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
- 2015-04-20 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 | $31.05 | $33.53 | 489,245 | — | — |
| 2015-12-30 | $30.98 | $33.46 | 684,835 | — | — |
| 2015-12-29 | $31.74 | $34.29 | 591,405 | — | — |
| 2015-12-28 | $33.09 | $34.66 | 611,933 | — | — |
| 2015-12-24 | $32.49 | $34.04 | 296,003 | — | — |
| 2015-12-23 | $32.96 | $34.52 | 605,251 | — | — |
| 2015-12-22 | $31.05 | $32.52 | 487,500 | — | — |
| 2015-12-21 | $30.75 | $32.21 | 469,440 | — | — |
| 2015-12-18 | $30.45 | $31.90 | 2,251,841 | — | — |
| 2015-12-17 | $29.93 | $31.36 | 617,652 | — | — |
| 2015-12-16 | $30.71 | $32.18 | 614,642 | — | — |
| 2015-12-15 | $30.10 | $31.53 | 850,927 | — | — |
| 2015-12-14 | $30.28 | $31.72 | 682,186 | — | — |
| 2015-12-11 | $30.27 | $31.71 | 810,774 | — | — |
| 2015-12-10 | $31.66 | $33.17 | 529,399 | — | — |
| 2015-12-09 | $30.88 | $32.35 | 537,526 | — | — |
| 2015-12-08 | $30.81 | $32.28 | 509,111 | — | — |
| 2015-12-07 | $31.15 | $32.63 | 517,720 | — | — |
| 2015-12-04 | $31.69 | $33.20 | 662,621 | — | — |
| 2015-12-03 | $31.08 | $32.56 | 749,430 | — | — |
| 2015-12-02 | $32.33 | $33.86 | 705,965 | — | — |
| 2015-12-01 | $32.59 | $34.14 | 584,000 | — | — |
| 2015-11-30 | $32.31 | $33.85 | 3,881,696 | — | — |
| 2015-11-27 | $31.89 | $33.41 | 335,194 | — | — |
| 2015-11-25 | $31.30 | $32.78 | 400,812 | — | — |
| 2015-11-24 | $30.68 | $32.14 | 665,150 | — | — |
| 2015-11-23 | $30.91 | $32.38 | 672,976 | — | — |
| 2015-11-20 | $30.45 | $31.90 | 613,077 | — | — |
| 2015-11-19 | $30.95 | $32.42 | 830,218 | — | — |
| 2015-11-18 | $32.19 | $33.72 | 637,157 | — | — |
| 2015-11-17 | $32.13 | $33.65 | 806,981 | — | — |
| 2015-11-16 | $32.16 | $33.69 | 652,688 | — | — |
| 2015-11-13 | $31.61 | $33.11 | 1,047,480 | — | — |
| 2015-11-12 | $32.89 | $34.45 | 876,693 | — | — |
| 2015-11-11 | $31.84 | $33.36 | 712,226 | — | — |
| 2015-11-10 | $32.87 | $34.44 | 636,615 | — | — |
| 2015-11-09 | $33.62 | $35.22 | 612,535 | — | — |
| 2015-11-06 | $33.92 | $35.53 | 583,218 | — | — |
| 2015-11-05 | $34.02 | $35.64 | 359,274 | — | — |
| 2015-11-04 | $33.60 | $35.20 | 464,804 | — | — |
| 2015-11-03 | $33.90 | $35.52 | 483,647 | — | — |
| 2015-11-02 | $34.42 | $36.06 | 447,768 | — | — |
| 2015-10-30 | $33.37 | $34.96 | 320,986 | — | — |
| 2015-10-29 | $32.84 | $34.40 | 410,985 | — | — |
| 2015-10-28 | $33.24 | $34.82 | 467,272 | — | — |
| 2015-10-27 | $32.33 | $33.86 | 384,196 | — | — |
| 2015-10-26 | $32.84 | $34.40 | 296,304 | — | — |
| 2015-10-23 | $33.32 | $34.91 | 423,086 | — | — |
| 2015-10-22 | $33.90 | $35.52 | 438,798 | — | — |
| 2015-10-21 | $33.85 | $35.46 | 338,384 | — | — |
| 2015-10-20 | $33.87 | $35.48 | 395,875 | — | — |
| 2015-10-19 | $32.82 | $34.39 | 297,147 | — | — |
| 2015-10-16 | $32.86 | $34.42 | 477,567 | — | — |
| 2015-10-15 | $32.24 | $33.78 | 401,233 | — | — |
| 2015-10-14 | $31.28 | $32.77 | 240,981 | — | — |
| 2015-10-13 | $31.83 | $33.34 | 243,810 | — | — |
| 2015-10-12 | $31.99 | $33.52 | 225,690 | — | — |
| 2015-10-09 | $32.56 | $34.11 | 321,287 | — | — |
