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
- 2014-06-27 to 2026-09-09
- 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 | $29.85 | $30.84 | 108,600 | — | — |
| 2015-12-30 | $29.82 | $30.81 | 157,000 | — | — |
| 2015-12-29 | $29.97 | $30.97 | 107,100 | — | — |
| 2015-12-28 | $29.58 | $30.56 | 292,700 | — | — |
| 2015-12-24 | $29.70 | $30.69 | 99,400 | — | — |
| 2015-12-23 | $30.18 | $31.18 | 211,500 | — | — |
| 2015-12-22 | $30.86 | $31.89 | 419,500 | — | — |
| 2015-12-21 | $29.85 | $30.84 | 517,500 | — | — |
| 2015-12-18 | $29.39 | $30.37 | 319,000 | — | — |
| 2015-12-17 | $29.04 | $30.01 | 923,900 | — | — |
| 2015-12-16 | $28.87 | $29.83 | 1,227,100 | — | — |
| 2015-12-15 | $26.75 | $27.64 | 217,900 | — | — |
| 2015-12-14 | $25.75 | $26.61 | 260,200 | — | — |
| 2015-12-11 | $25.60 | $26.45 | 391,700 | — | — |
| 2015-12-10 | $25.80 | $26.66 | 129,500 | — | — |
| 2015-12-09 | $25.51 | $26.36 | 220,800 | — | — |
| 2015-12-08 | $23.50 | $24.28 | 161,100 | — | — |
| 2015-12-07 | $23.01 | $23.77 | 405,000 | — | — |
| 2015-12-04 | $24.50 | $25.31 | 180,700 | — | — |
| 2015-12-03 | $24.59 | $25.41 | 470,200 | — | — |
| 2015-12-02 | $24.84 | $25.67 | 260,000 | — | — |
| 2015-12-01 | $25.67 | $26.52 | 315,800 | — | — |
| 2015-11-30 | $25.86 | $26.72 | 238,700 | — | — |
| 2015-11-27 | $25.36 | $26.20 | 61,600 | — | — |
| 2015-11-25 | $25.94 | $26.80 | 143,900 | — | — |
| 2015-11-24 | $26.94 | $27.84 | 310,400 | — | — |
| 2015-11-23 | $25.94 | $26.80 | 104,700 | — | — |
| 2015-11-20 | $26.05 | $26.92 | 190,100 | — | — |
| 2015-11-19 | $26.30 | $27.17 | 121,200 | — | — |
| 2015-11-18 | $26.24 | $27.11 | 195,600 | — | — |
| 2015-11-17 | $26.01 | $26.87 | 357,200 | — | — |
| 2015-11-16 | $27.44 | $28.35 | 175,300 | — | — |
| 2015-11-13 | $25.52 | $26.37 | 311,400 | — | — |
| 2015-11-12 | $25.38 | $26.22 | 252,500 | — | — |
| 2015-11-11 | $26.18 | $27.05 | 265,500 | — | — |
| 2015-11-10 | $27.50 | $28.41 | 245,100 | — | — |
| 2015-11-09 | $26.74 | $27.63 | 202,700 | — | — |
| 2015-11-06 | $27.74 | $28.66 | 133,500 | — | — |
| 2015-11-05 | $27.37 | $28.28 | 251,100 | — | — |
| 2015-11-04 | $27.88 | $28.81 | 459,600 | — | — |
| 2015-11-03 | $27.26 | $28.17 | 316,000 | — | — |
| 2015-11-02 | $27.05 | $27.67 | 355,800 | — | — |
| 2015-10-30 | $26.26 | $26.86 | 443,500 | — | — |
| 2015-10-29 | $25.69 | $26.28 | 863,200 | — | — |
| 2015-10-28 | $24.87 | $25.44 | 425,900 | — | — |
| 2015-10-27 | $23.95 | $24.50 | 265,800 | — | — |
| 2015-10-26 | $24.55 | $25.11 | 103,600 | — | — |
| 2015-10-23 | $25.02 | $25.59 | 190,000 | — | — |
