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
- 2014-07-31 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 | $30.41 | $30.41 | 3,804,900 | — | — |
| 2015-12-30 | $30.43 | $30.43 | 2,640,800 | — | — |
| 2015-12-29 | $30.69 | $30.69 | 3,436,900 | — | — |
| 2015-12-28 | $30.17 | $30.17 | 3,811,600 | — | — |
| 2015-12-24 | $30.60 | $30.60 | 1,499,000 | — | — |
| 2015-12-23 | $30.51 | $30.51 | 4,824,400 | — | — |
| 2015-12-22 | $30.21 | $30.21 | 6,522,400 | — | — |
| 2015-12-21 | $29.73 | $29.73 | 5,809,900 | — | — |
| 2015-12-18 | $29.51 | $29.51 | 15,187,400 | — | — |
| 2015-12-17 | $30.01 | $30.01 | 8,002,800 | — | — |
| 2015-12-16 | $30.53 | $30.53 | 8,651,500 | — | — |
| 2015-12-15 | $30.08 | $30.08 | 9,655,600 | — | — |
| 2015-12-14 | $29.68 | $29.68 | 15,773,500 | — | — |
| 2015-12-11 | $29.97 | $29.97 | 10,431,600 | — | — |
| 2015-12-10 | $31.05 | $31.05 | 9,437,100 | — | — |
| 2015-12-09 | $30.61 | $30.61 | 16,063,100 | — | — |
| 2015-12-08 | $31.36 | $31.36 | 15,178,000 | — | — |
| 2015-12-07 | $31.35 | $31.35 | 11,885,500 | — | — |
| 2015-12-04 | $32.03 | $32.03 | 15,782,100 | — | — |
| 2015-12-03 | $31.09 | $31.09 | 20,610,900 | — | — |
| 2015-12-02 | $31.84 | $31.84 | 8,992,400 | — | — |
| 2015-12-01 | $32.41 | $32.41 | 11,681,600 | — | — |
| 2015-11-30 | $31.83 | $31.83 | 20,246,500 | — | — |
| 2015-11-27 | $31.35 | $31.35 | 8,373,700 | — | — |
| 2015-11-25 | $31.53 | $31.53 | 15,495,500 | — | — |
| 2015-11-24 | $31.34 | $31.34 | 47,529,200 | — | — |
| 2015-11-23 | $31.55 | $31.55 | 26,616,000 | — | — |
| 2015-11-20 | $31.35 | $31.35 | 19,894,000 | — | — |
| 2015-11-19 | $31.65 | $31.65 | 29,435,000 | — | — |
| 2015-11-18 | $31.59 | $31.59 | 28,032,000 | — | — |
| 2015-11-17 | $30.58 | $30.58 | 128,981,900 | — | — |
| 2015-11-16 | $30.29 | $30.29 | 25,446,400 | — | — |
| 2015-11-13 | $30.52 | $30.52 | 31,691,300 | — | — |
| 2015-11-12 | $30.79 | $30.79 | 41,436,500 | — | — |
| 2015-11-11 | $30.93 | $30.93 | 42,150,400 | — | — |
| 2015-11-10 | $31.08 | $31.08 | 38,506,400 | — | — |
| 2015-11-09 | $32.52 | $32.52 | 18,958,300 | — | — |
| 2015-11-06 | $33.98 | $33.98 | 15,380,600 | — | — |
| 2015-11-05 | $32.61 | $32.61 | 10,719,300 | — | — |
| 2015-11-04 | $32.08 | $32.08 | 12,612,400 | — | — |
| 2015-11-03 | $32.44 | $32.44 | 16,475,700 | — | — |
| 2015-11-02 | $31.33 | $31.33 | 5,771,600 | — | — |
| 2015-10-30 | $30.76 | $30.76 | 8,618,300 | — | — |
| 2015-10-29 | $30.92 | $30.92 | 7,730,800 | — | — |
| 2015-10-28 | $31.45 | $31.45 | 7,079,900 | — | — |
| 2015-10-27 | $31.73 | $31.73 | 7,722,400 | — | — |
| 2015-10-26 | $31.40 | $31.40 | 7,209,500 | — | — |
| 2015-10-23 | $31.69 | $31.69 | 7,348,400 | — | — |
