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
- 2012-03-02 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 | $28.80 | $28.80 | 1,301,500 | — | — |
| 2015-12-30 | $28.25 | $28.25 | 1,068,000 | — | — |
| 2015-12-29 | $28.48 | $28.48 | 1,103,900 | — | — |
| 2015-12-28 | $27.88 | $27.88 | 1,004,500 | — | — |
| 2015-12-24 | $28.40 | $28.40 | 587,400 | — | — |
| 2015-12-23 | $28.15 | $28.15 | 1,001,000 | — | — |
| 2015-12-22 | $27.93 | $27.93 | 2,952,700 | — | — |
| 2015-12-21 | $26.25 | $26.25 | 1,947,600 | — | — |
| 2015-12-18 | $27.17 | $27.17 | 1,299,800 | — | — |
| 2015-12-17 | $27.42 | $27.42 | 1,483,900 | — | — |
| 2015-12-16 | $28.03 | $28.03 | 2,992,100 | — | — |
| 2015-12-15 | $26.87 | $26.87 | 5,759,200 | — | — |
| 2015-12-14 | $29.58 | $29.58 | 2,328,600 | — | — |
| 2015-12-11 | $29.65 | $29.65 | 1,415,000 | — | — |
| 2015-12-10 | $30.83 | $30.83 | 1,252,900 | — | — |
| 2015-12-09 | $30.00 | $30.00 | 2,238,500 | — | — |
| 2015-12-08 | $30.92 | $30.92 | 1,830,200 | — | — |
| 2015-12-07 | $30.04 | $30.04 | 1,362,300 | — | — |
| 2015-12-04 | $30.45 | $30.45 | 2,313,800 | — | — |
| 2015-12-03 | $30.63 | $30.63 | 2,698,900 | — | — |
| 2015-12-02 | $31.39 | $31.39 | 4,650,300 | — | — |
| 2015-12-01 | $30.31 | $30.31 | 1,886,000 | — | — |
| 2015-11-30 | $30.13 | $30.13 | 2,015,600 | — | — |
| 2015-11-27 | $30.18 | $30.18 | 1,058,900 | — | — |
| 2015-11-25 | $30.51 | $30.51 | 1,287,100 | — | — |
| 2015-11-24 | $30.01 | $30.01 | 2,584,500 | — | — |
| 2015-11-23 | $29.86 | $29.86 | 4,029,900 | — | — |
| 2015-11-20 | $31.21 | $31.21 | 6,697,500 | — | — |
| 2015-11-19 | $28.06 | $28.06 | 1,487,500 | — | — |
| 2015-11-18 | $28.23 | $28.23 | 3,091,600 | — | — |
| 2015-11-17 | $27.54 | $27.54 | 2,018,000 | — | — |
| 2015-11-16 | $27.44 | $27.44 | 3,066,700 | — | — |
| 2015-11-13 | $27.10 | $27.10 | 4,976,000 | — | — |
| 2015-11-12 | $25.90 | $25.90 | 5,213,300 | — | — |
| 2015-11-11 | $24.98 | $24.98 | 1,364,400 | — | — |
| 2015-11-10 | $25.16 | $25.16 | 1,267,900 | — | — |
| 2015-11-09 | $24.96 | $24.96 | 1,567,200 | — | — |
| 2015-11-06 | $25.50 | $25.50 | 2,095,400 | — | — |
| 2015-11-05 | $25.05 | $25.05 | 2,794,300 | — | — |
| 2015-11-04 | $24.42 | $24.42 | 1,704,600 | — | — |
| 2015-11-03 | $24.12 | $24.12 | 2,482,100 | — | — |
| 2015-11-02 | $23.80 | $23.80 | 6,459,600 | — | — |
| 2015-10-30 | $22.25 | $22.25 | 5,010,000 | — | — |
| 2015-10-29 | $22.95 | $22.95 | 9,740,500 | — | — |
| 2015-10-28 | $22.07 | $22.07 | 9,403,700 | — | — |
| 2015-10-27 | $22.90 | $22.90 | 6,616,200 | — | — |
| 2015-10-26 | $24.43 | $24.43 | 6,890,700 | — | — |
| 2015-10-23 | $22.56 | $22.56 | 3,188,700 | — | — |
| 2015-10-22 | $22.52 | $22.52 | 2,341,200 | — | — |
