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
- 2011-10-14 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 | $31.69 | $32.31 | 170,700 | — | — |
| 2015-12-30 | $32.64 | $33.27 | 277,200 | — | — |
| 2015-12-29 | $32.42 | $33.05 | 220,100 | — | — |
| 2015-12-28 | $32.25 | $32.88 | 126,300 | — | — |
| 2015-12-24 | $32.39 | $33.02 | 159,600 | — | — |
| 2015-12-23 | $32.53 | $33.16 | 210,200 | — | — |
| 2015-12-22 | $32.59 | $33.22 | 1,258,700 | — | — |
| 2015-12-21 | $31.68 | $32.29 | 409,300 | — | — |
| 2015-12-18 | $31.83 | $32.45 | 891,600 | — | — |
| 2015-12-17 | $32.12 | $32.74 | 320,800 | — | — |
| 2015-12-16 | $33.36 | $34.01 | 338,600 | — | — |
| 2015-12-15 | $32.69 | $33.32 | 241,700 | — | — |
| 2015-12-14 | $31.97 | $32.59 | 208,600 | — | — |
| 2015-12-11 | $32.77 | $33.41 | 243,900 | — | — |
| 2015-12-10 | $33.74 | $34.39 | 233,000 | — | — |
| 2015-12-09 | $33.87 | $34.53 | 426,000 | — | — |
| 2015-12-08 | $33.92 | $34.58 | 164,200 | — | — |
| 2015-12-07 | $34.32 | $34.99 | 219,300 | — | — |
| 2015-12-04 | $35.32 | $36.01 | 176,300 | — | — |
| 2015-12-03 | $34.90 | $35.58 | 355,900 | — | — |
| 2015-12-02 | $35.01 | $35.69 | 337,800 | — | — |
| 2015-12-01 | $35.01 | $35.69 | 387,500 | — | — |
| 2015-11-30 | $34.89 | $35.57 | 250,700 | — | — |
| 2015-11-27 | $34.33 | $35.00 | 84,100 | — | — |
| 2015-11-25 | $34.02 | $34.68 | 156,300 | — | — |
| 2015-11-24 | $33.94 | $34.60 | 228,400 | — | — |
| 2015-11-23 | $33.78 | $34.44 | 349,300 | — | — |
| 2015-11-20 | $34.02 | $34.68 | 354,800 | — | — |
| 2015-11-19 | $34.26 | $34.93 | 169,600 | — | — |
| 2015-11-18 | $34.66 | $35.33 | 232,200 | — | — |
| 2015-11-17 | $34.66 | $35.33 | 324,200 | — | — |
| 2015-11-16 | $34.85 | $35.53 | 448,600 | — | — |
| 2015-11-13 | $33.45 | $34.10 | 421,000 | — | — |
| 2015-11-12 | $33.73 | $34.38 | 307,600 | — | — |
| 2015-11-11 | $33.79 | $34.45 | 247,400 | — | — |
| 2015-11-10 | $33.49 | $34.14 | 385,900 | — | — |
| 2015-11-09 | $33.33 | $33.98 | 642,000 | — | — |
| 2015-11-06 | $33.99 | $34.65 | 1,873,300 | — | — |
| 2015-11-05 | $29.89 | $30.47 | 720,700 | — | — |
| 2015-11-04 | $29.79 | $30.37 | 518,900 | — | — |
| 2015-11-03 | $29.75 | $30.33 | 402,200 | — | — |
| 2015-11-02 | $29.66 | $30.24 | 682,600 | — | — |
| 2015-10-30 | $29.18 | $29.75 | 641,000 | — | — |
| 2015-10-29 | $29.56 | $30.13 | 638,100 | — | — |
| 2015-10-28 | $30.40 | $30.99 | 433,200 | — | — |
| 2015-10-27 | $30.00 | $30.58 | 320,300 | — | — |
| 2015-10-26 | $30.42 | $31.01 | 371,400 | — | — |
| 2015-10-23 | $31.84 | $32.46 | 676,600 | — | — |
| 2015-10-22 | $30.17 | $30.76 | 936,800 | — | — |