| 2015-10-22 | $31.83 | $31.83 | 6,705,900 | — | — |
| 2015-10-21 | $32.46 | $32.46 | 7,452,600 | — | — |
| 2015-10-20 | $32.34 | $32.34 | 11,089,000 | — | — |
| 2015-10-19 | $31.34 | $31.34 | 18,520,900 | — | — |
| 2015-10-16 | $30.15 | $30.15 | 11,814,800 | — | — |
| 2015-10-15 | $31.32 | $31.32 | 9,633,600 | — | — |
| 2015-10-14 | $31.53 | $31.53 | 1,311,900 | — | — |
| 2015-10-13 | $31.82 | $31.82 | 1,163,500 | — | — |
| 2015-10-12 | $32.34 | $32.34 | 376,000 | — | — |
| 2015-10-09 | $32.39 | $32.39 | 339,200 | — | — |
| 2015-10-08 | $32.36 | $32.36 | 763,600 | — | — |
| 2015-10-07 | $32.13 | $32.13 | 1,733,800 | — | — |
| 2015-10-06 | $32.80 | $32.80 | 1,247,700 | — | — |
| 2015-10-05 | $33.31 | $33.31 | 1,210,200 | — | — |
| 2015-10-02 | $31.82 | $31.82 | 1,125,400 | — | — |
| 2015-10-01 | $31.38 | $31.38 | 858,800 | — | — |
| 2015-09-30 | $31.30 | $31.30 | 2,180,200 | — | — |
| 2015-09-29 | $31.04 | $31.04 | 890,900 | — | — |
| 2015-09-28 | $31.16 | $31.16 | 1,128,800 | — | — |
| 2015-09-25 | $31.03 | $31.03 | 552,800 | — | — |
| 2015-09-24 | $30.83 | $30.83 | 1,002,700 | — | — |
| 2015-09-23 | $31.06 | $31.06 | 996,300 | — | — |
| 2015-09-22 | $30.58 | $30.58 | 1,376,900 | — | — |
| 2015-09-21 | $30.87 | $30.87 | 1,573,300 | — | — |
| 2015-09-18 | $30.56 | $30.56 | 2,047,500 | — | — |
| 2015-09-17 | $30.77 | $30.77 | 1,058,900 | — | — |
| 2015-09-16 | $30.88 | $30.88 | 2,265,400 | — | — |
| 2015-09-15 | $31.12 | $31.12 | 2,380,400 | — | — |
| 2015-09-14 | $31.17 | $31.17 | 3,086,700 | — | — |
| 2015-09-11 | $31.33 | $31.33 | 2,728,300 | — | — |
| 2015-09-10 | $32.09 | $32.09 | 2,324,200 | — | — |
| 2015-09-09 | $32.13 | $32.13 | 4,099,900 | — | — |
| 2015-09-08 | $32.28 | $32.28 | 1,969,600 | — | — |
| 2015-09-04 | $31.60 | $31.60 | 1,590,400 | — | — |
| 2015-09-03 | $32.19 | $32.19 | 920,300 | — | — |
| 2015-09-02 | $31.79 | $31.79 | 1,138,200 | — | — |
| 2015-09-01 | $31.71 | $31.71 | 2,032,900 | — | — |
| 2015-08-31 | $32.95 | $32.95 | 1,573,200 | — | — |
| 2015-08-28 | $32.65 | $32.65 | 1,804,000 | — | — |
| 2015-08-27 | $32.33 | $32.33 | 2,728,200 | — | — |
| 2015-08-26 | $32.67 | $32.67 | 2,290,500 | — | — |
| 2015-08-25 | $32.99 | $32.99 | 2,338,100 | — | — |
| 2015-08-24 | $33.15 | $33.15 | 3,017,000 | — | — |
| 2015-08-21 | $33.72 | $33.72 | 2,185,400 | — | — |
| 2015-08-20 | $34.36 | $34.36 | 1,342,300 | — | — |
| 2015-08-19 | $34.96 | $34.96 | 669,100 | — | — |
| 2015-08-18 | $35.14 | $35.14 | 567,200 | — | — |
| 2015-08-17 | $35.32 | $35.32 | 505,700 | — | — |
| 2015-08-14 | $35.14 | $35.14 | 529,500 | — | — |
| 2015-08-13 | $35.16 | $35.16 | 796,800 | — | — |
