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
- 2013-10-16 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 | $28.85 | $28.85 | 432,100 | — | — |
| 2015-12-30 | $28.95 | $28.95 | 585,800 | — | — |
| 2015-12-29 | $28.94 | $28.94 | 447,200 | — | — |
| 2015-12-28 | $28.73 | $28.73 | 478,900 | — | — |
| 2015-12-24 | $28.89 | $28.89 | 307,200 | — | — |
| 2015-12-23 | $28.99 | $28.99 | 1,285,300 | — | — |
| 2015-12-22 | $28.12 | $28.12 | 656,700 | — | — |
| 2015-12-21 | $28.02 | $28.02 | 730,400 | — | — |
| 2015-12-18 | $27.86 | $27.86 | 1,737,600 | — | — |
| 2015-12-17 | $27.88 | $27.88 | 941,400 | — | — |
| 2015-12-16 | $28.25 | $28.25 | 1,356,700 | — | — |
| 2015-12-15 | $27.38 | $27.38 | 1,332,300 | — | — |
| 2015-12-14 | $26.72 | $26.72 | 1,360,300 | — | — |
| 2015-12-11 | $26.26 | $26.26 | 876,900 | — | — |
| 2015-12-10 | $26.90 | $26.90 | 555,100 | — | — |
| 2015-12-09 | $26.69 | $26.69 | 398,900 | — | — |
| 2015-12-08 | $27.13 | $27.13 | 598,500 | — | — |
| 2015-12-07 | $27.24 | $27.24 | 534,900 | — | — |
| 2015-12-04 | $27.50 | $27.50 | 1,043,400 | — | — |
| 2015-12-03 | $27.24 | $27.24 | 674,300 | — | — |
| 2015-12-02 | $28.24 | $28.24 | 1,662,800 | — | — |
| 2015-12-01 | $27.76 | $27.76 | 2,628,600 | — | — |
| 2015-11-30 | $28.86 | $28.86 | 1,646,800 | — | — |
| 2015-11-27 | $28.79 | $28.79 | 664,800 | — | — |
| 2015-11-25 | $28.73 | $28.73 | 3,798,100 | — | — |
| 2015-11-24 | $27.36 | $27.36 | 1,280,800 | — | — |
| 2015-11-23 | $27.22 | $27.22 | 1,208,000 | — | — |
| 2015-11-20 | $27.28 | $27.28 | 525,400 | — | — |
| 2015-11-19 | $27.26 | $27.26 | 732,800 | — | — |
| 2015-11-18 | $27.62 | $27.62 | 837,100 | — | — |
| 2015-11-17 | $27.46 | $27.46 | 696,100 | — | — |
| 2015-11-16 | $27.00 | $27.00 | 611,600 | — | — |
| 2015-11-13 | $26.58 | $26.58 | 443,500 | — | — |
| 2015-11-12 | $26.55 | $26.55 | 383,200 | — | — |
| 2015-11-11 | $26.63 | $26.63 | 381,100 | — | — |
| 2015-11-10 | $26.76 | $26.76 | 689,500 | — | — |
| 2015-11-09 | $27.05 | $27.05 | 638,100 | — | — |
| 2015-11-06 | $27.12 | $27.12 | 955,100 | — | — |
| 2015-11-05 | $26.25 | $26.25 | 443,300 | — | — |
| 2015-11-04 | $26.35 | $26.35 | 736,700 | — | — |
| 2015-11-03 | $26.27 | $26.27 | 913,000 | — | — |
| 2015-11-02 | $25.77 | $25.77 | 857,200 | — | — |
| 2015-10-30 | $25.37 | $25.37 | 729,800 | — | — |
| 2015-10-29 | $25.31 | $25.31 | 691,500 | — | — |
| 2015-10-28 | $25.98 | $25.98 | 722,900 | — | — |
| 2015-10-27 | $25.19 | $25.19 | 571,900 | — | — |
| 2015-10-26 | $25.21 | $25.21 | 341,600 | — | — |
| 2015-10-23 | $25.28 | $25.28 | 598,300 | — | — |
| 2015-10-22 | $24.38 | $24.38 | 953,000 | — | — |
