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
- 2010-03-31 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 | $34.13 | $34.48 | 700,400 | — | — |
| 2015-12-30 | $34.10 | $34.44 | 422,400 | — | — |
| 2015-12-29 | $34.22 | $34.57 | 635,200 | — | — |
| 2015-12-28 | $33.97 | $34.32 | 384,600 | — | — |
| 2015-12-24 | $34.08 | $34.43 | 344,800 | — | — |
| 2015-12-23 | $34.28 | $34.63 | 502,600 | — | — |
| 2015-12-22 | $33.89 | $34.24 | 1,319,200 | — | — |
| 2015-12-21 | $33.18 | $33.52 | 1,472,000 | — | — |
| 2015-12-18 | $33.40 | $33.74 | 1,640,400 | — | — |
| 2015-12-17 | $34.38 | $34.73 | 907,000 | — | — |
| 2015-12-16 | $34.90 | $35.25 | 1,268,200 | — | — |
| 2015-12-15 | $33.70 | $34.04 | 1,220,200 | — | — |
| 2015-12-14 | $33.00 | $33.34 | 1,184,200 | — | — |
| 2015-12-11 | $33.42 | $33.77 | 1,616,200 | — | — |
| 2015-12-10 | $33.99 | $34.34 | 587,400 | — | — |
| 2015-12-09 | $33.98 | $34.33 | 808,000 | — | — |
| 2015-12-08 | $34.56 | $34.91 | 1,322,000 | — | — |
| 2015-12-07 | $34.94 | $35.30 | 904,400 | — | — |
| 2015-12-04 | $35.90 | $36.27 | 570,600 | — | — |
| 2015-12-03 | $34.96 | $35.31 | 598,200 | — | — |
| 2015-12-02 | $35.56 | $35.92 | 640,200 | — | — |
| 2015-12-01 | $36.26 | $36.64 | 1,069,400 | — | — |
| 2015-11-30 | $35.95 | $36.32 | 1,545,200 | — | — |
| 2015-11-27 | $35.87 | $36.23 | 451,800 | — | — |
| 2015-11-25 | $35.58 | $35.88 | 797,600 | — | — |
| 2015-11-24 | $35.71 | $36.01 | 1,505,600 | — | — |
| 2015-11-23 | $36.72 | $37.03 | 2,005,800 | — | — |
| 2015-11-20 | $37.06 | $37.37 | 777,800 | — | — |
| 2015-11-19 | $36.94 | $37.25 | 1,044,400 | — | — |
| 2015-11-18 | $36.79 | $37.10 | 1,351,000 | — | — |
| 2015-11-17 | $35.64 | $35.94 | 1,316,000 | — | — |
| 2015-11-16 | $35.56 | $35.87 | 1,245,200 | — | — |
| 2015-11-13 | $34.95 | $35.24 | 1,812,600 | — | — |
| 2015-11-12 | $35.15 | $35.45 | 810,600 | — | — |
| 2015-11-11 | $35.26 | $35.55 | 667,800 | — | — |
| 2015-11-10 | $35.11 | $35.41 | 764,800 | — | — |
| 2015-11-09 | $35.26 | $35.55 | 769,200 | — | — |
| 2015-11-06 | $35.86 | $36.16 | 857,600 | — | — |
| 2015-11-05 | $35.20 | $35.49 | 1,137,000 | — | — |
| 2015-11-04 | $35.93 | $36.23 | 1,475,600 | — | — |
| 2015-11-03 | $35.79 | $36.10 | 3,801,600 | — | — |
| 2015-11-02 | $37.22 | $37.54 | 1,834,200 | — | — |
| 2015-10-30 | $37.08 | $37.39 | 1,064,000 | — | — |
| 2015-10-29 | $37.04 | $37.35 | 1,040,800 | — | — |
| 2015-10-28 | $36.92 | $37.23 | 595,000 | — | — |
| 2015-10-27 | $36.40 | $36.71 | 967,200 | — | — |
| 2015-10-26 | $36.96 | $37.27 | 587,800 | — | — |
| 2015-10-23 | $36.67 | $36.99 | 669,000 | — | — |