| 2015-10-08 | $32.71 | $34.26 | 342,959 | — | — |
| 2015-10-07 | $32.48 | $34.02 | 509,232 | — | — |
| 2015-10-06 | $31.38 | $32.87 | 539,151 | — | — |
| 2015-10-05 | $30.96 | $32.44 | 386,243 | — | — |
| 2015-10-02 | $30.33 | $31.77 | 1,037,126 | — | — |
| 2015-10-01 | $28.95 | $30.33 | 458,543 | — | — |
| 2015-09-30 | $29.73 | $31.15 | 473,413 | — | — |
| 2015-09-29 | $29.29 | $30.68 | 598,569 | — | — |
| 2015-09-28 | $30.22 | $31.65 | 499,660 | — | — |
| 2015-09-25 | $33.37 | $33.92 | 393,226 | — | — |
| 2015-09-24 | $34.04 | $34.59 | 292,993 | — | — |
| 2015-09-23 | $34.44 | $35.00 | 302,625 | — | — |
| 2015-09-22 | $34.22 | $34.78 | 260,485 | — | — |
| 2015-09-21 | $34.70 | $35.27 | 242,967 | — | — |
| 2015-09-18 | $34.63 | $35.20 | 704,521 | — | — |
| 2015-09-17 | $35.61 | $36.19 | 351,508 | — | — |
| 2015-09-16 | $35.53 | $36.11 | 408,216 | — | — |
| 2015-09-15 | $34.90 | $35.47 | 301,120 | — | — |
| 2015-09-14 | $34.02 | $34.57 | 246,579 | — | — |
| 2015-09-11 | $34.63 | $35.20 | 361,019 | — | — |
| 2015-09-10 | $34.09 | $34.64 | 485,513 | — | — |
| 2015-09-09 | $33.70 | $34.25 | 386,243 | — | — |
| 2015-09-08 | $33.57 | $34.12 | 456,617 | — | — |
| 2015-09-04 | $33.55 | $34.10 | 395,273 | — | — |
| 2015-09-03 | $34.00 | $34.56 | 750,393 | — | — |
| 2015-09-02 | $33.95 | $34.51 | 463,239 | — | — |
| 2015-09-01 | $33.34 | $33.88 | 684,233 | — | — |
| 2015-08-31 | $33.39 | $33.93 | 751,717 | — | — |
| 2015-08-28 | $34.22 | $34.78 | 415,380 | — | — |
| 2015-08-27 | $34.35 | $34.91 | 382,752 | — | — |
| 2015-08-26 | $33.54 | $34.08 | 465,466 | — | — |
| 2015-08-25 | $32.82 | $33.36 | 485,212 | — | — |
| 2015-08-24 | $32.74 | $33.27 | 643,719 | — | — |
| 2015-08-21 | $34.24 | $34.79 | 676,106 | — | — |
| 2015-08-20 | $36.16 | $36.75 | 480,998 | — | — |
| 2015-08-19 | $37.82 | $38.44 | 397,681 | — | — |
| 2015-08-18 | $38.44 | $39.06 | 404,544 | — | — |
| 2015-08-17 | $38.67 | $39.30 | 568,589 | — | — |
| 2015-08-14 | $38.31 | $38.93 | 483,406 | — | — |
| 2015-08-13 | $36.89 | $37.49 | 546,797 | — | — |
| 2015-08-12 | $35.23 | $35.81 | 519,707 | — | — |
| 2015-08-11 | $35.80 | $36.38 | 390,517 | — | — |
| 2015-08-10 | $36.56 | $37.16 | 312,197 | — | — |
| 2015-08-07 | $35.32 | $35.89 | 417,066 | — | — |
| 2015-08-06 | $35.45 | $36.03 | 747,082 | — | — |
| 2015-08-05 | $35.27 | $35.84 | 498,938 | — | — |
| 2015-08-04 | $35.66 | $36.24 | 382,872 | — | — |
| 2015-08-03 | $35.20 | $35.77 | 356,504 | — | — |
| 2015-07-31 | $34.63 | $35.20 | 748,406 | — | — |
| 2015-07-30 | $34.78 | $35.35 | 417,607 | — | — |
| 2015-07-29 | $34.85 | $35.42 | 347,535 | — | — |
| 2015-07-28 | $34.63 | $35.20 | 723,724 | — | — |
| 2015-07-27 | $34.40 | $34.96 | 695,852 | — | — |
| 2015-07-24 | $35.20 | $35.77 | 629,692 | — | — |
| 2015-07-23 | $36.40 | $36.99 | 498,456 | — | — |
| 2015-07-22 | $37.28 | $37.88 | 571,057 | — | — |
| 2015-07-21 | $38.84 | $39.47 | 707,470 | — | — |
| 2015-07-20 | $40.25 | $40.90 | 491,834 | — | — |
| 2015-07-17 | $39.63 | $40.28 | 364,872 | — | — |
| 2015-07-16 | $40.27 | $40.92 | 598,689 | — | — |
| 2015-07-15 | $39.53 | $40.18 | 579,907 | — | — |