| 2015-10-21 | $24.93 | $24.93 | 606,500 | — | — |
| 2015-10-20 | $25.75 | $25.75 | 559,100 | — | — |
| 2015-10-19 | $26.06 | $26.06 | 474,800 | — | — |
| 2015-10-16 | $25.91 | $25.91 | 504,100 | — | — |
| 2015-10-15 | $25.51 | $25.51 | 569,900 | — | — |
| 2015-10-14 | $24.61 | $24.61 | 894,200 | — | — |
| 2015-10-13 | $24.69 | $24.69 | 1,029,000 | — | — |
| 2015-10-12 | $25.38 | $25.38 | 730,800 | — | — |
| 2015-10-09 | $25.78 | $25.78 | 675,100 | — | — |
| 2015-10-08 | $25.22 | $25.22 | 894,200 | — | — |
| 2015-10-07 | $25.08 | $25.08 | 897,100 | — | — |
| 2015-10-06 | $24.53 | $24.53 | 1,043,100 | — | — |
| 2015-10-05 | $24.36 | $24.36 | 2,866,200 | — | — |
| 2015-10-02 | $24.20 | $24.20 | 1,117,000 | — | — |
| 2015-10-01 | $23.40 | $23.40 | 1,370,500 | — | — |
| 2015-09-30 | $23.41 | $23.41 | 1,333,200 | — | — |
| 2015-09-29 | $22.83 | $22.83 | 963,600 | — | — |
| 2015-09-28 | $23.25 | $23.25 | 1,151,900 | — | — |
| 2015-09-25 | $24.18 | $24.18 | 1,163,500 | — | — |
| 2015-09-24 | $24.60 | $24.60 | 711,200 | — | — |
| 2015-09-23 | $25.09 | $25.09 | 1,049,600 | — | — |
| 2015-09-22 | $25.81 | $25.81 | 450,700 | — | — |
| 2015-09-21 | $26.53 | $26.53 | 1,387,400 | — | — |
| 2015-09-18 | $26.51 | $26.51 | 2,779,400 | — | — |
| 2015-09-17 | $26.51 | $26.51 | 557,600 | — | — |
| 2015-09-16 | $26.36 | $26.36 | 553,800 | — | — |
| 2015-09-15 | $26.11 | $26.11 | 761,100 | — | — |
| 2015-09-14 | $25.61 | $25.61 | 537,200 | — | — |
| 2015-09-11 | $25.55 | $25.55 | 409,800 | — | — |
| 2015-09-10 | $25.48 | $25.48 | 621,300 | — | — |
| 2015-09-09 | $25.25 | $25.25 | 806,700 | — | — |
| 2015-09-08 | $25.47 | $25.47 | 810,600 | — | — |
| 2015-09-04 | $24.76 | $24.76 | 949,800 | — | — |
| 2015-09-03 | $24.61 | $24.61 | 497,500 | — | — |
| 2015-09-02 | $24.75 | $24.75 | 758,700 | — | — |
| 2015-09-01 | $24.69 | $24.69 | 1,243,500 | — | — |
| 2015-08-31 | $25.90 | $25.90 | 1,554,400 | — | — |
| 2015-08-28 | $26.44 | $26.44 | 2,815,700 | — | — |
| 2015-08-27 | $24.16 | $24.16 | 1,442,400 | — | — |
| 2015-08-26 | $23.51 | $23.51 | 1,158,300 | — | — |
| 2015-08-25 | $23.09 | $23.09 | 1,254,000 | — | — |
| 2015-08-24 | $23.37 | $23.37 | 1,491,300 | — | — |
| 2015-08-21 | $24.25 | $24.25 | 1,265,300 | — | — |
| 2015-08-20 | $24.49 | $24.49 | 731,000 | — | — |
| 2015-08-19 | $25.30 | $25.30 | 810,100 | — | — |
| 2015-08-18 | $25.35 | $25.35 | 448,300 | — | — |
| 2015-08-17 | $25.49 | $25.49 | 485,800 | — | — |
| 2015-08-14 | $25.23 | $25.23 | 536,000 | — | — |
| 2015-08-13 | $25.16 | $25.16 | 454,800 | — | — |
| 2015-08-12 | $25.17 | $25.17 | 663,700 | — | — |
| 2015-08-11 | $25.52 | $25.52 | 351,200 | — | — |
