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
- 2011-01-13 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 | $38.35 | $44.59 | 320,600 | — | — |
| 2015-12-30 | $39.09 | $45.45 | 155,500 | — | — |
| 2015-12-29 | $39.37 | $45.78 | 89,800 | — | — |
| 2015-12-28 | $38.93 | $45.27 | 68,000 | — | — |
| 2015-12-24 | $38.85 | $45.17 | 52,700 | — | — |
| 2015-12-23 | $38.59 | $44.87 | 266,400 | — | — |
| 2015-12-22 | $38.43 | $44.68 | 385,900 | — | — |
| 2015-12-21 | $38.41 | $44.66 | 158,400 | — | — |
| 2015-12-18 | $38.26 | $44.49 | 663,900 | — | — |
| 2015-12-17 | $39.24 | $45.63 | 193,500 | — | — |
| 2015-12-16 | $39.68 | $46.14 | 156,200 | — | — |
| 2015-12-15 | $38.98 | $45.32 | 170,900 | — | — |
| 2015-12-14 | $38.14 | $44.35 | 230,100 | — | — |
| 2015-12-11 | $38.28 | $44.51 | 203,800 | — | — |
| 2015-12-10 | $38.48 | $44.74 | 101,800 | — | — |
| 2015-12-09 | $38.78 | $45.09 | 118,200 | — | — |
| 2015-12-08 | $38.94 | $45.28 | 78,700 | — | — |
| 2015-12-07 | $39.00 | $45.35 | 120,600 | — | — |
| 2015-12-04 | $39.13 | $45.21 | 169,400 | — | — |
| 2015-12-03 | $38.31 | $44.26 | 311,400 | — | — |
| 2015-12-02 | $38.95 | $45.00 | 239,000 | — | — |
| 2015-12-01 | $40.11 | $46.34 | 147,800 | — | — |
| 2015-11-30 | $39.81 | $45.99 | 158,500 | — | — |
| 2015-11-27 | $40.24 | $46.49 | 138,500 | — | — |
| 2015-11-25 | $40.01 | $46.22 | 76,300 | — | — |
| 2015-11-24 | $39.96 | $46.17 | 105,300 | — | — |
| 2015-11-23 | $40.14 | $46.37 | 58,000 | — | — |
| 2015-11-20 | $40.25 | $46.50 | 133,300 | — | — |
| 2015-11-19 | $39.85 | $46.04 | 113,900 | — | — |
| 2015-11-18 | $40.00 | $46.21 | 131,500 | — | — |
| 2015-11-17 | $39.30 | $45.40 | 156,300 | — | — |
| 2015-11-16 | $39.32 | $45.43 | 186,400 | — | — |
| 2015-11-13 | $39.10 | $45.17 | 273,400 | — | — |
| 2015-11-12 | $39.71 | $45.88 | 127,600 | — | — |
| 2015-11-11 | $39.88 | $46.07 | 111,300 | — | — |
| 2015-11-10 | $39.53 | $45.67 | 133,900 | — | — |
| 2015-11-09 | $39.17 | $45.25 | 173,200 | — | — |
| 2015-11-06 | $39.90 | $46.10 | 420,800 | — | — |
| 2015-11-05 | $41.31 | $47.73 | 197,900 | — | — |
| 2015-11-04 | $40.95 | $47.31 | 439,300 | — | — |
| 2015-11-03 | $42.18 | $48.73 | 179,400 | — | — |
| 2015-11-02 | $42.69 | $49.32 | 282,100 | — | — |
| 2015-10-30 | $42.16 | $48.71 | 169,100 | — | — |
| 2015-10-29 | $42.56 | $49.17 | 142,300 | — | — |
| 2015-10-28 | $42.85 | $49.51 | 277,800 | — | — |
| 2015-10-27 | $43.10 | $49.79 | 225,000 | — | — |
| 2015-10-26 | $43.34 | $50.07 | 79,500 | — | — |
| 2015-10-23 | $43.50 | $50.26 | 208,200 | — | — |
| 2015-10-22 | $43.24 | $49.96 | 295,400 | — | — |
| 2015-10-21 | $43.06 | $49.75 | 139,300 | — | — |
| 2015-10-20 | $43.38 | $50.12 | 109,500 | — | — |
| 2015-10-19 | $43.53 | $50.29 | 153,200 | — | — |
| 2015-10-16 | $43.17 | $49.88 | 136,600 | — | — |
| 2015-10-15 | $42.82 | $49.47 | 138,300 | — | — |
| 2015-10-14 | $41.97 | $48.49 | 326,300 | — | — |
| 2015-10-13 | $42.35 | $48.93 | 186,700 | — | — |
| 2015-10-12 | $42.35 | $48.93 | 186,900 | — | — |
| 2015-10-09 | $42.09 | $48.63 | 117,800 | — | — |
| 2015-10-08 | $42.16 | $48.71 | 201,500 | — | — |
| 2015-10-07 | $41.96 | $48.48 | 339,900 | — | — |
| 2015-10-06 | $41.35 | $47.77 | 344,700 | — | — |
| 2015-10-05 | $41.60 | $48.06 | 199,000 | — | — |
| 2015-10-02 | $41.44 | $47.88 | 172,200 | — | — |
| 2015-10-01 | $41.35 | $47.77 | 309,800 | — | — |
| 2015-09-30 | $40.86 | $47.21 | 486,200 | — | — |
| 2015-09-29 | $40.84 | $47.18 | 245,900 | — | — |
| 2015-09-28 | $40.60 | $46.91 | 305,900 | — | — |