| 2015-10-22 | $24.56 | $25.12 | 177,600 | — | — |
| 2015-10-21 | $24.51 | $25.07 | 185,800 | — | — |
| 2015-10-20 | $24.87 | $25.44 | 150,200 | — | — |
| 2015-10-19 | $24.77 | $25.34 | 455,000 | — | — |
| 2015-10-16 | $25.26 | $25.84 | 462,500 | — | — |
| 2015-10-15 | $25.06 | $25.63 | 335,600 | — | — |
| 2015-10-14 | $24.06 | $24.61 | 273,800 | — | — |
| 2015-10-13 | $23.80 | $24.35 | 211,000 | — | — |
| 2015-10-12 | $24.60 | $25.16 | 282,800 | — | — |
| 2015-10-09 | $25.14 | $25.72 | 349,400 | — | — |
| 2015-10-08 | $25.06 | $25.63 | 233,100 | — | — |
| 2015-10-07 | $25.16 | $25.74 | 496,000 | — | — |
| 2015-10-06 | $24.30 | $24.86 | 466,600 | — | — |
| 2015-10-05 | $24.03 | $24.58 | 492,500 | — | — |
| 2015-10-02 | $22.92 | $23.45 | 750,300 | — | — |
| 2015-10-01 | $21.09 | $21.57 | 684,000 | — | — |
| 2015-09-30 | $21.80 | $22.30 | 896,300 | — | — |
| 2015-09-29 | $19.91 | $20.37 | 2,102,900 | — | — |
| 2015-09-28 | $22.37 | $22.88 | 326,700 | — | — |
| 2015-09-25 | $23.32 | $23.85 | 524,100 | — | — |
| 2015-09-24 | $23.07 | $23.60 | 470,300 | — | — |
| 2015-09-23 | $22.54 | $23.06 | 766,000 | — | — |
| 2015-09-22 | $24.61 | $25.17 | 626,900 | — | — |
| 2015-09-21 | $25.43 | $26.01 | 229,200 | — | — |
| 2015-09-18 | $25.84 | $26.43 | 251,800 | — | — |
| 2015-09-17 | $26.27 | $26.87 | 475,900 | — | — |
| 2015-09-16 | $26.12 | $26.72 | 374,100 | — | — |
| 2015-09-15 | $25.97 | $26.57 | 256,300 | — | — |
| 2015-09-14 | $25.90 | $26.49 | 378,800 | — | — |
| 2015-09-11 | $25.99 | $26.59 | 4,777,100 | — | — |
| 2015-09-10 | $26.18 | $26.78 | 1,968,100 | — | — |
| 2015-09-09 | $28.35 | $29.00 | 108,500 | — | — |
| 2015-09-08 | $29.28 | $29.95 | 211,100 | — | — |
| 2015-09-04 | $29.80 | $30.48 | 285,000 | — | — |
| 2015-09-03 | $31.27 | $31.99 | 315,000 | — | — |
| 2015-09-02 | $29.00 | $29.66 | 157,700 | — | — |
| 2015-09-01 | $28.46 | $29.11 | 511,400 | — | — |
| 2015-08-31 | $30.18 | $30.87 | 747,700 | — | — |
| 2015-08-28 | $30.99 | $31.70 | 784,700 | — | — |
| 2015-08-27 | $28.94 | $29.60 | 362,000 | — | — |
| 2015-08-26 | $26.46 | $27.07 | 544,800 | — | — |
| 2015-08-25 | $25.33 | $25.91 | 550,300 | — | — |
| 2015-08-24 | $27.32 | $27.95 | 311,400 | — | — |
| 2015-08-21 | $29.07 | $29.74 | 301,400 | — | — |
| 2015-08-20 | $30.28 | $30.97 | 232,000 | — | — |
| 2015-08-19 | $30.85 | $31.56 | 169,900 | — | — |
| 2015-08-18 | $31.44 | $32.16 | 126,800 | — | — |
| 2015-08-17 | $30.83 | $31.54 | 93,300 | — | — |
| 2015-08-14 | $30.86 | $31.57 | 131,900 | — | — |
| 2015-08-13 | $30.78 | $31.49 | 310,800 | — | — |
| 2015-08-12 | $30.29 | $30.98 | 924,100 | — | — |