| 2015-10-21 | $22.39 | $22.39 | 1,340,800 | — | — |
| 2015-10-20 | $22.52 | $22.52 | 1,696,800 | — | — |
| 2015-10-19 | $22.60 | $22.60 | 1,402,900 | — | — |
| 2015-10-16 | $22.65 | $22.65 | 1,720,600 | — | — |
| 2015-10-15 | $22.61 | $22.61 | 2,083,700 | — | — |
| 2015-10-14 | $21.98 | $21.98 | 2,223,100 | — | — |
| 2015-10-13 | $22.49 | $22.49 | 1,696,300 | — | — |
| 2015-10-12 | $22.74 | $22.74 | 4,755,000 | — | — |
| 2015-10-09 | $24.88 | $24.88 | 3,320,600 | — | — |
| 2015-10-08 | $23.61 | $23.61 | 1,299,600 | — | — |
| 2015-10-07 | $23.50 | $23.50 | 1,527,900 | — | — |
| 2015-10-06 | $22.68 | $22.68 | 1,704,300 | — | — |
| 2015-10-05 | $22.68 | $22.68 | 1,809,300 | — | — |
| 2015-10-02 | $22.38 | $22.38 | 2,248,900 | — | — |
| 2015-10-01 | $20.87 | $20.87 | 2,769,100 | — | — |
| 2015-09-30 | $21.66 | $21.66 | 1,965,700 | — | — |
| 2015-09-29 | $21.14 | $21.14 | 2,474,400 | — | — |
| 2015-09-28 | $21.38 | $21.38 | 1,974,700 | — | — |
| 2015-09-25 | $22.17 | $22.17 | 1,701,300 | — | — |
| 2015-09-24 | $22.58 | $22.58 | 2,778,600 | — | — |
| 2015-09-23 | $23.10 | $23.10 | 1,655,100 | — | — |
| 2015-09-22 | $23.35 | $23.35 | 2,394,800 | — | — |
| 2015-09-21 | $24.23 | $24.23 | 2,279,600 | — | — |
| 2015-09-18 | $24.75 | $24.75 | 2,576,500 | — | — |
| 2015-09-17 | $25.13 | $25.13 | 2,011,400 | — | — |
| 2015-09-16 | $25.29 | $25.29 | 3,299,800 | — | — |
| 2015-09-15 | $24.94 | $24.94 | 1,316,500 | — | — |
| 2015-09-14 | $24.47 | $24.47 | 1,678,700 | — | — |
| 2015-09-11 | $24.71 | $24.71 | 1,702,900 | — | — |
| 2015-09-10 | $25.12 | $25.12 | 1,786,900 | — | — |
| 2015-09-09 | $24.68 | $24.68 | 2,669,400 | — | — |
| 2015-09-08 | $23.98 | $23.98 | 3,224,400 | — | — |
| 2015-09-04 | $24.21 | $24.21 | 1,894,400 | — | — |
| 2015-09-03 | $24.17 | $24.17 | 1,614,900 | — | — |
| 2015-09-02 | $24.28 | $24.28 | 2,358,900 | — | — |
| 2015-09-01 | $23.40 | $23.40 | 3,158,300 | — | — |
| 2015-08-31 | $24.28 | $24.28 | 2,258,500 | — | — |
| 2015-08-28 | $23.96 | $23.96 | 2,625,100 | — | — |
| 2015-08-27 | $23.98 | $23.98 | 4,050,900 | — | — |
| 2015-08-26 | $23.38 | $23.38 | 3,354,500 | — | — |
| 2015-08-25 | $22.75 | $22.75 | 2,860,500 | — | — |
| 2015-08-24 | $22.98 | $22.98 | 4,882,000 | — | — |
| 2015-08-21 | $23.09 | $23.09 | 5,473,700 | — | — |
| 2015-08-20 | $24.01 | $24.01 | 2,930,700 | — | — |
| 2015-08-19 | $25.25 | $25.25 | 2,257,700 | — | — |
| 2015-08-18 | $25.41 | $25.41 | 4,037,700 | — | — |
| 2015-08-17 | $26.64 | $26.64 | 4,077,300 | — | — |
| 2015-08-14 | $25.77 | $25.77 | 4,245,900 | — | — |
| 2015-08-13 | $24.54 | $24.54 | 2,263,600 | — | — |
| 2015-08-12 | $25.47 | $25.47 | 2,341,800 | — | — |
| 2015-08-11 | $25.35 | $25.35 | 2,356,000 | — | — |
