29 | $30.91 | $33.70 | 817,300 | — | — |
| 2015-04-28 | $29.92 | $32.63 | 1,273,100 | — | — |
| 2015-04-27 | $30.16 | $32.89 | 1,460,100 | — | — |
| 2015-04-24 | $30.40 | $33.15 | 2,272,500 | — | — |
| 2015-04-23 | $33.15 | $36.15 | 588,700 | — | — |
| 2015-04-22 | $33.64 | $36.68 | 546,900 | — | — |
| 2015-04-21 | $33.49 | $36.52 | 447,400 | — | — |
| 2015-04-20 | $33.70 | $36.75 | 425,500 | — | — |
| 2015-04-17 | $33.35 | $36.37 | 1,196,200 | — | — |
| 2015-04-16 | $34.09 | $37.17 | 1,393,300 | — | — |
| 2015-04-15 | $32.48 | $35.42 | 577,300 | — | — |
| 2015-04-14 | $32.02 | $34.91 | 1,176,900 | — | — |
| 2015-04-13 | $32.20 | $35.11 | 1,038,700 | — | — |
| 2015-04-10 | $31.96 | $34.85 | 758,300 | — | — |
| 2015-04-09 | $32.25 | $35.17 | 1,887,500 | — | — |
| 2015-04-08 | $30.49 | $33.25 | 2,001,400 | — | — |
| 2015-04-07 | $27.74 | $30.25 | 673,100 | — | — |
| 2015-04-06 | $27.26 | $29.72 | 455,600 | — | — |
| 2015-04-02 | $27.02 | $29.46 | 535,100 | — | — |
| 2015-04-01 | $27.15 | $29.60 | 565,800 | — | — |
| 2015-03-31 | $26.88 | $29.31 | 617,900 | — | — |
| 2015-03-30 | $26.17 | $28.54 | 278,700 | — | — |
| 2015-03-27 | $26.06 | $28.42 | 461,500 | — | — |
| 2015-03-26 | $25.76 | $28.09 | 875,000 | — | — |
| 2015-03-25 | $26.57 | $28.97 | 639,300 | — | — |
| 2015-03-24 | $27.28 | $29.75 | 224,800 | — | — |
| 2015-03-23 | $27.83 | $30.35 | 439,300 | — | — |
| 2015-03-20 | $27.71 | $30.22 | 626,900 | — | — |
| 2015-03-19 | $27.39 | $29.87 | 712,500 | — | — |
| 2015-03-18 | $26.81 | $29.23 | 796,100 | — | — |
| 2015-03-17 | $27.37 | $29.84 | 498,300 | — | — |
| 2015-03-16 | $26.66 | $29.07 | 413,500 | — | — |
| 2015-03-13 | $26.64 | $29.05 | 501,800 | — | — |
| 2015-03-12 | $26.67 | $29.08 | 517,100 | — | — |
| 2015-03-11 | $27.16 | $29.62 | 433,600 | — | — |
| 2015-03-10 | $26.55 | $28.95 | 457,900 | — | — |
| 2015-03-09 | $27.99 | $30.52 | 313,400 | — | — |
| 2015-03-06 | $27.40 | $29.88 | 257,200 | — | — |
| 2015-03-05 | $28.18 | $30.73 | 304,000 | — | — |
| 2015-03-04 | $28.35 | $30.91 | 506,200 | — | — |
| 2015-03-03 | $27.72 | $30.23 | 1,011,500 | — | — |
| 2015-03-02 | $27.96 | $30.49 | 557,600 | — | — |
| 2015-02-27 | $26.59 | $28.99 | 879,700 | — | — |
| 2015-02-26 | $27.48 | $29.96 | 1,065,900 | — | — |
| 2015-02-25 | $28.07 | $30.61 | 863,700 | — | — |
| 2015-02-24 | $28.90 | $31.51 | 436,600 | — | — |
| 2015-02-23 | $29.07 | $31.70 | 376,900 | — | — |
| 2015-02-20 | $29.69 | $32.37 | 232,300 | — | — |
| 2015-02-19 | $29.68 | $32.36 | 187,400 | — | — |
| 2015-02-18 | $29.75 | $32.44 | 267,200 | — | — |
| 2015-02-17 | $29.90 | $32.60 | 724,700 | — | — |
| 2015-02-13 | $29.08 | $31.71 | 373,200 | — | — |
| 2015-02-12 | $29.47 | $32.13 | 318,600 | — | — |
| 2015-02-11 | $28.87 | $31.48 | 658,900 | — | — |
| 2015-02-10 | $29.78 | $32.47 | 918,100 | — | — |
| 2015-02-09 | $29.88 | $32.42 | 859,700 | — | — |
| 2015-02-06 | $29.59 | $32.10 | 609,100 | — | — |
| 2015-02-05 | $29.79 | $32.32 | 1,302,900 | — | — |
| 2015-02-04 | $28.75 | $31.19 | 966,700 | — | — |
| 2015-02-03 | $27.85 | $30.22 | 380,600 | — | — |
| 2015-02-02 | $27.83 | $30.19 | 504,100 | — | — |
| 2015-01-30 | $27.86 | $30.23 | 593,800 | — | — |
| 2015-01-29 | $28.32 | $30.73 | 938,300 | — | — |
| 2015-01-28 | $27.06 | $29.36 | 992,600 | — | — |
| 2015-01-27 | $28.57 | $31.00 | 1,836,800 | — | — |
| 2015-01-26 | $26.87 | $29.15 | 1,088,800 | — | — |
| 2015-01-23 | $26.46 | $28.71 | 991,600 | — | — |
| 2015-01-22 | $26.22 | $28.45 | 542,500 | — | — |
| 2015-01-21 | $26.32 | $28.56 | 837,500 | — | — |
| 2015-01-20 | $24.14 | $26.19 | 451,800 | — | — |
| 2015-01-16 | $23.96 | $26.00 | 346,300 | — | — |
| 2015-01-15 | $23.96 | $26.00 | 295,300 | — | — |
| 2015-01-14 | $24.31 | $26.37 | 357,800 | — | — |
| 2015-01-13 | $23.96 | $26.00 | 512,400 | — | — |
| 2015-01-12 | $24.21 | $26.27 | 887,500 | — | — |
| 2015-01-09 | $26.15 | $28.37 | 487,500 | — | — |
| 2015-01-08 | $26.22 | $28.45 | 691,000 | — | — |
| 2015-01-07 | $26.25 | $28.48 | 623,500 | — | — |
| 2015-01-06 | $25.37 | $27.52 | 709,100 | — | — |
| 2015-01-05 | $26.44 | $28.69 | 1,104,300 | — | — |
| 2015-01-02 | $25.52 | $27.69 | 563,300 | — | — |