| 2015-10-21 | $29.68 | $30.26 | 459,900 | — | — |
| 2015-10-20 | $30.16 | $30.75 | 1,104,500 | — | — |
| 2015-10-19 | $32.06 | $32.68 | 733,600 | — | — |
| 2015-10-16 | $34.15 | $34.81 | 460,100 | — | — |
| 2015-10-15 | $34.70 | $35.37 | 368,000 | — | — |
| 2015-10-14 | $34.84 | $35.52 | 307,300 | — | — |
| 2015-10-13 | $34.85 | $35.53 | 322,400 | — | — |
| 2015-10-12 | $35.00 | $35.68 | 233,900 | — | — |
| 2015-10-09 | $35.55 | $36.24 | 504,400 | — | — |
| 2015-10-08 | $35.07 | $35.75 | 279,500 | — | — |
| 2015-10-07 | $35.65 | $36.34 | 344,800 | — | — |
| 2015-10-06 | $34.82 | $35.50 | 431,800 | — | — |
| 2015-10-05 | $35.00 | $35.68 | 316,500 | — | — |
| 2015-10-02 | $35.02 | $35.70 | 499,000 | — | — |
| 2015-10-01 | $34.69 | $35.36 | 737,300 | — | — |
| 2015-09-30 | $33.89 | $34.55 | 427,500 | — | — |
| 2015-09-29 | $32.63 | $33.26 | 525,600 | — | — |
| 2015-09-28 | $31.40 | $32.01 | 370,000 | — | — |
| 2015-09-25 | $31.83 | $32.45 | 548,200 | — | — |
| 2015-09-24 | $32.18 | $32.80 | 727,400 | — | — |
| 2015-09-23 | $34.35 | $35.02 | 404,700 | — | — |
| 2015-09-22 | $35.03 | $35.71 | 397,400 | — | — |
| 2015-09-21 | $34.94 | $35.62 | 386,500 | — | — |
| 2015-09-18 | $35.35 | $36.04 | 520,100 | — | — |
| 2015-09-17 | $34.99 | $35.67 | 490,300 | — | — |
| 2015-09-16 | $35.29 | $35.98 | 325,400 | — | — |
| 2015-09-15 | $35.36 | $36.05 | 284,000 | — | — |
| 2015-09-14 | $35.28 | $35.96 | 256,500 | — | — |
| 2015-09-11 | $35.49 | $36.18 | 175,400 | — | — |
| 2015-09-10 | $35.26 | $35.94 | 260,900 | — | — |
| 2015-09-09 | $35.03 | $35.71 | 290,700 | — | — |
| 2015-09-08 | $35.77 | $36.46 | 253,700 | — | — |
| 2015-09-04 | $36.04 | $36.74 | 227,000 | — | — |
| 2015-09-03 | $36.40 | $37.11 | 543,700 | — | — |
| 2015-09-02 | $35.70 | $36.39 | 445,300 | — | — |
| 2015-09-01 | $34.89 | $35.57 | 526,000 | — | — |
| 2015-08-31 | $35.16 | $35.84 | 358,200 | — | — |
| 2015-08-28 | $35.25 | $35.93 | 367,700 | — | — |
| 2015-08-27 | $35.51 | $36.20 | 582,300 | — | — |
| 2015-08-26 | $34.94 | $35.62 | 872,200 | — | — |
| 2015-08-25 | $34.03 | $34.69 | 1,033,500 | — | — |
| 2015-08-24 | $32.28 | $32.91 | 1,259,600 | — | — |
| 2015-08-21 | $33.76 | $34.42 | 595,800 | — | — |
| 2015-08-20 | $33.07 | $33.71 | 448,600 | — | — |
| 2015-08-19 | $33.53 | $34.18 | 423,100 | — | — |
| 2015-08-18 | $34.93 | $35.61 | 913,400 | — | — |
| 2015-08-17 | $33.96 | $34.62 | 624,500 | — | — |
| 2015-08-14 | $32.71 | $33.34 | 243,400 | — | — |
| 2015-08-13 | $32.34 | $32.97 | 482,700 | — | — |
| 2015-08-12 | $32.80 | $33.44 | 730,200 | — | — |
| 2015-08-11 | $32.48 | $33.11 | 1,204,900 | — | — |
