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
- 1997-06-04 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 | $38.58 | $38.58 | 780,400 | — | — |
| 2015-12-30 | $38.67 | $38.67 | 1,254,800 | — | — |
| 2015-12-29 | $39.12 | $39.12 | 920,500 | — | — |
| 2015-12-28 | $37.57 | $37.57 | 700,600 | — | — |
| 2015-12-24 | $38.45 | $38.45 | 298,900 | — | — |
| 2015-12-23 | $38.44 | $38.44 | 648,400 | — | — |
| 2015-12-22 | $37.22 | $37.22 | 693,900 | — | — |
| 2015-12-21 | $37.85 | $37.85 | 1,026,400 | — | — |
| 2015-12-18 | $37.54 | $37.54 | 2,346,500 | — | — |
| 2015-12-17 | $35.83 | $35.83 | 1,184,000 | — | — |
| 2015-12-16 | $37.20 | $37.20 | 1,177,800 | — | — |
| 2015-12-15 | $36.57 | $36.57 | 796,600 | — | — |
| 2015-12-14 | $34.99 | $34.99 | 1,175,600 | — | — |
| 2015-12-11 | $35.26 | $35.26 | 997,300 | — | — |
| 2015-12-10 | $37.02 | $37.02 | 570,300 | — | — |
| 2015-12-09 | $36.41 | $36.41 | 648,200 | — | — |
| 2015-12-08 | $36.80 | $36.80 | 986,200 | — | — |
| 2015-12-07 | $35.71 | $35.71 | 1,164,600 | — | — |
| 2015-12-04 | $37.05 | $37.05 | 1,086,500 | — | — |
| 2015-12-03 | $36.28 | $36.28 | 1,088,900 | — | — |
| 2015-12-02 | $37.19 | $37.19 | 1,083,100 | — | — |
| 2015-12-01 | $36.92 | $36.92 | 1,127,200 | — | — |
| 2015-11-30 | $36.76 | $36.76 | 1,900,300 | — | — |
| 2015-11-27 | $37.40 | $37.40 | 1,007,500 | — | — |
| 2015-11-25 | $37.49 | $37.49 | 3,568,400 | — | — |
| 2015-11-24 | $37.32 | $37.32 | 4,810,200 | — | — |
| 2015-11-23 | $37.05 | $37.05 | 5,108,100 | — | — |
| 2015-11-20 | $33.36 | $33.36 | 10,213,400 | — | — |
| 2015-11-19 | $26.07 | $26.07 | 1,941,800 | — | — |
| 2015-11-18 | $27.72 | $27.72 | 2,317,500 | — | — |
| 2015-11-17 | $27.30 | $27.30 | 1,877,500 | — | — |
| 2015-11-16 | $25.94 | $25.94 | 988,600 | — | — |
| 2015-11-13 | $25.83 | $25.83 | 1,100,700 | — | — |
| 2015-11-12 | $24.87 | $24.87 | 690,300 | — | — |
| 2015-11-11 | $25.81 | $25.81 | 767,200 | — | — |
| 2015-11-10 | $26.29 | $26.29 | 874,600 | — | — |
| 2015-11-09 | $26.25 | $26.25 | 1,224,700 | — | — |
| 2015-11-06 | $24.88 | $24.88 | 1,218,900 | — | — |
| 2015-11-05 | $24.28 | $24.28 | 1,668,200 | — | — |
| 2015-11-04 | $25.07 | $25.07 | 1,389,300 | — | — |
| 2015-11-03 | $25.69 | $25.69 | 1,186,500 | — | — |
| 2015-11-02 | $25.66 | $25.66 | 1,254,200 | — | — |
| 2015-10-30 | $24.06 | $24.06 | 1,697,900 | — | — |
| 2015-10-29 | $24.63 | $24.63 | 1,362,900 | — | — |
| 2015-10-28 | $25.20 | $25.20 | 1,052,700 | — | — |
| 2015-10-27 | $24.89 | $24.89 | 990,400 | — | — |
| 2015-10-26 | $24.85 | $24.85 | 1,144,000 | — | — |
| 2015-10-23 | $24.98 | $24.98 | 1,692,800 | — | — |