| 2015-08-10 | $26.00 | $26.00 | 2,139,100 | — | — |
| 2015-08-07 | $25.35 | $25.35 | 2,167,200 | — | — |
| 2015-08-06 | $25.38 | $25.38 | 2,389,000 | — | — |
| 2015-08-05 | $26.13 | $26.13 | 2,830,200 | — | — |
| 2015-08-04 | $26.18 | $26.18 | 3,176,900 | — | — |
| 2015-08-03 | $25.92 | $25.92 | 6,636,900 | — | — |
| 2015-07-31 | $26.40 | $26.40 | 7,889,400 | — | — |
| 2015-07-30 | $26.03 | $26.03 | 7,878,800 | — | — |
| 2015-07-29 | $25.06 | $25.06 | 34,598,900 | — | — |
| 2015-07-28 | $33.51 | $33.51 | 8,529,200 | — | — |
| 2015-07-27 | $33.73 | $33.73 | 3,470,300 | — | — |
| 2015-07-24 | $34.56 | $34.56 | 2,094,600 | — | — |
| 2015-07-23 | $35.04 | $35.04 | 2,188,300 | — | — |
| 2015-07-22 | $34.44 | $34.44 | 2,852,400 | — | — |
| 2015-07-21 | $35.57 | $35.57 | 2,824,500 | — | — |
| 2015-07-20 | $34.55 | $34.55 | 4,215,400 | — | — |
| 2015-07-17 | $34.96 | $34.96 | 3,014,200 | — | — |
| 2015-07-16 | $35.11 | $35.11 | 2,186,800 | — | — |
| 2015-07-15 | $35.00 | $35.00 | 2,763,000 | — | — |
| 2015-07-14 | $35.99 | $35.99 | 2,972,400 | — | — |
| 2015-07-13 | $35.43 | $35.43 | 4,069,800 | — | — |
| 2015-07-10 | $34.73 | $34.73 | 2,223,300 | — | — |
| 2015-07-09 | $34.75 | $34.75 | 2,778,900 | — | — |
| 2015-07-08 | $35.40 | $35.40 | 2,428,400 | — | — |
| 2015-07-07 | $36.30 | $36.30 | 6,272,400 | — | — |
| 2015-07-06 | $37.49 | $37.49 | 6,536,900 | — | — |
| 2015-07-02 | $38.18 | $38.18 | 13,264,600 | — | — |
| 2015-07-01 | $42.44 | $42.44 | 1,696,000 | — | — |
| 2015-06-30 | $43.03 | $43.03 | 1,834,600 | — | — |
| 2015-06-29 | $42.47 | $42.47 | 2,402,100 | — | — |
| 2015-06-26 | $44.51 | $44.51 | 2,859,400 | — | — |
| 2015-06-25 | $44.88 | $44.88 | 1,368,800 | — | — |
| 2015-06-24 | $45.25 | $45.25 | 1,427,000 | — | — |
| 2015-06-23 | $46.02 | $46.02 | 1,833,600 | — | — |
| 2015-06-22 | $45.28 | $45.28 | 2,115,400 | — | — |
| 2015-06-19 | $45.12 | $45.12 | 2,302,200 | — | — |
| 2015-06-18 | $45.44 | $45.44 | 2,045,600 | — | — |
| 2015-06-17 | $44.60 | $44.60 | 1,711,700 | — | — |
| 2015-06-16 | $44.70 | $44.70 | 5,072,500 | — | — |
| 2015-06-15 | $44.00 | $44.00 | 2,341,400 | — | — |
| 2015-06-12 | $44.04 | $44.04 | 3,401,900 | — | — |
| 2015-06-11 | $43.54 | $43.54 | 5,014,700 | — | — |
| 2015-06-10 | $44.46 | $44.46 | 3,719,400 | — | — |
| 2015-06-09 | $45.44 | $45.44 | 2,635,900 | — | — |
| 2015-06-08 | $45.67 | $45.67 | 3,709,500 | — | — |
| 2015-06-05 | $48.22 | $48.22 | 2,715,200 | — | — |
| 2015-06-04 | $47.15 | $47.15 | 3,160,400 | — | — |
| 2015-06-03 | $47.56 | $47.56 | 2,200,200 | — | — |
| 2015-06-02 | $48.58 | $48.58 | 2,060,700 | — | — |
| 2015-06-01 | $47.41 | $47.41 | 2,296,200 | — | — |