| 2015-08-10 | $26.07 | $26.07 | 483,100 | — | — |
| 2015-08-07 | $25.63 | $25.63 | 640,000 | — | — |
| 2015-08-06 | $25.45 | $25.45 | 746,100 | — | — |
| 2015-08-05 | $26.41 | $26.41 | 801,000 | — | — |
| 2015-08-04 | $26.07 | $26.07 | 604,100 | — | — |
| 2015-08-03 | $26.29 | $26.29 | 679,100 | — | — |
| 2015-07-31 | $26.92 | $26.92 | 681,300 | — | — |
| 2015-07-30 | $26.70 | $26.70 | 514,100 | — | — |
| 2015-07-29 | $27.03 | $27.03 | 582,500 | — | — |
| 2015-07-28 | $27.10 | $27.10 | 674,200 | — | — |
| 2015-07-27 | $26.93 | $26.93 | 762,200 | — | — |
| 2015-07-24 | $27.54 | $27.54 | 660,600 | — | — |
| 2015-07-23 | $27.71 | $27.71 | 729,200 | — | — |
| 2015-07-22 | $27.29 | $27.29 | 703,400 | — | — |
| 2015-07-21 | $27.51 | $27.51 | 1,010,700 | — | — |
| 2015-07-20 | $27.85 | $27.85 | 1,257,500 | — | — |
| 2015-07-17 | $28.24 | $28.24 | 671,300 | — | — |
| 2015-07-16 | $28.78 | $28.78 | 514,800 | — | — |
| 2015-07-15 | $28.75 | $28.75 | 723,600 | — | — |
| 2015-07-14 | $28.92 | $28.92 | 883,900 | — | — |
| 2015-07-13 | $28.32 | $28.32 | 1,312,700 | — | — |
| 2015-07-10 | $28.10 | $28.10 | 737,100 | — | — |
| 2015-07-09 | $27.99 | $27.99 | 875,200 | — | — |
| 2015-07-08 | $27.85 | $27.85 | 971,900 | — | — |
| 2015-07-07 | $28.38 | $28.38 | 2,071,900 | — | — |
| 2015-07-06 | $27.92 | $27.92 | 2,647,600 | — | — |
| 2015-07-02 | $28.09 | $28.09 | 1,039,100 | — | — |
| 2015-07-01 | $28.26 | $28.26 | 922,000 | — | — |
| 2015-06-30 | $28.03 | $28.03 | 1,606,800 | — | — |
| 2015-06-29 | $28.00 | $28.00 | 1,069,400 | — | — |
| 2015-06-26 | $28.50 | $28.50 | 3,192,300 | — | — |
| 2015-06-25 | $28.15 | $28.15 | 900,900 | — | — |
| 2015-06-24 | $27.94 | $27.94 | 1,127,600 | — | — |
| 2015-06-23 | $28.33 | $28.33 | 1,955,100 | — | — |
| 2015-06-22 | $27.33 | $27.33 | 823,700 | — | — |
| 2015-06-19 | $26.86 | $26.86 | 1,038,900 | — | — |
| 2015-06-18 | $27.30 | $27.30 | 816,000 | — | — |
| 2015-06-17 | $27.14 | $27.14 | 1,133,100 | — | — |
| 2015-06-16 | $26.69 | $26.69 | 948,400 | — | — |
| 2015-06-15 | $27.07 | $27.07 | 788,100 | — | — |
| 2015-06-12 | $26.61 | $26.61 | 1,070,200 | — | — |
| 2015-06-11 | $27.26 | $27.26 | 965,900 | — | — |
| 2015-06-10 | $26.41 | $26.41 | 963,000 | — | — |
| 2015-06-09 | $26.31 | $26.31 | 753,100 | — | — |
| 2015-06-08 | $26.99 | $26.99 | 678,700 | — | — |
| 2015-06-05 | $27.62 | $27.62 | 763,300 | — | — |
| 2015-06-04 | $27.44 | $27.44 | 1,035,300 | — | — |
| 2015-06-03 | $27.73 | $27.73 | 1,140,900 | — | — |
| 2015-06-02 | $26.97 | $26.97 | 1,176,200 | — | — |
| 2015-06-01 | $26.42 | $26.42 | 2,662,300 | — | — |