| 2015-10-22 | $24.23 | $24.23 | 2,237,700 | — | — |
| 2015-10-21 | $25.93 | $25.93 | 1,497,600 | — | — |
| 2015-10-20 | $26.74 | $26.74 | 1,776,500 | — | — |
| 2015-10-19 | $27.42 | $27.42 | 1,751,500 | — | — |
| 2015-10-16 | $27.93 | $27.93 | 2,135,300 | — | — |
| 2015-10-15 | $28.21 | $28.21 | 3,744,600 | — | — |
| 2015-10-14 | $29.06 | $29.06 | 9,318,800 | — | — |
| 2015-10-13 | $32.94 | $32.94 | 1,817,100 | — | — |
| 2015-10-12 | $34.82 | $34.82 | 1,648,100 | — | — |
| 2015-10-09 | $37.09 | $37.09 | 810,300 | — | — |
| 2015-10-08 | $37.81 | $37.81 | 1,159,400 | — | — |
| 2015-10-07 | $37.97 | $37.97 | 1,551,400 | — | — |
| 2015-10-06 | $38.00 | $38.00 | 5,968,500 | — | — |
| 2015-10-05 | $41.79 | $41.79 | 2,320,500 | — | — |
| 2015-10-02 | $39.59 | $39.59 | 3,045,100 | — | — |
| 2015-10-01 | $39.28 | $39.28 | 8,555,500 | — | — |
| 2015-09-30 | $32.11 | $32.11 | 2,528,200 | — | — |
| 2015-09-29 | $31.90 | $31.90 | 1,972,300 | — | — |
| 2015-09-28 | $33.61 | $33.61 | 2,004,500 | — | — |
| 2015-09-25 | $36.27 | $36.27 | 1,585,200 | — | — |
| 2015-09-24 | $38.88 | $38.88 | 1,477,700 | — | — |
| 2015-09-23 | $38.56 | $38.56 | 628,900 | — | — |
| 2015-09-22 | $38.88 | $38.88 | 1,127,700 | — | — |
| 2015-09-21 | $39.23 | $39.23 | 2,118,200 | — | — |
| 2015-09-18 | $39.93 | $39.93 | 2,297,600 | — | — |
| 2015-09-17 | $39.94 | $39.94 | 1,968,500 | — | — |
| 2015-09-16 | $37.28 | $37.28 | 887,000 | — | — |
| 2015-09-15 | $38.15 | $38.15 | 1,404,100 | — | — |
| 2015-09-14 | $36.77 | $36.77 | 1,390,400 | — | — |
| 2015-09-11 | $35.94 | $35.94 | 918,500 | — | — |
| 2015-09-10 | $34.45 | $34.45 | 838,400 | — | — |
| 2015-09-09 | $33.27 | $33.27 | 980,700 | — | — |
| 2015-09-08 | $34.02 | $34.02 | 1,089,400 | — | — |
| 2015-09-04 | $33.81 | $33.81 | 1,185,500 | — | — |
| 2015-09-03 | $33.53 | $33.53 | 1,557,900 | — | — |
| 2015-09-02 | $36.89 | $36.89 | 1,068,700 | — | — |
| 2015-09-01 | $35.21 | $35.21 | 1,260,700 | — | — |
| 2015-08-31 | $35.70 | $35.70 | 1,680,200 | — | — |
| 2015-08-28 | $36.69 | $36.69 | 1,689,500 | — | — |
| 2015-08-27 | $36.23 | $36.23 | 2,309,700 | — | — |
| 2015-08-26 | $34.17 | $34.17 | 2,558,700 | — | — |
| 2015-08-25 | $32.58 | $32.58 | 1,621,700 | — | — |
| 2015-08-24 | $32.88 | $32.88 | 2,369,800 | — | — |
| 2015-08-21 | $33.86 | $33.86 | 2,114,900 | — | — |
| 2015-08-20 | $34.32 | $34.32 | 950,600 | — | — |
| 2015-08-19 | $35.58 | $35.58 | 1,156,700 | — | — |
| 2015-08-18 | $35.69 | $35.69 | 903,100 | — | — |
| 2015-08-17 | $36.39 | $36.39 | 1,212,200 | — | — |
| 2015-08-14 | $35.33 | $35.33 | 1,259,300 | — | — |
| 2015-08-13 | $35.17 | $35.17 | 1,389,300 | — | — |
| 2015-08-12 | $34.69 | $34.69 | 1,182,600 | — | — |