| 2015-05-29 | $47.91 | $47.91 | 3,602,000 | — | — |
| 2015-05-28 | $47.75 | $47.75 | 4,838,900 | — | — |
| 2015-05-27 | $45.52 | $45.52 | 2,544,100 | — | — |
| 2015-05-26 | $45.55 | $45.55 | 2,142,300 | — | — |
| 2015-05-22 | $46.48 | $46.48 | 1,373,800 | — | — |
| 2015-05-21 | $46.14 | $46.14 | 1,929,800 | — | — |
| 2015-05-20 | $46.43 | $46.43 | 1,605,000 | — | — |
| 2015-05-19 | $46.46 | $46.46 | 4,677,600 | — | — |
| 2015-05-18 | $46.56 | $46.56 | 2,893,600 | — | — |
| 2015-05-15 | $46.89 | $46.89 | 3,567,700 | — | — |
| 2015-05-14 | $47.35 | $47.35 | 3,539,400 | — | — |
| 2015-05-13 | $47.84 | $47.84 | 5,577,100 | — | — |
| 2015-05-12 | $48.83 | $48.83 | 7,587,400 | — | — |
| 2015-05-11 | $48.62 | $48.62 | 10,430,300 | — | — |
| 2015-05-08 | $49.93 | $49.93 | 24,155,600 | — | — |
| 2015-05-07 | $47.01 | $47.01 | 33,831,600 | — | — |
| 2015-05-06 | $38.22 | $38.22 | 2,689,200 | — | — |
| 2015-05-05 | $38.88 | $38.88 | 2,500,500 | — | — |
| 2015-05-04 | $39.61 | $39.61 | 5,171,100 | — | — |
| 2015-05-01 | $39.76 | $39.76 | 5,876,800 | — | — |
| 2015-04-30 | $39.39 | $39.39 | 25,307,400 | — | — |
| 2015-04-29 | $51.28 | $51.28 | 6,480,400 | — | — |
| 2015-04-28 | $51.22 | $51.22 | 2,433,700 | — | — |
| 2015-04-27 | $51.02 | $51.02 | 2,388,300 | — | — |
| 2015-04-24 | $50.61 | $50.61 | 1,433,500 | — | — |
| 2015-04-23 | $50.32 | $50.32 | 1,457,100 | — | — |
| 2015-04-22 | $50.45 | $50.45 | 2,499,300 | — | — |
| 2015-04-21 | $49.31 | $49.31 | 1,686,900 | — | — |
| 2015-04-20 | $48.25 | $48.25 | 1,112,200 | — | — |
| 2015-04-17 | $48.30 | $48.30 | 2,068,500 | — | — |
| 2015-04-16 | $49.37 | $49.37 | 2,694,500 | — | — |
| 2015-04-15 | $49.57 | $49.57 | 5,395,300 | — | — |
| 2015-04-14 | $47.60 | $47.60 | 1,692,500 | — | — |
| 2015-04-13 | $47.40 | $47.40 | 1,485,900 | — | — |
| 2015-04-10 | $47.65 | $47.65 | 1,407,400 | — | — |
| 2015-04-09 | $47.00 | $47.00 | 1,184,400 | — | — |
| 2015-04-08 | $47.43 | $47.43 | 1,856,500 | — | — |
| 2015-04-07 | $46.99 | $46.99 | 1,434,800 | — | — |
| 2015-04-06 | $47.31 | $47.31 | 1,560,500 | — | — |
| 2015-04-02 | $47.14 | $47.14 | 2,594,600 | — | — |
| 2015-04-01 | $45.50 | $45.50 | 3,670,000 | — | — |
| 2015-03-31 | $47.35 | $47.35 | 1,922,500 | — | — |
| 2015-03-30 | $47.39 | $47.39 | 3,333,800 | — | — |
| 2015-03-27 | $47.16 | $47.16 | 1,889,500 | — | — |
| 2015-03-26 | $45.71 | $45.71 | 1,692,000 | — | — |
| 2015-03-25 | $45.76 | $45.76 | 2,524,700 | — | — |
| 2015-03-24 | $47.04 | $47.04 | 2,266,600 | — | — |
| 2015-03-23 | $47.03 | $47.03 | 3,681,700 | — | — |
| 2015-03-20 | $44.94 | $44.94 | 4,240,400 | — | — |
| 2015-03-19 | $45.18 | $45.18 | 9,280,900 | — | — |
| 2015-03-18 | $46.82 | $46.82 | 2,514,800 | — | — |