| 2015-10-22 | $36.99 | $37.30 | 792,800 | — | — |
| 2015-10-21 | $36.14 | $36.45 | 550,400 | — | — |
| 2015-10-20 | $36.15 | $36.46 | 451,800 | — | — |
| 2015-10-19 | $36.29 | $36.59 | 877,400 | — | — |
| 2015-10-16 | $36.04 | $36.34 | 376,600 | — | — |
| 2015-10-15 | $35.85 | $36.15 | 578,400 | — | — |
| 2015-10-14 | $35.22 | $35.52 | 782,400 | — | — |
| 2015-10-13 | $35.87 | $36.17 | 690,400 | — | — |
| 2015-10-12 | $36.74 | $37.05 | 784,000 | — | — |
| 2015-10-09 | $36.61 | $36.91 | 976,600 | — | — |
| 2015-10-08 | $35.95 | $36.25 | 703,800 | — | — |
| 2015-10-07 | $36.30 | $36.61 | 1,401,800 | — | — |
| 2015-10-06 | $36.00 | $36.30 | 989,000 | — | — |
| 2015-10-05 | $36.64 | $36.95 | 814,000 | — | — |
| 2015-10-02 | $35.92 | $36.23 | 1,252,600 | — | — |
| 2015-10-01 | $35.83 | $36.13 | 1,482,000 | — | — |
| 2015-09-30 | $35.02 | $35.32 | 1,393,600 | — | — |
| 2015-09-29 | $33.49 | $33.78 | 960,200 | — | — |
| 2015-09-28 | $34.47 | $34.77 | 1,118,400 | — | — |
| 2015-09-25 | $35.33 | $35.63 | 822,600 | — | — |
| 2015-09-24 | $35.88 | $36.18 | 1,571,200 | — | — |
| 2015-09-23 | $36.81 | $37.13 | 1,250,600 | — | — |
| 2015-09-22 | $36.31 | $36.62 | 1,526,400 | — | — |
| 2015-09-21 | $36.08 | $36.39 | 1,571,000 | — | — |
| 2015-09-18 | $35.56 | $35.86 | 1,542,200 | — | — |
| 2015-09-17 | $35.35 | $35.64 | 839,400 | — | — |
| 2015-09-16 | $35.33 | $35.63 | 497,600 | — | — |
| 2015-09-15 | $35.21 | $35.51 | 949,400 | — | — |
| 2015-09-14 | $34.65 | $34.94 | 811,400 | — | — |
| 2015-09-11 | $34.72 | $35.02 | 956,200 | — | — |
| 2015-09-10 | $33.90 | $34.19 | 669,200 | — | — |
| 2015-09-09 | $33.69 | $33.98 | 953,600 | — | — |
| 2015-09-08 | $34.42 | $34.71 | 740,200 | — | — |
| 2015-09-04 | $33.45 | $33.73 | 400,200 | — | — |
| 2015-09-03 | $33.67 | $33.96 | 781,600 | — | — |
| 2015-09-02 | $33.99 | $34.28 | 672,800 | — | — |
| 2015-09-01 | $33.44 | $33.72 | 1,110,400 | — | — |
| 2015-08-31 | $33.87 | $34.16 | 1,176,000 | — | — |
| 2015-08-28 | $34.53 | $34.82 | 931,200 | — | — |
| 2015-08-27 | $34.00 | $34.22 | 1,033,800 | — | — |
| 2015-08-26 | $33.26 | $33.47 | 902,200 | — | — |
| 2015-08-25 | $32.56 | $32.78 | 2,049,000 | — | — |
| 2015-08-24 | $32.64 | $32.86 | 2,783,200 | — | — |
| 2015-08-21 | $33.88 | $34.10 | 1,076,400 | — | — |
| 2015-08-20 | $34.77 | $35.00 | 1,151,400 | — | — |
| 2015-08-19 | $35.63 | $35.87 | 681,800 | — | — |
| 2015-08-18 | $36.04 | $36.28 | 3,051,200 | — | — |
| 2015-08-17 | $34.72 | $34.94 | 541,800 | — | — |
| 2015-08-14 | $34.40 | $34.63 | 166,400 | — | — |
| 2015-08-13 | $34.15 | $34.38 | 348,400 | — | — |
| 2015-08-12 | $34.20 | $34.43 | 1,127,600 | — | — |
