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
- 2007-10-01 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 | $26.42 | $26.42 | 944,400 | — | — |
| 2015-12-30 | $26.82 | $26.82 | 657,100 | — | — |
| 2015-12-29 | $27.07 | $27.07 | 847,400 | — | — |
| 2015-12-28 | $26.81 | $26.81 | 740,500 | — | — |
| 2015-12-24 | $27.22 | $27.22 | 495,200 | — | — |
| 2015-12-23 | $27.20 | $27.20 | 1,668,100 | — | — |
| 2015-12-22 | $26.94 | $26.94 | 2,466,500 | — | — |
| 2015-12-21 | $26.31 | $26.31 | 2,132,900 | — | — |
| 2015-12-18 | $26.19 | $26.19 | 3,110,200 | — | — |
| 2015-12-17 | $26.82 | $26.82 | 1,908,000 | — | — |
| 2015-12-16 | $27.56 | $27.56 | 1,970,900 | — | — |
| 2015-12-15 | $26.93 | $26.93 | 2,064,900 | — | — |
| 2015-12-14 | $26.88 | $26.88 | 1,896,900 | — | — |
| 2015-12-11 | $27.07 | $27.07 | 3,548,500 | — | — |
| 2015-12-10 | $28.64 | $28.64 | 1,523,100 | — | — |
| 2015-12-09 | $28.15 | $28.15 | 1,590,400 | — | — |
| 2015-12-08 | $28.14 | $28.14 | 2,439,700 | — | — |
| 2015-12-07 | $28.77 | $28.77 | 1,758,500 | — | — |
| 2015-12-04 | $29.69 | $29.69 | 1,113,600 | — | — |
| 2015-12-03 | $29.44 | $29.44 | 1,265,600 | — | — |
| 2015-12-02 | $30.03 | $30.03 | 1,956,600 | — | — |
| 2015-12-01 | $30.63 | $30.63 | 2,451,700 | — | — |
| 2015-11-30 | $29.91 | $29.91 | 2,154,000 | — | — |
| 2015-11-27 | $29.80 | $29.80 | 903,200 | — | — |
| 2015-11-25 | $29.89 | $29.89 | 1,394,100 | — | — |
| 2015-11-24 | $29.88 | $29.88 | 2,709,400 | — | — |
| 2015-11-23 | $29.65 | $29.65 | 2,926,700 | — | — |
| 2015-11-20 | $28.45 | $28.45 | 2,772,500 | — | — |
| 2015-11-19 | $28.42 | $28.42 | 2,281,400 | — | — |
| 2015-11-18 | $28.19 | $28.19 | 3,317,700 | — | — |
| 2015-11-17 | $26.53 | $26.53 | 1,717,500 | — | — |
| 2015-11-16 | $26.37 | $26.37 | 1,896,700 | — | — |
| 2015-11-13 | $26.12 | $26.12 | 2,965,600 | — | — |
| 2015-11-12 | $26.58 | $26.58 | 1,970,000 | — | — |
| 2015-11-11 | $27.00 | $27.00 | 1,664,800 | — | — |
| 2015-11-10 | $27.66 | $27.66 | 1,929,800 | — | — |
| 2015-11-09 | $27.67 | $27.67 | 3,594,600 | — | — |
| 2015-11-06 | $28.83 | $28.83 | 7,805,100 | — | — |
| 2015-11-05 | $25.58 | $25.58 | 11,309,100 | — | — |
| 2015-11-04 | $29.79 | $29.79 | 3,344,000 | — | — |
| 2015-11-03 | $29.42 | $29.42 | 1,818,900 | — | — |
| 2015-11-02 | $29.10 | $29.10 | 2,734,100 | — | — |
| 2015-10-30 | $28.11 | $28.11 | 2,109,200 | — | — |
| 2015-10-29 | $28.08 | $28.08 | 1,168,000 | — | — |
| 2015-10-28 | $28.69 | $28.69 | 2,055,600 | — | — |
| 2015-10-27 | $27.79 | $27.79 | 1,407,200 | — | — |
| 2015-10-26 | $28.14 | $28.14 | 1,344,100 | — | — |
| 2015-10-23 | $28.28 | $28.28 | 2,680,700 | — | — |
| 2015-10-22 | $28.15 | $28.15 | 2,573,900 | — | — |