| 2015-08-10 | $33.04 | $33.68 | 910,800 | — | — |
| 2015-08-07 | $31.64 | $32.25 | 3,704,600 | — | — |
| 2015-08-06 | $32.05 | $32.67 | 1,499,000 | — | — |
| 2015-08-05 | $32.48 | $33.11 | 808,000 | — | — |
| 2015-08-04 | $30.91 | $31.51 | 602,500 | — | — |
| 2015-08-03 | $30.88 | $31.48 | 644,200 | — | — |
| 2015-07-31 | $32.22 | $32.85 | 356,000 | — | — |
| 2015-07-30 | $32.49 | $33.12 | 526,900 | — | — |
| 2015-07-29 | $31.45 | $32.06 | 894,500 | — | — |
| 2015-07-28 | $32.51 | $33.14 | 313,600 | — | — |
| 2015-07-27 | $31.91 | $32.53 | 292,300 | — | — |
| 2015-07-24 | $32.23 | $32.86 | 516,100 | — | — |
| 2015-07-23 | $32.47 | $33.10 | 385,400 | — | — |
| 2015-07-22 | $32.20 | $32.83 | 645,200 | — | — |
| 2015-07-21 | $32.79 | $33.43 | 342,200 | — | — |
| 2015-07-20 | $32.84 | $33.48 | 669,000 | — | — |
| 2015-07-17 | $34.62 | $35.29 | 635,700 | — | — |
| 2015-07-16 | $35.32 | $36.01 | 836,500 | — | — |
| 2015-07-15 | $34.29 | $34.96 | 889,100 | — | — |
| 2015-07-14 | $33.67 | $34.32 | 362,300 | — | — |
| 2015-07-13 | $33.18 | $33.82 | 287,500 | — | — |
| 2015-07-10 | $32.88 | $33.52 | 573,400 | — | — |
| 2015-07-09 | $32.15 | $32.77 | 415,400 | — | — |
| 2015-07-08 | $31.83 | $32.45 | 528,500 | — | — |
| 2015-07-07 | $33.01 | $33.65 | 910,500 | — | — |
| 2015-07-06 | $30.98 | $31.58 | 1,108,300 | — | — |
| 2015-07-02 | $31.63 | $32.24 | 826,700 | — | — |
| 2015-07-01 | $32.41 | $33.04 | 842,900 | — | — |
| 2015-06-30 | $31.92 | $32.54 | 1,540,300 | — | — |
| 2015-06-29 | $32.07 | $32.69 | 925,900 | — | — |
| 2015-06-26 | $32.31 | $32.94 | 1,189,300 | — | — |
| 2015-06-25 | $32.60 | $33.23 | 579,000 | — | — |
| 2015-06-24 | $32.72 | $33.36 | 396,500 | — | — |
| 2015-06-23 | $33.72 | $34.37 | 364,500 | — | — |
| 2015-06-22 | $33.74 | $34.39 | 528,300 | — | — |
| 2015-06-19 | $33.35 | $34.00 | 965,900 | — | — |
| 2015-06-18 | $32.64 | $33.27 | 338,200 | — | — |
| 2015-06-17 | $32.66 | $33.29 | 320,100 | — | — |
| 2015-06-16 | $32.49 | $33.12 | 381,200 | — | — |
| 2015-06-15 | $32.61 | $33.24 | 440,300 | — | — |
| 2015-06-12 | $32.71 | $33.34 | 394,300 | — | — |
| 2015-06-11 | $32.49 | $33.12 | 714,700 | — | — |
| 2015-06-10 | $32.35 | $32.98 | 647,300 | — | — |
| 2015-06-09 | $31.49 | $32.10 | 643,700 | — | — |
| 2015-06-08 | $31.74 | $32.36 | 862,800 | — | — |
| 2015-06-05 | $31.72 | $32.34 | 1,047,200 | — | — |
| 2015-06-04 | $30.89 | $31.49 | 315,100 | — | — |
| 2015-06-03 | $31.32 | $31.93 | 446,200 | — | — |
| 2015-06-02 | $31.20 | $31.81 | 387,100 | — | — |
| 2015-06-01 | $30.96 | $31.56 | 569,700 | — | — |
| 2015-05-29 | $31.80 | $32.42 | 682,900 | — | — |