| 2015-08-11 | $29.35 | $30.02 | 642,200 | — | — |
| 2015-08-10 | $31.02 | $31.73 | 414,600 | — | — |
| 2015-08-07 | $30.21 | $30.90 | 432,700 | — | — |
| 2015-08-06 | $30.30 | $30.75 | 957,900 | — | — |
| 2015-08-05 | $32.79 | $33.28 | 198,700 | — | — |
| 2015-08-04 | $32.62 | $33.11 | 891,800 | — | — |
| 2015-08-03 | $32.95 | $33.44 | 1,405,400 | — | — |
| 2015-07-31 | $35.68 | $36.21 | 187,800 | — | — |
| 2015-07-30 | $35.76 | $36.30 | 241,200 | — | — |
| 2015-07-29 | $35.77 | $36.31 | 676,000 | — | — |
| 2015-07-28 | $35.73 | $36.27 | 617,300 | — | — |
| 2015-07-27 | $35.60 | $36.13 | 313,700 | — | — |
| 2015-07-24 | $34.69 | $35.21 | 194,100 | — | — |
| 2015-07-23 | $35.47 | $36.00 | 116,600 | — | — |
| 2015-07-22 | $35.59 | $36.12 | 181,100 | — | — |
| 2015-07-21 | $35.93 | $36.47 | 295,200 | — | — |
| 2015-07-20 | $37.06 | $37.62 | 137,500 | — | — |
| 2015-07-17 | $37.86 | $38.43 | 201,000 | — | — |
| 2015-07-16 | $38.84 | $39.42 | 224,300 | — | — |
| 2015-07-15 | $39.41 | $40.00 | 131,600 | — | — |
| 2015-07-14 | $39.99 | $40.59 | 156,700 | — | — |
| 2015-07-13 | $39.96 | $40.56 | 74,300 | — | — |
| 2015-07-10 | $40.07 | $40.67 | 283,000 | — | — |
| 2015-07-09 | $39.98 | $40.58 | 359,600 | — | — |
| 2015-07-08 | $40.05 | $40.65 | 129,700 | — | — |
| 2015-07-07 | $40.10 | $40.70 | 264,600 | — | — |
| 2015-07-06 | $39.01 | $39.59 | 176,400 | — | — |
| 2015-07-02 | $39.22 | $39.81 | 234,200 | — | — |
| 2015-07-01 | $39.12 | $39.71 | 255,900 | — | — |
| 2015-06-30 | $39.62 | $40.21 | 155,400 | — | — |
| 2015-06-29 | $40.88 | $41.49 | 74,500 | — | — |
| 2015-06-26 | $41.66 | $42.28 | 166,000 | — | — |
| 2015-06-25 | $42.05 | $42.68 | 215,000 | — | — |
| 2015-06-24 | $41.98 | $42.61 | 100,000 | — | — |
| 2015-06-23 | $42.00 | $42.63 | 202,300 | — | — |
| 2015-06-22 | $42.81 | $43.45 | 46,200 | — | — |
| 2015-06-19 | $42.99 | $43.63 | 126,200 | — | — |
| 2015-06-18 | $42.94 | $43.58 | 76,500 | — | — |
| 2015-06-17 | $42.21 | $42.84 | 67,300 | — | — |
| 2015-06-16 | $42.02 | $42.65 | 83,000 | — | — |
| 2015-06-15 | $42.61 | $43.25 | 43,400 | — | — |
| 2015-06-12 | $42.97 | $43.61 | 77,700 | — | — |
| 2015-06-11 | $44.87 | $45.54 | 78,800 | — | — |
| 2015-06-10 | $43.76 | $44.42 | 64,000 | — | — |
| 2015-06-09 | $43.44 | $44.09 | 44,400 | — | — |
| 2015-06-08 | $43.92 | $44.58 | 62,500 | — | — |
| 2015-06-05 | $44.53 | $45.20 | 66,000 | — | — |
| 2015-06-04 | $44.41 | $45.08 | 198,700 | — | — |
| 2015-06-03 | $46.17 | $46.86 | 90,300 | — | — |
| 2015-06-02 | $47.11 | $47.82 | 95,900 | — | — |
| 2015-06-01 | $47.71 | $48.43 | 82,900 | — | — |