| 2015-10-21 | $28.00 | $28.00 | 4,136,800 | — | — |
| 2015-10-20 | $28.96 | $28.96 | 2,178,700 | — | — |
| 2015-10-19 | $28.86 | $28.86 | 3,110,700 | — | — |
| 2015-10-16 | $28.58 | $28.58 | 1,761,900 | — | — |
| 2015-10-15 | $28.62 | $28.62 | 1,610,600 | — | — |
| 2015-10-14 | $28.42 | $28.42 | 1,611,300 | — | — |
| 2015-10-13 | $28.37 | $28.37 | 1,997,200 | — | — |
| 2015-10-12 | $28.58 | $28.58 | 1,687,500 | — | — |
| 2015-10-09 | $29.47 | $29.47 | 2,039,100 | — | — |
| 2015-10-08 | $29.76 | $29.76 | 1,219,500 | — | — |
| 2015-10-07 | $29.93 | $29.93 | 2,860,200 | — | — |
| 2015-10-06 | $29.49 | $29.49 | 1,614,300 | — | — |
| 2015-10-05 | $29.20 | $29.20 | 2,276,500 | — | — |
| 2015-10-02 | $29.02 | $29.02 | 1,779,700 | — | — |
| 2015-10-01 | $28.12 | $28.12 | 1,744,700 | — | — |
| 2015-09-30 | $28.96 | $28.96 | 2,222,800 | — | — |
| 2015-09-29 | $29.20 | $29.20 | 2,235,500 | — | — |
| 2015-09-28 | $28.20 | $28.20 | 1,506,600 | — | — |
| 2015-09-25 | $28.84 | $28.84 | 1,815,900 | — | — |
| 2015-09-24 | $28.43 | $28.43 | 1,711,400 | — | — |
| 2015-09-23 | $28.35 | $28.35 | 1,795,600 | — | — |
| 2015-09-22 | $28.23 | $28.23 | 2,275,000 | — | — |
| 2015-09-21 | $28.81 | $28.81 | 3,033,600 | — | — |
| 2015-09-18 | $29.11 | $29.11 | 2,736,800 | — | — |
| 2015-09-17 | $29.56 | $29.56 | 1,274,400 | — | — |
| 2015-09-16 | $30.04 | $30.04 | 1,042,600 | — | — |
| 2015-09-15 | $29.80 | $29.80 | 1,391,900 | — | — |
| 2015-09-14 | $29.39 | $29.39 | 1,770,100 | — | — |
| 2015-09-11 | $29.59 | $29.59 | 1,774,100 | — | — |
| 2015-09-10 | $29.41 | $29.41 | 2,284,700 | — | — |
| 2015-09-09 | $29.32 | $29.32 | 2,546,000 | — | — |
| 2015-09-08 | $29.44 | $29.44 | 1,808,600 | — | — |
| 2015-09-04 | $28.42 | $28.42 | 1,498,900 | — | — |
| 2015-09-03 | $28.46 | $28.46 | 3,161,000 | — | — |
| 2015-09-02 | $28.73 | $28.73 | 4,281,800 | — | — |
| 2015-09-01 | $28.54 | $28.54 | 2,266,300 | — | — |
| 2015-08-31 | $29.23 | $29.23 | 1,483,100 | — | — |
| 2015-08-28 | $29.49 | $29.49 | 2,004,700 | — | — |
| 2015-08-27 | $29.75 | $29.75 | 1,921,500 | — | — |
| 2015-08-26 | $29.05 | $29.05 | 1,867,800 | — | — |
| 2015-08-25 | $27.70 | $27.70 | 3,578,900 | — | — |
| 2015-08-24 | $28.99 | $28.99 | 3,178,800 | — | — |
| 2015-08-21 | $30.18 | $30.18 | 3,592,100 | — | — |
| 2015-08-20 | $29.63 | $29.63 | 2,308,300 | — | — |
| 2015-08-19 | $29.88 | $29.88 | 1,582,200 | — | — |
| 2015-08-18 | $30.41 | $30.41 | 1,332,400 | — | — |
| 2015-08-17 | $30.63 | $30.63 | 1,159,800 | — | — |
| 2015-08-14 | $30.53 | $30.53 | 853,400 | — | — |
| 2015-08-13 | $30.54 | $30.54 | 1,986,800 | — | — |
| 2015-08-12 | $30.52 | $30.52 | 4,122,200 | — | — |