| 2015-03-17 | $47.22 | $47.22 | 1,723,000 | — | — |
| 2015-03-16 | $46.71 | $46.71 | 1,607,800 | — | — |
| 2015-03-13 | $46.45 | $46.45 | 2,259,400 | — | — |
| 2015-03-12 | $46.80 | $46.80 | 1,657,400 | — | — |
| 2015-03-11 | $45.73 | $45.73 | 2,227,300 | — | — |
| 2015-03-10 | $45.23 | $45.23 | 2,379,500 | — | — |
| 2015-03-09 | $45.82 | $45.82 | 2,554,800 | — | — |
| 2015-03-06 | $47.05 | $47.05 | 1,994,800 | — | — |
| 2015-03-05 | $47.94 | $47.94 | 1,696,900 | — | — |
| 2015-03-04 | $47.79 | $47.79 | 2,218,800 | — | — |
| 2015-03-03 | $48.58 | $48.58 | 2,352,100 | — | — |
| 2015-03-02 | $47.86 | $47.86 | 1,933,700 | — | — |
| 2015-02-27 | $48.00 | $48.00 | 2,118,400 | — | — |
| 2015-02-26 | $47.75 | $47.75 | 3,059,400 | — | — |
| 2015-02-25 | $47.15 | $47.15 | 1,924,600 | — | — |
| 2015-02-24 | $47.29 | $47.29 | 1,506,500 | — | — |
| 2015-02-23 | $47.35 | $47.35 | 2,086,000 | — | — |
| 2015-02-20 | $47.79 | $47.79 | 1,688,500 | — | — |
| 2015-02-19 | $47.34 | $47.34 | 1,642,200 | — | — |
| 2015-02-18 | $47.54 | $47.54 | 2,541,300 | — | — |
| 2015-02-17 | $48.19 | $48.19 | 2,390,100 | — | — |
| 2015-02-13 | $47.53 | $47.53 | 4,713,100 | — | — |
| 2015-02-12 | $47.63 | $47.63 | 4,375,000 | — | — |
| 2015-02-11 | $46.18 | $46.18 | 6,359,400 | — | — |
| 2015-02-10 | $44.66 | $44.66 | 11,267,700 | — | — |
| 2015-02-09 | $42.17 | $42.17 | 13,079,300 | — | — |
| 2015-02-06 | $45.11 | $45.11 | 25,180,900 | — | — |
| 2015-02-05 | $57.47 | $57.47 | 4,657,300 | — | — |
| 2015-02-04 | $56.74 | $56.74 | 2,498,600 | — | — |
| 2015-02-03 | $55.78 | $55.78 | 2,885,400 | — | — |
| 2015-02-02 | $53.47 | $53.47 | 2,105,500 | — | — |
| 2015-01-30 | $52.47 | $52.47 | 1,875,400 | — | — |
| 2015-01-29 | $52.93 | $52.93 | 1,844,100 | — | — |
| 2015-01-28 | $53.00 | $53.00 | 2,013,100 | — | — |
| 2015-01-27 | $55.63 | $55.63 | 2,410,400 | — | — |
| 2015-01-26 | $55.41 | $55.41 | 1,450,300 | — | — |
| 2015-01-23 | $55.19 | $55.19 | 1,636,400 | — | — |
| 2015-01-22 | $54.80 | $54.80 | 2,295,400 | — | — |
| 2015-01-21 | $53.41 | $53.41 | 3,248,100 | — | — |
| 2015-01-20 | $51.41 | $51.41 | 1,235,000 | — | — |
| 2015-01-16 | $51.39 | $51.39 | 2,183,300 | — | — |
| 2015-01-15 | $50.12 | $50.12 | 2,647,800 | — | — |
| 2015-01-14 | $52.20 | $52.20 | 1,854,600 | — | — |
| 2015-01-13 | $53.18 | $53.18 | 1,958,400 | — | — |
| 2015-01-12 | $54.02 | $54.02 | 2,407,700 | — | — |
| 2015-01-09 | $56.07 | $56.07 | 6,224,200 | — | — |
| 2015-01-08 | $53.83 | $53.83 | 2,015,300 | — | — |
| 2015-01-07 | $52.21 | $52.21 | 1,548,200 | — | — |
| 2015-01-06 | $52.44 | $52.44 | 3,762,800 | — | — |
| 2015-01-05 | $52.53 | $52.53 | 2,023,000 | — | — |
| 2015-01-02 | $55.15 | $55.15 | 1,664,500 | — | — |