| 2015-08-11 | $33.52 | $33.52 | 1,169,200 | — | — |
| 2015-08-10 | $33.69 | $33.69 | 1,758,300 | — | — |
| 2015-08-07 | $32.46 | $32.46 | 2,263,900 | — | — |
| 2015-08-06 | $34.63 | $34.63 | 1,753,800 | — | — |
| 2015-08-05 | $32.73 | $32.73 | 1,094,900 | — | — |
| 2015-08-04 | $32.75 | $32.75 | 819,300 | — | — |
| 2015-08-03 | $33.50 | $33.50 | 1,508,100 | — | — |
| 2015-07-31 | $31.92 | $31.92 | 787,100 | — | — |
| 2015-07-30 | $31.76 | $31.76 | 699,300 | — | — |
| 2015-07-29 | $31.60 | $31.60 | 746,600 | — | — |
| 2015-07-28 | $32.03 | $32.03 | 963,100 | — | — |
| 2015-07-27 | $32.00 | $32.00 | 1,233,400 | — | — |
| 2015-07-24 | $32.63 | $32.63 | 734,900 | — | — |
| 2015-07-23 | $33.35 | $33.35 | 766,200 | — | — |
| 2015-07-22 | $33.66 | $33.66 | 756,000 | — | — |
| 2015-07-21 | $33.70 | $33.70 | 1,449,600 | — | — |
| 2015-07-20 | $33.48 | $33.48 | 1,872,800 | — | — |
| 2015-07-17 | $32.13 | $32.13 | 928,800 | — | — |
| 2015-07-16 | $31.46 | $31.46 | 735,000 | — | — |
| 2015-07-15 | $30.73 | $30.73 | 846,900 | — | — |
| 2015-07-14 | $32.00 | $32.00 | 1,259,300 | — | — |
| 2015-07-13 | $30.90 | $30.90 | 653,800 | — | — |
| 2015-07-10 | $30.02 | $30.02 | 507,400 | — | — |
| 2015-07-09 | $29.36 | $29.36 | 850,400 | — | — |
| 2015-07-08 | $28.29 | $28.29 | 723,900 | — | — |
| 2015-07-07 | $29.49 | $29.49 | 763,700 | — | — |
| 2015-07-06 | $29.91 | $29.91 | 615,200 | — | — |
| 2015-07-02 | $30.14 | $30.14 | 663,600 | — | — |
| 2015-07-01 | $29.75 | $29.75 | 1,343,000 | — | — |
| 2015-06-30 | $30.43 | $30.43 | 2,359,600 | — | — |
| 2015-06-29 | $28.18 | $28.18 | 3,439,400 | — | — |
| 2015-06-26 | $31.26 | $31.26 | 1,600,900 | — | — |
| 2015-06-25 | $32.66 | $32.66 | 897,300 | — | — |
| 2015-06-24 | $32.05 | $32.05 | 1,931,600 | — | — |
| 2015-06-23 | $32.68 | $32.68 | 1,938,400 | — | — |
| 2015-06-22 | $30.76 | $30.76 | 1,371,300 | — | — |
| 2015-06-19 | $30.35 | $30.35 | 2,207,500 | — | — |
| 2015-06-18 | $29.74 | $29.74 | 1,233,600 | — | — |
| 2015-06-17 | $29.10 | $29.10 | 1,394,500 | — | — |
| 2015-06-16 | $28.30 | $28.30 | 776,600 | — | — |
| 2015-06-15 | $28.54 | $28.54 | 1,161,300 | — | — |
| 2015-06-12 | $27.69 | $27.69 | 732,600 | — | — |
| 2015-06-11 | $28.30 | $28.30 | 780,500 | — | — |
| 2015-06-10 | $28.12 | $28.12 | 1,854,600 | — | — |
| 2015-06-09 | $27.01 | $27.01 | 1,149,500 | — | — |
| 2015-06-08 | $26.20 | $26.20 | 866,200 | — | — |
| 2015-06-05 | $26.71 | $26.71 | 1,007,000 | — | — |
| 2015-06-04 | $25.42 | $25.42 | 623,100 | — | — |
| 2015-06-03 | $25.49 | $25.49 | 657,300 | — | — |
| 2015-06-02 | $25.18 | $25.18 | 607,700 | — | — |
| 2015-06-01 | $24.95 | $24.95 | 1,010,500 | — | — |