| 2015-08-11 | $34.51 | $34.74 | 767,000 | — | — |
| 2015-08-10 | $34.17 | $34.39 | 699,400 | — | — |
| 2015-08-07 | $33.95 | $34.17 | 674,800 | — | — |
| 2015-08-06 | $33.90 | $34.13 | 654,000 | — | — |
| 2015-08-05 | $34.54 | $34.77 | 861,800 | — | — |
| 2015-08-04 | $34.85 | $35.08 | 1,091,200 | — | — |
| 2015-08-03 | $34.87 | $35.10 | 1,237,800 | — | — |
| 2015-07-31 | $34.01 | $34.24 | 1,617,400 | — | — |
| 2015-07-30 | $33.71 | $33.93 | 1,306,800 | — | — |
| 2015-07-29 | $33.11 | $33.33 | 1,143,000 | — | — |
| 2015-07-28 | $32.32 | $32.53 | 632,200 | — | — |
| 2015-07-27 | $31.93 | $32.14 | 1,157,000 | — | — |
| 2015-07-24 | $31.97 | $32.18 | 359,200 | — | — |
| 2015-07-23 | $32.31 | $32.52 | 790,200 | — | — |
| 2015-07-22 | $32.61 | $32.82 | 663,800 | — | — |
| 2015-07-21 | $32.50 | $32.71 | 861,200 | — | — |
| 2015-07-20 | $32.53 | $32.74 | 1,394,600 | — | — |
| 2015-07-17 | $32.56 | $32.78 | 842,000 | — | — |
| 2015-07-16 | $32.60 | $32.81 | 1,482,800 | — | — |
| 2015-07-15 | $32.32 | $32.53 | 500,400 | — | — |
| 2015-07-14 | $32.56 | $32.78 | 563,600 | — | — |
| 2015-07-13 | $32.61 | $32.83 | 531,400 | — | — |
| 2015-07-10 | $32.18 | $32.39 | 586,400 | — | — |
| 2015-07-09 | $31.73 | $31.93 | 627,000 | — | — |
| 2015-07-08 | $30.89 | $31.09 | 1,146,000 | — | — |
| 2015-07-07 | $31.40 | $31.61 | 681,600 | — | — |
| 2015-07-06 | $31.61 | $31.81 | 997,200 | — | — |
| 2015-07-02 | $31.42 | $31.63 | 667,800 | — | — |
| 2015-07-01 | $31.18 | $31.39 | 827,600 | — | — |
| 2015-06-30 | $31.25 | $31.46 | 1,402,000 | — | — |
| 2015-06-29 | $30.62 | $30.82 | 1,300,800 | — | — |
| 2015-06-26 | $31.75 | $31.96 | 15,659,800 | — | — |
| 2015-06-25 | $32.01 | $32.22 | 1,020,000 | — | — |
| 2015-06-24 | $32.13 | $32.34 | 823,600 | — | — |
| 2015-06-23 | $32.18 | $32.39 | 695,600 | — | — |
| 2015-06-22 | $32.04 | $32.26 | 1,292,800 | — | — |
| 2015-06-19 | $32.40 | $32.61 | 14,498,400 | — | — |
| 2015-06-18 | $31.65 | $31.86 | 1,734,200 | — | — |
| 2015-06-17 | $30.28 | $30.48 | 527,400 | — | — |
| 2015-06-16 | $30.45 | $30.65 | 419,800 | — | — |
| 2015-06-15 | $30.23 | $30.43 | 538,000 | — | — |
| 2015-06-12 | $30.58 | $30.78 | 403,200 | — | — |
| 2015-06-11 | $30.57 | $30.77 | 568,800 | — | — |
| 2015-06-10 | $30.03 | $30.23 | 880,200 | — | — |
| 2015-06-09 | $28.99 | $29.18 | 474,800 | — | — |
| 2015-06-08 | $29.56 | $29.75 | 449,800 | — | — |
| 2015-06-05 | $30.27 | $30.47 | 384,800 | — | — |
| 2015-06-04 | $30.06 | $30.26 | 468,800 | — | — |
| 2015-06-03 | $30.21 | $30.40 | 685,200 | — | — |
| 2015-06-02 | $29.90 | $30.10 | 484,000 | — | — |
| 2015-06-01 | $30.03 | $30.22 | 1,000,200 | — | — |