| 2015-05-28 | $31.57 | $32.18 | 905,300 | — | — |
| 2015-05-27 | $30.75 | $31.35 | 567,400 | — | — |
| 2015-05-26 | $30.25 | $30.84 | 571,000 | — | — |
| 2015-05-22 | $30.46 | $31.05 | 516,600 | — | — |
| 2015-05-21 | $30.25 | $30.84 | 457,900 | — | — |
| 2015-05-20 | $29.96 | $30.54 | 380,600 | — | — |
| 2015-05-19 | $30.13 | $30.71 | 357,900 | — | — |
| 2015-05-18 | $30.00 | $30.58 | 665,500 | — | — |
| 2015-05-15 | $30.02 | $30.60 | 698,200 | — | — |
| 2015-05-14 | $30.02 | $30.60 | 417,200 | — | — |
| 2015-05-13 | $29.99 | $30.57 | 655,400 | — | — |
| 2015-05-12 | $30.23 | $30.82 | 927,600 | — | — |
| 2015-05-11 | $30.27 | $30.86 | 2,285,200 | — | — |
| 2015-05-08 | $28.40 | $28.95 | 4,175,100 | — | — |
| 2015-05-07 | $28.35 | $28.90 | 573,000 | — | — |
| 2015-05-06 | $28.19 | $28.74 | 370,800 | — | — |
| 2015-05-05 | $27.96 | $28.50 | 896,400 | — | — |
| 2015-05-04 | $28.43 | $28.98 | 385,100 | — | — |
| 2015-05-01 | $28.60 | $29.16 | 443,100 | — | — |
| 2015-04-30 | $28.57 | $29.12 | 645,300 | — | — |
| 2015-04-29 | $29.05 | $29.61 | 646,800 | — | — |
| 2015-04-28 | $29.87 | $30.45 | 820,500 | — | — |
| 2015-04-27 | $29.90 | $30.48 | 1,360,500 | — | — |
| 2015-04-24 | $31.29 | $31.90 | 3,159,200 | — | — |
| 2015-04-23 | $31.43 | $32.04 | 428,600 | — | — |
| 2015-04-22 | $31.20 | $31.81 | 339,200 | — | — |
| 2015-04-21 | $31.61 | $32.22 | 342,100 | — | — |
| 2015-04-20 | $31.28 | $31.89 | 298,300 | — | — |
| 2015-04-17 | $31.15 | $31.75 | 406,600 | — | — |
| 2015-04-16 | $31.37 | $31.98 | 370,300 | — | — |
| 2015-04-15 | $31.22 | $31.83 | 513,900 | — | — |
| 2015-04-14 | $30.16 | $30.75 | 453,700 | — | — |
| 2015-04-13 | $30.55 | $31.14 | 408,600 | — | — |
| 2015-04-10 | $30.08 | $30.66 | 325,600 | — | — |
| 2015-04-09 | $29.49 | $30.06 | 492,000 | — | — |
| 2015-04-08 | $29.63 | $30.21 | 633,500 | — | — |
| 2015-04-07 | $28.84 | $29.40 | 1,589,600 | — | — |
| 2015-04-06 | $29.16 | $29.73 | 387,000 | — | — |
| 2015-04-02 | $28.26 | $28.81 | 483,600 | — | — |
| 2015-04-01 | $27.95 | $28.49 | 2,094,600 | — | — |
| 2015-03-31 | $29.55 | $30.12 | 769,200 | — | — |
| 2015-03-30 | $29.99 | $30.57 | 521,500 | — | — |
| 2015-03-27 | $29.17 | $29.74 | 902,700 | — | — |
| 2015-03-26 | $29.07 | $29.63 | 938,500 | — | — |
| 2015-03-25 | $29.74 | $30.32 | 542,000 | — | — |
| 2015-03-24 | $30.63 | $31.22 | 342,600 | — | — |
| 2015-03-23 | $30.63 | $31.22 | 407,400 | — | — |
| 2015-03-20 | $31.00 | $31.60 | 794,400 | — | — |
| 2015-03-19 | $30.98 | $31.58 | 552,200 | — | — |
| 2015-03-18 | $31.18 | $31.79 | 1,122,400 | — | — |