| 2015-05-29 | $25.62 | $25.62 | 1,044,100 | — | — |
| 2015-05-28 | $25.51 | $25.51 | 1,047,500 | — | — |
| 2015-05-27 | $26.14 | $26.14 | 1,474,200 | — | — |
| 2015-05-26 | $26.71 | $26.71 | 2,396,200 | — | — |
| 2015-05-22 | $26.22 | $26.22 | 3,891,600 | — | — |
| 2015-05-21 | $24.26 | $24.26 | 6,859,800 | — | — |
| 2015-05-20 | $26.24 | $26.24 | 20,089,000 | — | — |
| 2015-05-19 | $16.38 | $16.38 | 2,643,800 | — | — |
| 2015-05-18 | $15.93 | $15.93 | 1,326,700 | — | — |
| 2015-05-15 | $15.21 | $15.21 | 831,800 | — | — |
| 2015-05-14 | $15.32 | $15.32 | 923,600 | — | — |
| 2015-05-13 | $14.87 | $14.87 | 887,700 | — | — |
| 2015-05-12 | $15.21 | $15.21 | 1,057,000 | — | — |
| 2015-05-11 | $15.04 | $15.04 | 998,800 | — | — |
| 2015-05-08 | $14.71 | $14.71 | 1,063,300 | — | — |
| 2015-05-07 | $15.04 | $15.04 | 2,160,300 | — | — |
| 2015-05-06 | $14.76 | $14.76 | 3,100,700 | — | — |
| 2015-05-05 | $13.25 | $13.25 | 1,629,400 | — | — |
| 2015-05-04 | $13.27 | $13.27 | 920,400 | — | — |
| 2015-05-01 | $12.73 | $12.73 | 692,300 | — | — |
| 2015-04-30 | $12.20 | $12.20 | 1,344,700 | — | — |
| 2015-04-29 | $12.99 | $12.99 | 644,700 | — | — |
| 2015-04-28 | $13.06 | $13.06 | 1,020,700 | — | — |
| 2015-04-27 | $13.21 | $13.21 | 841,000 | — | — |
| 2015-04-24 | $13.42 | $13.42 | 273,300 | — | — |
| 2015-04-23 | $13.66 | $13.66 | 541,500 | — | — |
| 2015-04-22 | $13.52 | $13.52 | 470,200 | — | — |
| 2015-04-21 | $13.48 | $13.48 | 538,200 | — | — |
| 2015-04-20 | $13.54 | $13.54 | 627,600 | — | — |
| 2015-04-17 | $13.24 | $13.24 | 676,800 | — | — |
| 2015-04-16 | $13.47 | $13.47 | 641,000 | — | — |
| 2015-04-15 | $13.81 | $13.81 | 657,300 | — | — |
| 2015-04-14 | $13.56 | $13.56 | 642,200 | — | — |
| 2015-04-13 | $13.68 | $13.68 | 659,100 | — | — |
| 2015-04-10 | $13.85 | $13.85 | 738,900 | — | — |
| 2015-04-09 | $14.07 | $14.07 | 655,500 | — | — |
| 2015-04-08 | $14.23 | $14.23 | 680,700 | — | — |
| 2015-04-07 | $14.47 | $14.47 | 1,095,300 | — | — |
| 2015-04-06 | $14.73 | $14.73 | 1,414,800 | — | — |
| 2015-04-02 | $14.25 | $14.25 | 943,400 | — | — |
| 2015-04-01 | $14.29 | $14.29 | 2,129,900 | — | — |
| 2015-03-31 | $13.28 | $13.28 | 623,000 | — | — |
| 2015-03-30 | $13.87 | $13.87 | 822,200 | — | — |
| 2015-03-27 | $13.57 | $13.57 | 763,900 | — | — |
| 2015-03-26 | $13.07 | $13.07 | 537,500 | — | — |
| 2015-03-25 | $13.00 | $13.00 | 1,025,000 | — | — |
| 2015-03-24 | $13.49 | $13.49 | 530,500 | — | — |
| 2015-03-23 | $13.22 | $13.22 | 771,500 | — | — |
| 2015-03-20 | $13.16 | $13.16 | 1,550,200 | — | — |
| 2015-03-19 | $13.92 | $13.92 | 489,600 | — | — |