| 2015-07-14 | $38.90 | $39.54 | 729,323 | — | — |
| 2015-07-13 | $38.65 | $39.28 | 511,158 | — | — |
| 2015-07-10 | $38.44 | $39.06 | 365,294 | — | — |
| 2015-07-09 | $37.26 | $37.87 | 751,236 | — | — |
| 2015-07-08 | $37.54 | $38.15 | 910,585 | — | — |
| 2015-07-07 | $38.31 | $38.93 | 796,386 | — | — |
| 2015-07-06 | $39.45 | $40.09 | 459,326 | — | — |
| 2015-07-02 | $39.07 | $39.71 | 516,817 | — | — |
| 2015-07-01 | $39.82 | $40.47 | 806,379 | — | — |
| 2015-06-30 | $41.06 | $41.73 | 705,183 | — | — |
| 2015-06-29 | $41.23 | $41.90 | 679,839 | — | — |
| 2015-06-26 | $42.84 | $43.54 | 2,570,119 | — | — |
| 2015-06-25 | $45.85 | $45.85 | 879,823 | — | — |
| 2015-06-24 | $45.55 | $45.55 | 610,127 | — | — |
| 2015-06-23 | $45.70 | $45.70 | 418,751 | — | — |
| 2015-06-22 | $45.45 | $45.45 | 456,677 | — | — |
| 2015-06-19 | $44.42 | $44.42 | 1,069,634 | — | — |
| 2015-06-18 | $43.89 | $43.89 | 358,250 | — | — |
| 2015-06-17 | $43.74 | $43.74 | 570,576 | — | — |
| 2015-06-16 | $43.47 | $43.47 | 656,300 | — | — |
| 2015-06-15 | $42.66 | $42.66 | 489,908 | — | — |
| 2015-06-12 | $43.39 | $43.39 | 466,731 | — | — |
| 2015-06-11 | $42.92 | $42.92 | 547,579 | — | — |
| 2015-06-10 | $42.18 | $42.18 | 551,914 | — | — |
| 2015-06-09 | $42.34 | $42.34 | 703,196 | — | — |
| 2015-06-08 | $42.52 | $42.52 | 469,741 | — | — |
| 2015-06-05 | $42.39 | $42.39 | 419,112 | — | — |
| 2015-06-04 | $42.28 | $42.28 | 498,576 | — | — |
| 2015-06-03 | $43.19 | $43.19 | 461,915 | — | — |
| 2015-06-02 | $43.89 | $43.89 | 623,010 | — | — |
| 2015-06-01 | $42.96 | $42.96 | 381,728 | — | — |
| 2015-05-29 | $43.27 | $43.27 | 566,663 | — | — |
| 2015-05-28 | $43.16 | $43.16 | 377,755 | — | — |
| 2015-05-27 | $43.41 | $43.41 | 525,486 | — | — |
| 2015-05-26 | $44.00 | $44.00 | 412,551 | — | — |
| 2015-05-22 | $44.49 | $44.49 | 555,947 | — | — |
| 2015-05-21 | $44.02 | $44.02 | 858,392 | — | — |
| 2015-05-20 | $42.67 | $42.67 | 502,369 | — | — |
| 2015-05-19 | $43.55 | $43.55 | 845,991 | — | — |
| 2015-05-18 | $44.62 | $44.62 | 521,392 | — | — |
| 2015-05-15 | $45.73 | $45.73 | 333,087 | — | — |
| 2015-05-14 | $46.20 | $46.20 | 630,294 | — | — |
| 2015-05-13 | $46.18 | $46.18 | 633,846 | — | — |
| 2015-05-12 | $46.69 | $46.69 | 686,641 | — | — |
| 2015-05-11 | $45.53 | $45.53 | 828,713 | — | — |
| 2015-05-08 | $45.93 | $45.93 | 846,171 | — | — |
| 2015-05-07 | $45.88 | $45.88 | 1,355,644 | — | — |
| 2015-05-06 | $47.44 | $47.44 | 1,068,911 | — | — |
| 2015-05-05 | $50.23 | $50.23 | 770,801 | — | — |
| 2015-05-04 | $50.10 | $50.10 | 1,033,514 | — | — |
| 2015-05-01 | $49.78 | $49.78 | 771,704 | — | — |
| 2015-04-30 | $49.97 | $49.97 | 1,327,350 | — | — |
| 2015-04-29 | $50.37 | $50.37 | 1,709,560 | — | — |
| 2015-04-28 | $48.97 | $48.97 | 4,094,985 | — | — |
| 2015-04-27 | $45.70 | $45.70 | 2,220,357 | — | — |
| 2015-04-24 | $47.51 | $47.51 | 1,156,141 | — | — |
| 2015-04-23 | $50.08 | $50.08 | 185,356 | — | — |
| 2015-04-22 | $50.28 | $50.28 | 131,417 | — | — |
| 2015-04-21 | $49.92 | $49.92 | 29,739 | — | — |
| 2015-04-20 | $49.88 | $49.88 | 21,130 | — | — |