| 2015-08-12 | $34.96 | $34.96 | 1,265,500 | — | — |
| 2015-08-11 | $34.67 | $34.67 | 942,900 | — | — |
| 2015-08-10 | $34.62 | $34.62 | 504,500 | — | — |
| 2015-08-07 | $33.98 | $33.98 | 646,500 | — | — |
| 2015-08-06 | $34.13 | $34.13 | 631,600 | — | — |
| 2015-08-05 | $34.56 | $34.56 | 919,700 | — | — |
| 2015-08-04 | $34.41 | $34.41 | 1,227,500 | — | — |
| 2015-08-03 | $34.36 | $34.36 | 569,100 | — | — |
| 2015-07-31 | $34.36 | $34.36 | 941,800 | — | — |
| 2015-07-30 | $34.60 | $34.60 | 989,100 | — | — |
| 2015-07-29 | $34.48 | $34.48 | 1,141,700 | — | — |
| 2015-07-28 | $34.23 | $34.23 | 1,762,100 | — | — |
| 2015-07-27 | $34.62 | $34.62 | 487,500 | — | — |
| 2015-07-24 | $34.68 | $34.68 | 831,300 | — | — |
| 2015-07-23 | $35.63 | $35.63 | 507,300 | — | — |
| 2015-07-22 | $35.68 | $35.68 | 784,600 | — | — |
| 2015-07-21 | $35.61 | $35.61 | 822,100 | — | — |
| 2015-07-20 | $35.99 | $35.99 | 1,192,800 | — | — |
| 2015-07-17 | $35.08 | $35.08 | 1,234,000 | — | — |
| 2015-07-16 | $34.13 | $34.13 | 636,200 | — | — |
| 2015-07-15 | $34.14 | $34.14 | 831,000 | — | — |
| 2015-07-14 | $33.77 | $33.77 | 999,800 | — | — |
| 2015-07-13 | $33.35 | $33.35 | 1,054,600 | — | — |
| 2015-07-10 | $33.07 | $33.07 | 727,200 | — | — |
| 2015-07-09 | $32.60 | $32.60 | 811,700 | — | — |
| 2015-07-08 | $32.01 | $32.01 | 621,500 | — | — |
| 2015-07-07 | $32.50 | $32.50 | 1,575,200 | — | — |
| 2015-07-06 | $32.50 | $32.50 | 1,133,400 | — | — |
| 2015-07-02 | $33.14 | $33.14 | 490,000 | — | — |
| 2015-07-01 | $33.32 | $33.32 | 570,100 | — | — |
| 2015-06-30 | $32.93 | $32.93 | 905,600 | — | — |
| 2015-06-29 | $32.23 | $32.23 | 738,700 | — | — |
| 2015-06-26 | $32.70 | $32.70 | 2,129,400 | — | — |
| 2015-06-25 | $32.81 | $32.81 | 705,700 | — | — |
| 2015-06-24 | $32.76 | $32.76 | 521,700 | — | — |
| 2015-06-23 | $32.99 | $32.99 | 664,600 | — | — |
| 2015-06-22 | $32.91 | $32.91 | 459,000 | — | — |
| 2015-06-19 | $32.92 | $32.92 | 492,100 | — | — |
| 2015-06-18 | $32.82 | $32.82 | 590,500 | — | — |
| 2015-06-17 | $32.75 | $32.75 | 497,600 | — | — |
| 2015-06-16 | $32.50 | $32.50 | 632,000 | — | — |
| 2015-06-15 | $32.97 | $32.97 | 1,670,500 | — | — |
| 2015-06-12 | $33.12 | $33.12 | 489,000 | — | — |
| 2015-06-11 | $33.22 | $33.22 | 1,152,200 | — | — |
| 2015-06-10 | $33.30 | $33.30 | 731,200 | — | — |
| 2015-06-09 | $32.86 | $32.86 | 699,900 | — | — |
| 2015-06-08 | $32.65 | $32.65 | 482,200 | — | — |
| 2015-06-05 | $32.80 | $32.80 | 319,000 | — | — |
| 2015-06-04 | $32.75 | $32.75 | 793,000 | — | — |
| 2015-06-03 | $33.18 | $33.18 | 1,834,900 | — | — |
| 2015-06-02 | $32.65 | $32.65 | 466,700 | — | — |
| 2015-06-01 | $32.41 | $32.41 | 483,000 | — | — |