| 2015-08-11 | $30.25 | $30.25 | 3,629,000 | — | — |
| 2015-08-10 | $30.90 | $30.90 | 3,074,500 | — | — |
| 2015-08-07 | $30.00 | $30.00 | 5,972,100 | — | — |
| 2015-08-06 | $30.43 | $30.43 | 8,309,700 | — | — |
| 2015-08-05 | $36.27 | $36.27 | 2,148,800 | — | — |
| 2015-08-04 | $35.99 | $35.99 | 1,609,100 | — | — |
| 2015-08-03 | $36.53 | $36.53 | 1,429,400 | — | — |
| 2015-07-31 | $37.11 | $37.11 | 1,998,000 | — | — |
| 2015-07-30 | $36.60 | $36.60 | 651,200 | — | — |
| 2015-07-29 | $36.38 | $36.38 | 1,391,600 | — | — |
| 2015-07-28 | $36.15 | $36.15 | 580,400 | — | — |
| 2015-07-27 | $35.74 | $35.74 | 963,300 | — | — |
| 2015-07-24 | $35.87 | $35.87 | 983,400 | — | — |
| 2015-07-23 | $36.71 | $36.71 | 924,200 | — | — |
| 2015-07-22 | $36.61 | $36.61 | 997,200 | — | — |
| 2015-07-21 | $36.63 | $36.63 | 1,238,600 | — | — |
| 2015-07-20 | $36.85 | $36.85 | 1,674,600 | — | — |
| 2015-07-17 | $35.62 | $35.62 | 1,717,600 | — | — |
| 2015-07-16 | $35.76 | $35.76 | 1,949,100 | — | — |
| 2015-07-15 | $35.99 | $35.99 | 782,600 | — | — |
| 2015-07-14 | $36.31 | $36.31 | 833,000 | — | — |
| 2015-07-13 | $36.30 | $36.30 | 512,400 | — | — |
| 2015-07-10 | $35.93 | $35.93 | 710,300 | — | — |
| 2015-07-09 | $35.56 | $35.56 | 1,093,600 | — | — |
| 2015-07-08 | $35.41 | $35.41 | 1,349,300 | — | — |
| 2015-07-07 | $35.91 | $35.91 | 858,100 | — | — |
| 2015-07-06 | $35.62 | $35.62 | 1,250,000 | — | — |
| 2015-07-02 | $36.02 | $36.02 | 1,147,100 | — | — |
| 2015-07-01 | $36.20 | $36.20 | 2,476,100 | — | — |
| 2015-06-30 | $37.00 | $37.00 | 1,754,900 | — | — |
| 2015-06-29 | $36.95 | $36.95 | 1,794,600 | — | — |
| 2015-06-26 | $37.30 | $37.30 | 2,342,400 | — | — |
| 2015-06-25 | $37.52 | $37.52 | 1,605,700 | — | — |
| 2015-06-24 | $37.60 | $37.60 | 1,613,400 | — | — |
| 2015-06-23 | $38.07 | $38.07 | 3,600,900 | — | — |
| 2015-06-22 | $38.56 | $38.56 | 1,002,800 | — | — |
| 2015-06-19 | $38.36 | $38.36 | 2,180,600 | — | — |
| 2015-06-18 | $39.02 | $39.02 | 956,400 | — | — |
| 2015-06-17 | $38.65 | $38.65 | 1,899,200 | — | — |
| 2015-06-16 | $38.25 | $38.25 | 1,412,300 | — | — |
| 2015-06-15 | $37.50 | $37.50 | 3,755,100 | — | — |
| 2015-06-12 | $38.57 | $38.57 | 1,681,900 | — | — |
| 2015-06-11 | $38.56 | $38.56 | 1,909,100 | — | — |
| 2015-06-10 | $39.04 | $39.04 | 1,308,500 | — | — |
| 2015-06-09 | $38.77 | $38.77 | 877,900 | — | — |
| 2015-06-08 | $38.87 | $38.87 | 1,001,200 | — | — |
| 2015-06-05 | $39.17 | $39.17 | 890,700 | — | — |
| 2015-06-04 | $39.12 | $39.12 | 995,600 | — | — |
| 2015-06-03 | $40.00 | $40.00 | 1,675,500 | — | — |
| 2015-06-02 | $39.25 | $39.25 | 1,208,700 | — | — |
| 2015-06-01 | $38.62 | $38.62 | 1,305,500 | — | — |