| 2015-03-17 | $31.00 | $31.60 | 377,300 | — | — |
| 2015-03-16 | $31.37 | $31.98 | 473,600 | — | — |
| 2015-03-13 | $30.47 | $31.06 | 472,500 | — | — |
| 2015-03-12 | $30.49 | $31.08 | 563,800 | — | — |
| 2015-03-11 | $30.67 | $31.27 | 360,600 | — | — |
| 2015-03-10 | $30.08 | $30.66 | 559,000 | — | — |
| 2015-03-09 | $30.08 | $30.66 | 699,900 | — | — |
| 2015-03-06 | $31.38 | $31.99 | 441,100 | — | — |
| 2015-03-05 | $31.98 | $32.60 | 541,700 | — | — |
| 2015-03-04 | $31.72 | $32.34 | 566,600 | — | — |
| 2015-03-03 | $31.71 | $32.33 | 770,200 | — | — |
| 2015-03-02 | $32.73 | $33.37 | 897,800 | — | — |
| 2015-02-27 | $31.64 | $32.25 | 514,000 | — | — |
| 2015-02-26 | $31.55 | $32.16 | 564,000 | — | — |
| 2015-02-25 | $31.37 | $31.98 | 719,200 | — | — |
| 2015-02-24 | $30.76 | $31.36 | 423,400 | — | — |
| 2015-02-23 | $30.59 | $31.18 | 614,700 | — | — |
| 2015-02-20 | $31.36 | $31.97 | 979,700 | — | — |
| 2015-02-19 | $30.09 | $30.67 | 549,800 | — | — |
| 2015-02-18 | $29.09 | $29.65 | 433,300 | — | — |
| 2015-02-17 | $29.44 | $30.01 | 789,900 | — | — |
| 2015-02-13 | $28.78 | $29.34 | 1,973,400 | — | — |
| 2015-02-12 | $30.66 | $31.26 | 998,900 | — | — |
| 2015-02-11 | $28.90 | $29.46 | 887,600 | — | — |
| 2015-02-10 | $29.15 | $29.72 | 589,600 | — | — |
| 2015-02-09 | $29.74 | $30.32 | 907,400 | — | — |
| 2015-02-06 | $29.99 | $30.57 | 4,333,700 | — | — |
| 2015-02-05 | $26.23 | $26.74 | 3,274,500 | — | — |
| 2015-02-04 | $27.31 | $27.84 | 828,000 | — | — |
| 2015-02-03 | $27.63 | $28.17 | 998,900 | — | — |
| 2015-02-02 | $27.88 | $28.42 | 1,466,000 | — | — |
| 2015-01-30 | $26.30 | $26.81 | 1,469,100 | — | — |
| 2015-01-29 | $26.25 | $26.76 | 1,294,900 | — | — |
| 2015-01-28 | $26.50 | $27.01 | 1,081,700 | — | — |
| 2015-01-27 | $27.66 | $28.20 | 1,096,900 | — | — |
| 2015-01-26 | $27.55 | $28.08 | 1,263,700 | — | — |
| 2015-01-23 | $28.72 | $29.28 | 616,600 | — | — |
| 2015-01-22 | $29.13 | $29.70 | 482,200 | — | — |
| 2015-01-21 | $28.96 | $29.52 | 799,900 | — | — |
| 2015-01-20 | $29.05 | $29.61 | 887,000 | — | — |
| 2015-01-16 | $28.68 | $29.24 | 421,800 | — | — |
| 2015-01-15 | $28.36 | $28.91 | 718,200 | — | — |
| 2015-01-14 | $29.01 | $29.57 | 679,600 | — | — |
| 2015-01-13 | $29.28 | $29.85 | 909,800 | — | — |
| 2015-01-12 | $28.19 | $28.74 | 839,300 | — | — |
| 2015-01-09 | $29.60 | $30.17 | 632,800 | — | — |
| 2015-01-08 | $28.95 | $29.51 | 491,500 | — | — |
| 2015-01-07 | $28.28 | $28.83 | 679,000 | — | — |
| 2015-01-06 | $27.86 | $28.40 | 1,157,400 | — | — |
| 2015-01-05 | $29.24 | $29.81 | 677,900 | — | — |
| 2015-01-02 | $29.70 | $30.28 | 684,400 | — | — |