| 2015-05-29 | $32.29 | $32.29 | 850,000 | — | — |
| 2015-05-28 | $32.53 | $32.53 | 355,800 | — | — |
| 2015-05-27 | $32.46 | $32.46 | 346,100 | — | — |
| 2015-05-26 | $32.12 | $32.12 | 565,500 | — | — |
| 2015-05-22 | $32.50 | $32.50 | 360,600 | — | — |
| 2015-05-21 | $32.47 | $32.47 | 430,400 | — | — |
| 2015-05-20 | $32.65 | $32.65 | 634,500 | — | — |
| 2015-05-19 | $32.06 | $32.06 | 743,100 | — | — |
| 2015-05-18 | $31.84 | $31.84 | 796,500 | — | — |
| 2015-05-15 | $31.81 | $31.81 | 1,300,100 | — | — |
| 2015-05-14 | $32.77 | $32.77 | 1,449,000 | — | — |
| 2015-05-13 | $32.90 | $32.90 | 1,075,800 | — | — |
| 2015-05-12 | $33.12 | $33.12 | 2,022,500 | — | — |
| 2015-05-11 | $32.89 | $32.89 | 549,200 | — | — |
| 2015-05-08 | $33.20 | $33.20 | 935,900 | — | — |
| 2015-05-07 | $32.65 | $32.65 | 1,095,500 | — | — |
| 2015-05-06 | $32.09 | $32.09 | 943,300 | — | — |
| 2015-05-05 | $31.94 | $31.94 | 1,271,600 | — | — |
| 2015-05-04 | $31.71 | $31.71 | 610,000 | — | — |
| 2015-05-01 | $31.52 | $31.52 | 594,800 | — | — |
| 2015-04-30 | $31.15 | $31.15 | 1,228,600 | — | — |
| 2015-04-29 | $30.74 | $30.74 | 1,600,200 | — | — |
| 2015-04-28 | $30.66 | $30.66 | 567,400 | — | — |
| 2015-04-27 | $30.62 | $30.62 | 625,500 | — | — |
| 2015-04-24 | $30.82 | $30.82 | 661,700 | — | — |
| 2015-04-23 | $30.96 | $30.96 | 1,391,300 | — | — |
| 2015-04-22 | $31.04 | $31.04 | 2,040,200 | — | — |
| 2015-04-21 | $31.20 | $31.20 | 1,879,800 | — | — |
| 2015-04-20 | $30.90 | $30.90 | 2,179,500 | — | — |
| 2015-04-17 | $30.52 | $30.52 | 1,362,500 | — | — |
| 2015-04-16 | $30.77 | $30.77 | 1,208,000 | — | — |
| 2015-04-15 | $30.68 | $30.68 | 389,900 | — | — |
| 2015-04-14 | $30.52 | $30.52 | 806,500 | — | — |
| 2015-04-13 | $30.64 | $30.64 | 1,199,500 | — | — |
| 2015-04-10 | $30.59 | $30.59 | 1,287,800 | — | — |
| 2015-04-09 | $30.14 | $30.14 | 839,500 | — | — |
| 2015-04-08 | $29.97 | $29.97 | 734,300 | — | — |
| 2015-04-07 | $29.76 | $29.76 | 1,467,400 | — | — |
| 2015-04-06 | $29.84 | $29.84 | 1,070,800 | — | — |
| 2015-04-02 | $30.61 | $30.61 | 841,400 | — | — |
| 2015-04-01 | $30.41 | $30.41 | 1,138,700 | — | — |
| 2015-03-31 | $30.35 | $30.35 | 1,384,200 | — | — |
| 2015-03-30 | $30.29 | $30.29 | 577,200 | — | — |
| 2015-03-27 | $30.06 | $30.06 | 960,600 | — | — |
| 2015-03-26 | $30.61 | $30.61 | 887,900 | — | — |
| 2015-03-25 | $30.92 | $30.92 | 1,175,400 | — | — |
| 2015-03-24 | $31.65 | $31.65 | 723,600 | — | — |
| 2015-03-23 | $31.78 | $31.78 | 653,900 | — | — |
| 2015-03-20 | $32.25 | $32.25 | 1,497,200 | — | — |
| 2015-03-19 | $32.37 | $32.37 | 657,000 | — | — |
| 2015-03-18 | $31.92 | $31.92 | 630,600 | — | — |