| 2015-05-29 | $47.25 | $47.96 | 84,100 | — | — |
| 2015-05-28 | $46.84 | $47.54 | 79,900 | — | — |
| 2015-05-27 | $46.69 | $47.39 | 48,300 | — | — |
| 2015-05-26 | $45.01 | $45.68 | 44,400 | — | — |
| 2015-05-22 | $45.19 | $45.87 | 80,900 | — | — |
| 2015-05-21 | $45.46 | $46.14 | 147,900 | — | — |
| 2015-05-20 | $44.28 | $44.94 | 92,000 | — | — |
| 2015-05-19 | $43.58 | $44.23 | 56,200 | — | — |
| 2015-05-18 | $43.91 | $44.57 | 132,600 | — | — |
| 2015-05-15 | $43.95 | $44.61 | 45,000 | — | — |
| 2015-05-14 | $43.86 | $44.52 | 70,000 | — | — |
| 2015-05-13 | $43.75 | $44.41 | 81,900 | — | — |
| 2015-05-12 | $43.29 | $43.94 | 74,900 | — | — |
| 2015-05-11 | $43.11 | $43.76 | 149,300 | — | — |
| 2015-05-08 | $43.90 | $44.56 | 265,400 | — | — |
| 2015-05-07 | $41.35 | $41.97 | 460,600 | — | — |
| 2015-05-06 | $41.87 | $42.50 | 81,200 | — | — |
| 2015-05-05 | $41.90 | $42.53 | 96,200 | — | — |
| 2015-05-04 | $42.30 | $42.93 | 158,200 | — | — |
| 2015-05-01 | $42.16 | $42.79 | 46,900 | — | — |
| 2015-04-30 | $42.37 | $42.80 | 125,400 | — | — |
| 2015-04-29 | $42.66 | $43.09 | 155,300 | — | — |
| 2015-04-28 | $43.15 | $43.59 | 101,200 | — | — |
| 2015-04-27 | $44.12 | $44.56 | 144,600 | — | — |
| 2015-04-24 | $43.14 | $43.57 | 28,300 | — | — |
| 2015-04-23 | $41.99 | $42.41 | 24,700 | — | — |
| 2015-04-22 | $41.62 | $42.04 | 36,400 | — | — |
| 2015-04-21 | $41.72 | $42.14 | 40,800 | — | — |
| 2015-04-20 | $41.79 | $42.21 | 117,500 | — | — |
| 2015-04-17 | $41.90 | $42.32 | 100,400 | — | — |
| 2015-04-16 | $43.02 | $43.45 | 55,900 | — | — |
| 2015-04-15 | $43.11 | $43.54 | 121,300 | — | — |
| 2015-04-14 | $42.51 | $42.94 | 28,700 | — | — |
| 2015-04-13 | $43.16 | $43.60 | 161,400 | — | — |
| 2015-04-10 | $42.03 | $42.45 | 140,000 | — | — |
| 2015-04-09 | $42.29 | $42.72 | 121,300 | — | — |
| 2015-04-08 | $42.41 | $42.84 | 317,600 | — | — |
| 2015-04-07 | $42.70 | $43.13 | 109,400 | — | — |
| 2015-04-06 | $42.66 | $43.09 | 918,900 | — | — |
| 2015-04-02 | $44.38 | $44.83 | 41,700 | — | — |
| 2015-04-01 | $44.17 | $44.62 | 112,900 | — | — |
| 2015-03-31 | $43.82 | $44.26 | 178,300 | — | — |
| 2015-03-30 | $43.41 | $43.85 | 56,000 | — | — |
| 2015-03-27 | $43.33 | $43.77 | 74,300 | — | — |
| 2015-03-26 | $43.29 | $43.73 | 98,400 | — | — |
| 2015-03-25 | $43.33 | $43.77 | 96,800 | — | — |
| 2015-03-24 | $43.82 | $44.26 | 180,600 | — | — |
| 2015-03-23 | $44.60 | $45.05 | 199,700 | — | — |
| 2015-03-20 | $43.47 | $43.91 | 139,300 | — | — |
| 2015-03-19 | $42.16 | $42.59 | 166,500 | — | — |
| 2015-03-18 | $41.48 | $41.90 | 179,300 | — | — |