| 2015-05-29 | $27.12 | $27.12 | 5,001,200 | — | — |
| 2015-05-28 | $29.00 | $29.00 | 2,822,600 | — | — |
| 2015-05-27 | $27.79 | $27.79 | 1,258,500 | — | — |
| 2015-05-26 | $28.57 | $28.57 | 1,053,300 | — | — |
| 2015-05-22 | $27.90 | $27.90 | 611,400 | — | — |
| 2015-05-21 | $27.94 | $27.94 | 715,300 | — | — |
| 2015-05-20 | $27.76 | $27.76 | 464,300 | — | — |
| 2015-05-19 | $27.39 | $27.39 | 664,200 | — | — |
| 2015-05-18 | $27.97 | $27.97 | 975,900 | — | — |
| 2015-05-15 | $27.20 | $27.20 | 351,800 | — | — |
| 2015-05-14 | $27.51 | $27.51 | 483,900 | — | — |
| 2015-05-13 | $26.91 | $26.91 | 465,800 | — | — |
| 2015-05-12 | $27.04 | $27.04 | 489,700 | — | — |
| 2015-05-11 | $27.53 | $27.53 | 492,600 | — | — |
| 2015-05-08 | $27.23 | $27.23 | 439,400 | — | — |
| 2015-05-07 | $27.00 | $27.00 | 429,400 | — | — |
| 2015-05-06 | $27.13 | $27.13 | 780,800 | — | — |
| 2015-05-05 | $26.46 | $26.46 | 711,000 | — | — |
| 2015-05-04 | $27.27 | $27.27 | 480,700 | — | — |
| 2015-05-01 | $26.99 | $26.99 | 501,700 | — | — |
| 2015-04-30 | $26.55 | $26.55 | 763,100 | — | — |
| 2015-04-29 | $27.14 | $27.14 | 650,200 | — | — |
| 2015-04-28 | $27.26 | $27.26 | 895,400 | — | — |
| 2015-04-27 | $26.79 | $26.79 | 552,300 | — | — |
| 2015-04-24 | $27.17 | $27.17 | 726,900 | — | — |
| 2015-04-23 | $27.41 | $27.41 | 827,400 | — | — |
| 2015-04-22 | $27.12 | $27.12 | 598,700 | — | — |
| 2015-04-21 | $26.84 | $26.84 | 660,200 | — | — |
| 2015-04-20 | $26.75 | $26.75 | 480,800 | — | — |
| 2015-04-17 | $26.42 | $26.42 | 807,400 | — | — |
| 2015-04-16 | $27.18 | $27.18 | 500,100 | — | — |
| 2015-04-15 | $27.02 | $27.02 | 1,028,100 | — | — |
| 2015-04-14 | $26.21 | $26.21 | 699,400 | — | — |
| 2015-04-13 | $26.58 | $26.58 | 972,200 | — | — |
| 2015-04-10 | $26.69 | $26.69 | 585,700 | — | — |
| 2015-04-09 | $26.64 | $26.64 | 1,199,700 | — | — |
| 2015-04-08 | $26.54 | $26.54 | 1,025,500 | — | — |
| 2015-04-07 | $26.07 | $26.07 | 1,251,600 | — | — |
| 2015-04-06 | $25.68 | $25.68 | 1,069,700 | — | — |
| 2015-04-02 | $25.15 | $25.15 | 1,385,800 | — | — |
| 2015-04-01 | $25.00 | $25.00 | 961,400 | — | — |
| 2015-03-31 | $25.53 | $25.53 | 769,800 | — | — |
| 2015-03-30 | $25.44 | $25.44 | 547,900 | — | — |
| 2015-03-27 | $25.46 | $25.46 | 572,800 | — | — |
| 2015-03-26 | $25.35 | $25.35 | 865,000 | — | — |
| 2015-03-25 | $25.70 | $25.70 | 1,300,300 | — | — |
| 2015-03-24 | $27.24 | $27.24 | 962,800 | — | — |
| 2015-03-23 | $26.37 | $26.37 | 1,286,000 | — | — |
| 2015-03-20 | $27.28 | $27.28 | 1,786,500 | — | — |
| 2015-03-19 | $27.93 | $27.93 | 1,161,900 | — | — |
| 2015-03-18 | $27.48 | $27.48 | 1,493,700 | — | — |