| 2015-05-29 | $29.47 | $29.66 | 631,200 | — | — |
| 2015-05-28 | $30.19 | $30.39 | 426,200 | — | — |
| 2015-05-27 | $30.08 | $30.22 | 461,600 | — | — |
| 2015-05-26 | $29.65 | $29.78 | 386,400 | — | — |
| 2015-05-22 | $30.04 | $30.18 | 255,200 | — | — |
| 2015-05-21 | $30.36 | $30.49 | 328,600 | — | — |
| 2015-05-20 | $30.51 | $30.65 | 195,800 | — | — |
| 2015-05-19 | $30.56 | $30.70 | 354,400 | — | — |
| 2015-05-18 | $30.66 | $30.80 | 430,000 | — | — |
| 2015-05-15 | $29.82 | $29.95 | 253,800 | — | — |
| 2015-05-14 | $30.07 | $30.21 | 321,200 | — | — |
| 2015-05-13 | $29.72 | $29.85 | 331,600 | — | — |
| 2015-05-12 | $29.91 | $30.04 | 655,800 | — | — |
| 2015-05-11 | $29.87 | $30.00 | 509,400 | — | — |
| 2015-05-08 | $29.68 | $29.82 | 638,800 | — | — |
| 2015-05-07 | $29.24 | $29.37 | 537,800 | — | — |
| 2015-05-06 | $29.21 | $29.34 | 528,600 | — | — |
| 2015-05-05 | $29.26 | $29.40 | 531,200 | — | — |
| 2015-05-04 | $29.76 | $29.90 | 472,400 | — | — |
| 2015-05-01 | $30.09 | $30.23 | 580,400 | — | — |
| 2015-04-30 | $30.08 | $30.22 | 1,543,800 | — | — |
| 2015-04-29 | $30.17 | $30.30 | 800,800 | — | — |
| 2015-04-28 | $30.00 | $30.14 | 2,405,400 | — | — |
| 2015-04-27 | $31.18 | $31.32 | 765,000 | — | — |
| 2015-04-24 | $31.81 | $31.95 | 882,600 | — | — |
| 2015-04-23 | $32.35 | $32.50 | 406,200 | — | — |
| 2015-04-22 | $31.74 | $31.88 | 282,400 | — | — |
| 2015-04-21 | $31.36 | $31.50 | 1,381,800 | — | — |
| 2015-04-20 | $31.47 | $31.61 | 473,400 | — | — |
| 2015-04-17 | $31.10 | $31.24 | 741,400 | — | — |
| 2015-04-16 | $31.83 | $31.97 | 627,000 | — | — |
| 2015-04-15 | $31.63 | $31.77 | 856,800 | — | — |
| 2015-04-14 | $31.27 | $31.41 | 505,800 | — | — |
| 2015-04-13 | $31.43 | $31.57 | 469,400 | — | — |
| 2015-04-10 | $31.47 | $31.61 | 725,400 | — | — |
| 2015-04-09 | $31.02 | $31.16 | 857,200 | — | — |
| 2015-04-08 | $31.77 | $31.91 | 737,800 | — | — |
| 2015-04-07 | $31.62 | $31.76 | 1,115,800 | — | — |
| 2015-04-06 | $31.25 | $31.39 | 556,000 | — | — |
| 2015-04-02 | $31.22 | $31.36 | 537,800 | — | — |
| 2015-04-01 | $31.02 | $31.16 | 1,034,400 | — | — |
| 2015-03-31 | $31.15 | $31.29 | 861,400 | — | — |
| 2015-03-30 | $31.30 | $31.44 | 338,800 | — | — |
| 2015-03-27 | $30.75 | $30.88 | 312,200 | — | — |
| 2015-03-26 | $30.75 | $30.89 | 548,800 | — | — |
| 2015-03-25 | $30.19 | $30.33 | 588,200 | — | — |
| 2015-03-24 | $31.17 | $31.31 | 649,600 | — | — |
| 2015-03-23 | $31.11 | $31.25 | 350,400 | — | — |
| 2015-03-20 | $31.38 | $31.52 | 915,000 | — | — |
| 2015-03-19 | $31.39 | $31.53 | 434,800 | — | — |
| 2015-03-18 | $31.32 | $31.46 | 747,200 | — | — |