| 2015-03-17 | $32.23 | $32.23 | 818,500 | — | — |
| 2015-03-16 | $31.95 | $31.95 | 628,200 | — | — |
| 2015-03-13 | $31.82 | $31.82 | 889,900 | — | — |
| 2015-03-12 | $31.89 | $31.89 | 503,200 | — | — |
| 2015-03-11 | $31.55 | $31.55 | 588,900 | — | — |
| 2015-03-10 | $31.10 | $31.10 | 912,300 | — | — |
| 2015-03-09 | $31.98 | $31.98 | 776,300 | — | — |
| 2015-03-06 | $31.20 | $31.20 | 694,100 | — | — |
| 2015-03-05 | $31.96 | $31.96 | 486,000 | — | — |
| 2015-03-04 | $31.89 | $31.89 | 439,600 | — | — |
| 2015-03-03 | $32.14 | $32.14 | 484,600 | — | — |
| 2015-03-02 | $31.96 | $31.96 | 785,700 | — | — |
| 2015-02-27 | $31.95 | $31.95 | 553,100 | — | — |
| 2015-02-26 | $32.45 | $32.45 | 356,800 | — | — |
| 2015-02-25 | $32.29 | $32.29 | 672,500 | — | — |
| 2015-02-24 | $32.36 | $32.36 | 1,028,800 | — | — |
| 2015-02-23 | $32.62 | $32.62 | 868,700 | — | — |
| 2015-02-20 | $32.59 | $32.59 | 2,082,300 | — | — |
| 2015-02-19 | $31.88 | $31.88 | 556,200 | — | — |
| 2015-02-18 | $31.91 | $31.91 | 1,054,500 | — | — |
| 2015-02-17 | $31.92 | $31.92 | 1,728,000 | — | — |
| 2015-02-13 | $32.80 | $32.80 | 1,234,700 | — | — |
| 2015-02-12 | $33.61 | $33.61 | 2,334,600 | — | — |
| 2015-02-11 | $33.55 | $33.55 | 2,110,800 | — | — |
| 2015-02-10 | $33.11 | $33.11 | 2,354,000 | — | — |
| 2015-02-09 | $32.40 | $32.40 | 1,118,100 | — | — |
| 2015-02-06 | $32.14 | $32.14 | 1,115,900 | — | — |
| 2015-02-05 | $32.00 | $32.00 | 1,114,100 | — | — |
| 2015-02-04 | $31.25 | $31.25 | 1,276,200 | — | — |
| 2015-02-03 | $31.13 | $31.13 | 919,900 | — | — |
| 2015-02-02 | $31.16 | $31.16 | 758,800 | — | — |
| 2015-01-30 | $30.86 | $30.86 | 1,255,100 | — | — |
| 2015-01-29 | $31.23 | $31.23 | 1,383,400 | — | — |
| 2015-01-28 | $31.25 | $31.25 | 1,038,100 | — | — |
| 2015-01-27 | $31.32 | $31.32 | 1,401,800 | — | — |
| 2015-01-26 | $31.33 | $31.33 | 3,123,200 | — | — |
| 2015-01-23 | $30.97 | $30.97 | 3,170,800 | — | — |
| 2015-01-22 | $29.05 | $29.05 | 2,514,800 | — | — |
| 2015-01-21 | $29.18 | $29.18 | 863,700 | — | — |
| 2015-01-20 | $29.10 | $29.10 | 958,200 | — | — |
| 2015-01-16 | $28.99 | $28.99 | 425,200 | — | — |
| 2015-01-15 | $28.52 | $28.52 | 1,093,700 | — | — |
| 2015-01-14 | $29.15 | $29.15 | 866,800 | — | — |
| 2015-01-13 | $29.71 | $29.71 | 629,700 | — | — |
| 2015-01-12 | $29.53 | $29.53 | 756,800 | — | — |
| 2015-01-09 | $29.70 | $29.70 | 477,600 | — | — |
| 2015-01-08 | $29.98 | $29.98 | 835,000 | — | — |
| 2015-01-07 | $29.20 | $29.20 | 1,365,100 | — | — |
| 2015-01-06 | $28.85 | $28.85 | 2,198,300 | — | — |
| 2015-01-05 | $29.25 | $29.25 | 1,593,900 | — | — |
| 2015-01-02 | $29.48 | $29.48 | 580,000 | — | — |