| 2015-03-18 | $13.66 | $13.66 | 572,600 | — | — |
| 2015-03-17 | $13.59 | $13.59 | 504,900 | — | — |
| 2015-03-16 | $13.79 | $13.79 | 601,800 | — | — |
| 2015-03-13 | $14.11 | $14.11 | 461,800 | — | — |
| 2015-03-12 | $14.04 | $14.04 | 418,900 | — | — |
| 2015-03-11 | $13.96 | $13.96 | 559,000 | — | — |
| 2015-03-10 | $13.56 | $13.56 | 369,600 | — | — |
| 2015-03-09 | $13.59 | $13.59 | 364,800 | — | — |
| 2015-03-06 | $13.63 | $13.63 | 529,400 | — | — |
| 2015-03-05 | $14.08 | $14.08 | 531,100 | — | — |
| 2015-03-04 | $14.06 | $14.06 | 802,000 | — | — |
| 2015-03-03 | $13.36 | $13.36 | 658,100 | — | — |
| 2015-03-02 | $13.49 | $13.49 | 870,800 | — | — |
| 2015-02-27 | $13.90 | $13.90 | 1,295,700 | — | — |
| 2015-02-26 | $13.82 | $13.82 | 1,465,700 | — | — |
| 2015-02-25 | $14.99 | $14.99 | 1,182,800 | — | — |
| 2015-02-24 | $14.81 | $14.81 | 1,215,800 | — | — |
| 2015-02-23 | $15.49 | $15.49 | 1,381,500 | — | — |
| 2015-02-20 | $15.21 | $15.21 | 596,800 | — | — |
| 2015-02-19 | $15.18 | $15.18 | 868,000 | — | — |
| 2015-02-18 | $14.70 | $14.70 | 695,400 | — | — |
| 2015-02-17 | $14.69 | $14.69 | 2,819,400 | — | — |
| 2015-02-13 | $12.76 | $12.76 | 445,700 | — | — |
| 2015-02-12 | $12.65 | $12.65 | 416,500 | — | — |
| 2015-02-11 | $12.37 | $12.37 | 575,300 | — | — |
| 2015-02-10 | $12.58 | $12.58 | 348,400 | — | — |
| 2015-02-09 | $12.33 | $12.33 | 580,900 | — | — |
| 2015-02-06 | $12.39 | $12.39 | 558,400 | — | — |
| 2015-02-05 | $12.86 | $12.86 | 735,000 | — | — |
| 2015-02-04 | $12.40 | $12.40 | 538,300 | — | — |
| 2015-02-03 | $12.24 | $12.24 | 711,200 | — | — |
| 2015-02-02 | $11.89 | $11.89 | 738,800 | — | — |
| 2015-01-30 | $12.00 | $12.00 | 524,100 | — | — |
| 2015-01-29 | $12.30 | $12.30 | 483,000 | — | — |
| 2015-01-28 | $12.00 | $12.00 | 622,900 | — | — |
| 2015-01-27 | $12.32 | $12.32 | 509,500 | — | — |
| 2015-01-26 | $12.44 | $12.44 | 666,400 | — | — |
| 2015-01-23 | $12.18 | $12.18 | 610,900 | — | — |
| 2015-01-22 | $12.22 | $12.22 | 738,800 | — | — |
| 2015-01-21 | $11.85 | $11.85 | 707,800 | — | — |
| 2015-01-20 | $11.77 | $11.77 | 810,600 | — | — |
| 2015-01-16 | $12.11 | $12.11 | 702,000 | — | — |
| 2015-01-15 | $11.87 | $11.87 | 901,700 | — | — |
| 2015-01-14 | $12.23 | $12.23 | 790,000 | — | — |
| 2015-01-13 | $11.61 | $11.61 | 1,133,400 | — | — |
| 2015-01-12 | $11.91 | $11.91 | 3,518,500 | — | — |
| 2015-01-09 | $13.95 | $13.95 | 1,225,700 | — | — |
| 2015-01-08 | $14.56 | $14.56 | 878,300 | — | — |
| 2015-01-07 | $14.93 | $14.93 | 770,900 | — | — |
| 2015-01-06 | $14.11 | $14.11 | 942,800 | — | — |
| 2015-01-05 | $15.00 | $15.00 | 754,400 | — | — |
| 2015-01-02 | $14.94 | $14.94 | 879,800 | — | — |