| 2015-03-17 | $40.94 | $41.35 | 133,800 | — | — |
| 2015-03-16 | $40.42 | $40.83 | 121,600 | — | — |
| 2015-03-13 | $40.02 | $40.42 | 175,200 | — | — |
| 2015-03-12 | $40.97 | $41.38 | 173,500 | — | — |
| 2015-03-11 | $37.84 | $38.22 | 101,400 | — | — |
| 2015-03-10 | $37.81 | $38.19 | 158,000 | — | — |
| 2015-03-09 | $38.24 | $38.63 | 235,600 | — | — |
| 2015-03-06 | $37.38 | $37.76 | 185,900 | — | — |
| 2015-03-05 | $39.01 | $39.40 | 99,200 | — | — |
| 2015-03-04 | $39.01 | $39.40 | 134,900 | — | — |
| 2015-03-03 | $38.61 | $39.00 | 145,600 | — | — |
| 2015-03-02 | $38.69 | $39.08 | 300,000 | — | — |
| 2015-02-27 | $39.45 | $39.85 | 229,000 | — | — |
| 2015-02-26 | $40.40 | $40.81 | 107,700 | — | — |
| 2015-02-25 | $41.04 | $41.45 | 70,100 | — | — |
| 2015-02-24 | $40.68 | $41.09 | 51,500 | — | — |
| 2015-02-23 | $41.01 | $41.42 | 63,800 | — | — |
| 2015-02-20 | $41.27 | $41.69 | 47,200 | — | — |
| 2015-02-19 | $40.99 | $41.40 | 52,400 | — | — |
| 2015-02-18 | $39.97 | $40.37 | 57,500 | — | — |
| 2015-02-17 | $39.11 | $39.50 | 130,300 | — | — |
| 2015-02-13 | $39.01 | $39.40 | 57,100 | — | — |
| 2015-02-12 | $39.83 | $40.23 | 91,100 | — | — |
| 2015-02-11 | $39.49 | $39.89 | 87,000 | — | — |
| 2015-02-10 | $39.56 | $39.96 | 138,800 | — | — |
| 2015-02-09 | $39.35 | $39.75 | 63,900 | — | — |
| 2015-02-06 | $39.06 | $39.45 | 102,300 | — | — |
| 2015-02-05 | $40.16 | $40.56 | 81,700 | — | — |
| 2015-02-04 | $39.70 | $40.10 | 76,100 | — | — |
| 2015-02-03 | $40.46 | $40.87 | 103,400 | — | — |
| 2015-02-02 | $40.09 | $40.49 | 114,400 | — | — |
| 2015-01-30 | $40.09 | $40.30 | 63,800 | — | — |
| 2015-01-29 | $39.96 | $40.17 | 233,800 | — | — |
| 2015-01-28 | $39.97 | $40.18 | 123,700 | — | — |
| 2015-01-27 | $40.00 | $40.21 | 164,500 | — | — |
| 2015-01-26 | $40.32 | $40.53 | 216,600 | — | — |
| 2015-01-23 | $39.09 | $39.29 | 465,400 | — | — |
| 2015-01-22 | $37.41 | $37.60 | 154,700 | — | — |
| 2015-01-21 | $38.13 | $38.33 | 167,900 | — | — |
| 2015-01-20 | $38.05 | $38.25 | 109,300 | — | — |
| 2015-01-16 | $38.42 | $38.62 | 146,100 | — | — |
| 2015-01-15 | $39.44 | $39.64 | 84,700 | — | — |
| 2015-01-14 | $39.98 | $40.19 | 137,200 | — | — |
| 2015-01-13 | $40.35 | $40.56 | 300,200 | — | — |
| 2015-01-12 | $39.08 | $39.28 | 121,400 | — | — |
| 2015-01-09 | $37.92 | $38.12 | 202,600 | — | — |
| 2015-01-08 | $36.60 | $36.79 | 137,300 | — | — |
| 2015-01-07 | $36.54 | $36.73 | 67,500 | — | — |
| 2015-01-06 | $34.49 | $34.67 | 166,500 | — | — |
| 2015-01-05 | $34.38 | $34.56 | 155,500 | — | — |
| 2015-01-02 | $34.00 | $34.18 | 54,300 | — | — |