| 2015-03-17 | $27.73 | $27.73 | 3,465,100 | — | — |
| 2015-03-16 | $24.93 | $24.93 | 765,700 | — | — |
| 2015-03-13 | $24.86 | $24.86 | 965,700 | — | — |
| 2015-03-12 | $24.96 | $24.96 | 1,268,900 | — | — |
| 2015-03-11 | $24.40 | $24.40 | 1,170,200 | — | — |
| 2015-03-10 | $24.26 | $24.26 | 2,010,400 | — | — |
| 2015-03-09 | $24.81 | $24.81 | 2,319,700 | — | — |
| 2015-03-06 | $24.63 | $24.63 | 3,501,700 | — | — |
| 2015-03-05 | $24.73 | $24.73 | 5,838,100 | — | — |
| 2015-03-04 | $25.72 | $25.72 | 19,427,400 | — | — |
| 2015-03-03 | $32.69 | $32.69 | 4,002,200 | — | — |
| 2015-03-02 | $30.99 | $30.99 | 878,000 | — | — |
| 2015-02-27 | $30.87 | $30.87 | 563,700 | — | — |
| 2015-02-26 | $31.46 | $31.46 | 1,118,300 | — | — |
| 2015-02-25 | $30.30 | $30.30 | 479,300 | — | — |
| 2015-02-24 | $29.93 | $29.93 | 959,700 | — | — |
| 2015-02-23 | $29.99 | $29.99 | 1,166,700 | — | — |
| 2015-02-20 | $30.58 | $30.58 | 545,800 | — | — |
| 2015-02-19 | $30.85 | $30.85 | 874,200 | — | — |
| 2015-02-18 | $31.00 | $31.00 | 2,532,800 | — | — |
| 2015-02-17 | $29.90 | $29.90 | 565,600 | — | — |
| 2015-02-13 | $30.12 | $30.12 | 812,600 | — | — |
| 2015-02-12 | $29.95 | $29.95 | 499,700 | — | — |
| 2015-02-11 | $29.91 | $29.91 | 567,100 | — | — |
| 2015-02-10 | $30.05 | $30.05 | 649,600 | — | — |
| 2015-02-09 | $29.80 | $29.80 | 729,600 | — | — |
| 2015-02-06 | $30.16 | $30.16 | 713,500 | — | — |
| 2015-02-05 | $30.08 | $30.08 | 913,900 | — | — |
| 2015-02-04 | $30.00 | $30.00 | 759,100 | — | — |
| 2015-02-03 | $29.47 | $29.47 | 475,600 | — | — |
| 2015-02-02 | $28.55 | $28.55 | 508,700 | — | — |
| 2015-01-30 | $28.76 | $28.76 | 475,200 | — | — |
| 2015-01-29 | $29.13 | $29.13 | 415,700 | — | — |
| 2015-01-28 | $28.98 | $28.98 | 527,000 | — | — |
| 2015-01-27 | $29.37 | $29.37 | 424,300 | — | — |
| 2015-01-26 | $29.84 | $29.84 | 960,900 | — | — |
| 2015-01-23 | $29.30 | $29.30 | 464,900 | — | — |
| 2015-01-22 | $28.51 | $28.51 | 509,200 | — | — |
| 2015-01-21 | $28.48 | $28.48 | 683,700 | — | — |
| 2015-01-20 | $28.00 | $28.00 | 499,600 | — | — |
| 2015-01-16 | $28.07 | $28.07 | 944,000 | — | — |
| 2015-01-15 | $28.09 | $28.09 | 816,300 | — | — |
| 2015-01-14 | $28.72 | $28.72 | 625,200 | — | — |
| 2015-01-13 | $29.09 | $29.09 | 1,186,200 | — | — |
| 2015-01-12 | $29.12 | $29.12 | 776,700 | — | — |
| 2015-01-09 | $28.79 | $28.79 | 781,400 | — | — |
| 2015-01-08 | $28.39 | $28.39 | 1,304,100 | — | — |
| 2015-01-07 | $27.17 | $27.17 | 825,300 | — | — |
| 2015-01-06 | $27.12 | $27.12 | 947,100 | — | — |
| 2015-01-05 | $26.23 | $26.23 | 650,200 | — | — |
| 2015-01-02 | $26.23 | $26.23 | 688,500 | — | — |