| 2015-05-29 | $38.94 | $38.94 | 1,942,800 | — | — |
| 2015-05-28 | $38.73 | $38.73 | 1,287,700 | — | — |
| 2015-05-27 | $38.83 | $38.83 | 1,616,400 | — | — |
| 2015-05-26 | $38.70 | $38.70 | 2,101,600 | — | — |
| 2015-05-22 | $39.57 | $39.57 | 1,483,300 | — | — |
| 2015-05-21 | $39.93 | $39.93 | 742,200 | — | — |
| 2015-05-20 | $40.23 | $40.23 | 1,891,600 | — | — |
| 2015-05-19 | $40.29 | $40.29 | 1,089,500 | — | — |
| 2015-05-18 | $40.46 | $40.46 | 1,396,500 | — | — |
| 2015-05-15 | $40.22 | $40.22 | 1,413,900 | — | — |
| 2015-05-14 | $40.82 | $40.82 | 1,409,700 | — | — |
| 2015-05-13 | $40.64 | $40.64 | 2,925,900 | — | — |
| 2015-05-12 | $40.01 | $40.01 | 2,015,100 | — | — |
| 2015-05-11 | $40.11 | $40.11 | 3,775,400 | — | — |
| 2015-05-08 | $40.86 | $40.86 | 2,835,700 | — | — |
| 2015-05-07 | $41.80 | $41.80 | 7,770,000 | — | — |
| 2015-05-06 | $44.94 | $44.94 | 1,839,200 | — | — |
| 2015-05-05 | $44.54 | $44.54 | 2,127,300 | — | — |
| 2015-05-04 | $45.28 | $45.28 | 1,361,100 | — | — |
| 2015-05-01 | $45.01 | $45.01 | 1,360,500 | — | — |
| 2015-04-30 | $43.99 | $43.99 | 1,097,500 | — | — |
| 2015-04-29 | $44.22 | $44.22 | 731,200 | — | — |
| 2015-04-28 | $44.22 | $44.22 | 477,700 | — | — |
| 2015-04-27 | $43.86 | $43.86 | 803,000 | — | — |
| 2015-04-24 | $43.98 | $43.98 | 753,100 | — | — |
| 2015-04-23 | $44.45 | $44.45 | 1,081,500 | — | — |
| 2015-04-22 | $43.72 | $43.72 | 982,300 | — | — |
| 2015-04-21 | $43.45 | $43.45 | 880,700 | — | — |
| 2015-04-20 | $43.15 | $43.15 | 1,003,800 | — | — |
| 2015-04-17 | $43.10 | $43.10 | 1,235,800 | — | — |
| 2015-04-16 | $43.74 | $43.74 | 764,800 | — | — |
| 2015-04-15 | $43.72 | $43.72 | 1,285,600 | — | — |
| 2015-04-14 | $43.59 | $43.59 | 2,028,300 | — | — |
| 2015-04-13 | $44.14 | $44.14 | 2,067,600 | — | — |
| 2015-04-10 | $44.86 | $44.86 | 2,158,500 | — | — |
| 2015-04-09 | $45.89 | $45.89 | 1,011,400 | — | — |
| 2015-04-08 | $45.62 | $45.62 | 1,067,300 | — | — |
| 2015-04-07 | $45.40 | $45.40 | 1,743,200 | — | — |
| 2015-04-06 | $44.72 | $44.72 | 1,009,300 | — | — |
| 2015-04-02 | $43.97 | $43.97 | 682,100 | — | — |
| 2015-04-01 | $44.01 | $44.01 | 1,160,700 | — | — |
| 2015-03-31 | $44.14 | $44.14 | 1,817,900 | — | — |
| 2015-03-30 | $43.57 | $43.57 | 1,123,900 | — | — |
| 2015-03-27 | $42.71 | $42.71 | 1,003,900 | — | — |
| 2015-03-26 | $42.62 | $42.62 | 1,212,800 | — | — |
| 2015-03-25 | $42.67 | $42.67 | 1,259,600 | — | — |
| 2015-03-24 | $43.70 | $43.70 | 1,302,400 | — | — |
| 2015-03-23 | $44.23 | $44.23 | 1,208,500 | — | — |
| 2015-03-20 | $43.95 | $43.95 | 3,203,500 | — | — |
| 2015-03-19 | $42.73 | $42.73 | 1,470,100 | — | — |
| 2015-03-18 | $42.73 | $42.73 | 2,064,400 | — | — |