| 2015-03-17 | $30.36 | $30.50 | 380,200 | — | — |
| 2015-03-16 | $30.55 | $30.69 | 695,000 | — | — |
| 2015-03-13 | $31.00 | $31.14 | 445,600 | — | — |
| 2015-03-12 | $31.55 | $31.69 | 662,800 | — | — |
| 2015-03-11 | $30.84 | $30.98 | 491,200 | — | — |
| 2015-03-10 | $30.73 | $30.86 | 642,800 | — | — |
| 2015-03-09 | $31.55 | $31.69 | 319,200 | — | — |
| 2015-03-06 | $31.36 | $31.50 | 500,000 | — | — |
| 2015-03-05 | $31.51 | $31.66 | 374,200 | — | — |
| 2015-03-04 | $31.36 | $31.50 | 624,000 | — | — |
| 2015-03-03 | $30.90 | $31.04 | 626,600 | — | — |
| 2015-03-02 | $30.73 | $30.87 | 657,600 | — | — |
| 2015-02-27 | $30.34 | $30.48 | 363,000 | — | — |
| 2015-02-26 | $30.82 | $30.96 | 406,000 | — | — |
| 2015-02-25 | $30.76 | $30.84 | 303,200 | — | — |
| 2015-02-24 | $30.95 | $31.03 | 322,400 | — | — |
| 2015-02-23 | $31.00 | $31.08 | 546,600 | — | — |
| 2015-02-20 | $31.30 | $31.38 | 665,400 | — | — |
| 2015-02-19 | $31.39 | $31.46 | 542,600 | — | — |
| 2015-02-18 | $31.52 | $31.60 | 491,200 | — | — |
| 2015-02-17 | $31.57 | $31.64 | 410,400 | — | — |
| 2015-02-13 | $31.69 | $31.77 | 738,000 | — | — |
| 2015-02-12 | $30.99 | $31.07 | 727,000 | — | — |
| 2015-02-11 | $30.64 | $30.71 | 771,000 | — | — |
| 2015-02-10 | $30.76 | $30.84 | 859,800 | — | — |
| 2015-02-09 | $30.44 | $30.52 | 633,600 | — | — |
| 2015-02-06 | $30.50 | $30.58 | 792,000 | — | — |
| 2015-02-05 | $30.70 | $30.78 | 1,065,400 | — | — |
| 2015-02-04 | $30.41 | $30.48 | 847,800 | — | — |
| 2015-02-03 | $29.82 | $29.89 | 2,940,200 | — | — |
| 2015-02-02 | $27.28 | $27.34 | 800,600 | — | — |
| 2015-01-30 | $27.67 | $27.73 | 902,800 | — | — |
| 2015-01-29 | $27.84 | $27.91 | 1,003,200 | — | — |
| 2015-01-28 | $27.27 | $27.34 | 2,244,000 | — | — |
| 2015-01-27 | $26.72 | $26.79 | 498,000 | — | — |
| 2015-01-26 | $27.36 | $27.42 | 546,600 | — | — |
| 2015-01-23 | $27.26 | $27.33 | 260,000 | — | — |
| 2015-01-22 | $27.11 | $27.18 | 756,400 | — | — |
| 2015-01-21 | $26.49 | $26.56 | 934,600 | — | — |
| 2015-01-20 | $27.25 | $27.32 | 288,600 | — | — |
| 2015-01-16 | $27.75 | $27.82 | 389,600 | — | — |
| 2015-01-15 | $27.17 | $27.24 | 586,000 | — | — |
| 2015-01-14 | $28.13 | $28.20 | 373,600 | — | — |
| 2015-01-13 | $28.10 | $28.17 | 488,600 | — | — |
| 2015-01-12 | $27.62 | $27.69 | 429,000 | — | — |
| 2015-01-09 | $27.14 | $27.21 | 983,200 | — | — |
| 2015-01-08 | $27.49 | $27.56 | 604,800 | — | — |
| 2015-01-07 | $26.81 | $26.88 | 522,600 | — | — |
| 2015-01-06 | $26.26 | $26.33 | 602,800 | — | — |
| 2015-01-05 | $26.74 | $26.80 | 786,000 | — | — |
| 2015-01-02 | $27.64 | $27.71 | 983,200 | — | — |