| 2015-03-17 | $42.74 | $42.74 | 1,401,200 | — | — |
| 2015-03-16 | $42.19 | $42.19 | 1,397,000 | — | — |
| 2015-03-13 | $42.14 | $42.14 | 1,214,400 | — | — |
| 2015-03-12 | $42.34 | $42.34 | 1,429,700 | — | — |
| 2015-03-11 | $42.24 | $42.24 | 1,584,000 | — | — |
| 2015-03-10 | $42.18 | $42.18 | 1,383,600 | — | — |
| 2015-03-09 | $42.85 | $42.85 | 1,443,800 | — | — |
| 2015-03-06 | $42.89 | $42.89 | 1,769,200 | — | — |
| 2015-03-05 | $44.03 | $44.03 | 1,611,500 | — | — |
| 2015-03-04 | $44.64 | $44.64 | 2,182,700 | — | — |
| 2015-03-03 | $44.05 | $44.05 | 894,800 | — | — |
| 2015-03-02 | $44.96 | $44.96 | 1,694,300 | — | — |
| 2015-02-27 | $44.52 | $44.52 | 1,374,300 | — | — |
| 2015-02-26 | $43.96 | $43.96 | 2,069,700 | — | — |
| 2015-02-25 | $43.95 | $43.95 | 1,676,200 | — | — |
| 2015-02-24 | $44.73 | $44.73 | 1,371,900 | — | — |
| 2015-02-23 | $44.63 | $44.63 | 2,150,400 | — | — |
| 2015-02-20 | $45.29 | $45.29 | 1,120,900 | — | — |
| 2015-02-19 | $45.17 | $45.17 | 1,056,500 | — | — |
| 2015-02-18 | $45.16 | $45.16 | 1,215,300 | — | — |
| 2015-02-17 | $45.08 | $45.08 | 1,650,500 | — | — |
| 2015-02-13 | $45.73 | $45.73 | 1,897,000 | — | — |
| 2015-02-12 | $46.02 | $46.02 | 3,726,800 | — | — |
| 2015-02-11 | $43.83 | $43.83 | 1,794,000 | — | — |
| 2015-02-10 | $43.63 | $43.63 | 2,243,600 | — | — |
| 2015-02-09 | $42.50 | $42.50 | 3,102,800 | — | — |
| 2015-02-06 | $41.63 | $41.63 | 4,081,700 | — | — |
| 2015-02-05 | $42.19 | $42.19 | 10,329,700 | — | — |
| 2015-02-04 | $46.98 | $46.98 | 3,131,500 | — | — |
| 2015-02-03 | $46.69 | $46.69 | 2,109,100 | — | — |
| 2015-02-02 | $45.53 | $45.53 | 1,646,800 | — | — |
| 2015-01-30 | $44.56 | $44.56 | 1,941,400 | — | — |
| 2015-01-29 | $45.00 | $45.00 | 1,556,700 | — | — |
| 2015-01-28 | $44.58 | $44.58 | 1,703,300 | — | — |
| 2015-01-27 | $45.22 | $45.22 | 4,125,800 | — | — |
| 2015-01-26 | $44.36 | $44.36 | 1,906,200 | — | — |
| 2015-01-23 | $43.35 | $43.35 | 1,601,000 | — | — |
| 2015-01-22 | $44.25 | $44.25 | 1,305,000 | — | — |
| 2015-01-21 | $43.29 | $43.29 | 1,192,400 | — | — |
| 2015-01-20 | $43.32 | $43.32 | 1,321,900 | — | — |
| 2015-01-16 | $42.93 | $42.93 | 1,728,000 | — | — |
| 2015-01-15 | $41.95 | $41.95 | 1,040,600 | — | — |
| 2015-01-14 | $42.65 | $42.65 | 1,738,700 | — | — |
| 2015-01-13 | $42.83 | $42.83 | 1,396,800 | — | — |
| 2015-01-12 | $42.63 | $42.63 | 1,098,500 | — | — |
| 2015-01-09 | $43.43 | $43.43 | 937,100 | — | — |
| 2015-01-08 | $43.33 | $43.33 | 1,817,700 | — | — |
| 2015-01-07 | $42.78 | $42.78 | 1,665,000 | — | — |
| 2015-01-06 | $42.63 | $42.63 | 1,662,900 | — | — |
| 2015-01-05 | $43.07 | $43.07 | 1,983,100 | — | — |
| 2015-01-02 | $44.00 | $44.00 | 1,340,500 | — | — |