| 2015-09-25 | $40.60 | $46.91 | 199,300 | — | — |
| 2015-09-24 | $39.92 | $46.12 | 329,200 | — | — |
| 2015-09-23 | $39.83 | $46.02 | 296,300 | — | — |
| 2015-09-22 | $39.64 | $45.80 | 284,500 | — | — |
| 2015-09-21 | $40.20 | $46.44 | 137,900 | — | — |
| 2015-09-18 | $39.58 | $45.73 | 419,300 | — | — |
| 2015-09-17 | $40.03 | $46.25 | 242,300 | — | — |
| 2015-09-16 | $39.25 | $45.35 | 165,500 | — | — |
| 2015-09-15 | $39.03 | $45.09 | 127,800 | — | — |
| 2015-09-14 | $38.83 | $44.86 | 80,700 | — | — |
| 2015-09-11 | $38.56 | $44.55 | 71,700 | — | — |
| 2015-09-10 | $38.01 | $43.91 | 101,800 | — | — |
| 2015-09-09 | $37.92 | $43.81 | 159,400 | — | — |
| 2015-09-08 | $38.38 | $44.07 | 184,700 | — | — |
| 2015-09-04 | $37.49 | $43.05 | 63,300 | — | — |
| 2015-09-03 | $38.14 | $43.80 | 95,500 | — | — |
| 2015-09-02 | $38.17 | $43.83 | 225,300 | — | — |
| 2015-09-01 | $37.75 | $43.35 | 187,600 | — | — |
| 2015-08-31 | $38.52 | $44.23 | 253,100 | — | — |
| 2015-08-28 | $39.42 | $45.27 | 240,900 | — | — |
| 2015-08-27 | $39.63 | $45.51 | 148,700 | — | — |
| 2015-08-26 | $38.88 | $44.65 | 199,700 | — | — |
| 2015-08-25 | $37.88 | $43.50 | 245,100 | — | — |
| 2015-08-24 | $38.95 | $44.73 | 311,500 | — | — |
| 2015-08-21 | $40.98 | $47.06 | 246,700 | — | — |
| 2015-08-20 | $41.71 | $47.90 | 133,200 | — | — |
| 2015-08-19 | $42.00 | $48.23 | 162,900 | — | — |
| 2015-08-18 | $42.22 | $48.48 | 105,200 | — | — |
| 2015-08-17 | $42.17 | $48.42 | 155,600 | — | — |
| 2015-08-14 | $41.70 | $47.88 | 134,400 | — | — |
| 2015-08-13 | $41.42 | $47.56 | 166,200 | — | — |
| 2015-08-12 | $41.21 | $47.32 | 264,200 | — | — |
| 2015-08-11 | $40.72 | $46.76 | 159,700 | — | — |
| 2015-08-10 | $40.53 | $46.54 | 282,000 | — | — |
| 2015-08-07 | $40.63 | $46.66 | 379,400 | — | — |
| 2015-08-06 | $40.24 | $46.21 | 255,700 | — | — |
| 2015-08-05 | $40.37 | $46.36 | 369,000 | — | — |
| 2015-08-04 | $41.05 | $47.14 | 124,900 | — | — |
| 2015-08-03 | $41.51 | $47.67 | 147,400 | — | — |
| 2015-07-31 | $41.62 | $47.79 | 146,200 | — | — |
| 2015-07-30 | $41.16 | $47.26 | 100,900 | — | — |
| 2015-07-29 | $41.31 | $47.44 | 380,100 | — | — |
| 2015-07-28 | $41.32 | $47.45 | 130,700 | — | — |
| 2015-07-27 | $41.41 | $47.55 | 426,900 | — | — |
| 2015-07-24 | $41.55 | $47.71 | 206,000 | — | — |
| 2015-07-23 | $41.38 | $47.52 | 257,900 | — | — |
| 2015-07-22 | $41.22 | $47.33 | 183,700 | — | — |
| 2015-07-21 | $40.96 | $47.03 | 115,800 | — | — |
| 2015-07-20 | $41.33 | $47.46 | 60,000 | — | — |
| 2015-07-17 | $41.26 | $47.38 | 97,300 | — | — |
| 2015-07-16 | $41.49 | $47.64 | 105,000 | — | — |
| 2015-07-15 | $40.83 | $46.89 | 97,100 | — | — |
| 2015-07-14 | $41.03 | $47.12 | 71,900 | — | — |
| 2015-07-13 | $41.00 | $47.08 | 100,100 | — | — |
| 2015-07-10 | $41.06 | $47.15 | 110,300 | — | — |
| 2015-07-09 | $40.40 | $46.39 | 146,200 | — | — |
| 2015-07-08 | $40.43 | $46.43 | 205,100 | — | — |
| 2015-07-07 | $40.70 | $46.74 | 146,400 | — | — |
| 2015-07-06 | $40.23 | $46.20 | 322,600 | — | — |
| 2015-07-02 | $39.69 | $45.58 | 248,700 | — | — |
| 2015-07-01 | $39.13 | $44.93 | 608,000 | — | — |
| 2015-06-30 | $39.21 | $45.03 | 260,400 | — | — |
| 2015-06-29 | $38.97 | $44.75 | 237,000 | — | — |
| 2015-06-26 | $39.51 | $45.37 | 752,500 | — | — |
| 2015-06-25 | $38.98 | $44.76 | 145,200 | — | — |
| 2015-06-24 | $39.42 | $45.27 | 225,400 | — | — |
| 2015-06-23 | $39.96 | $45.89 | 275,400 | — | — |
| 2015-06-22 | $40.46 | $46.46 | 515,600 | — | — |
| 2015-06-19 | $41.26 | $47.38 | 563,100 | — | — |
| 2015-06-18 | $41.29 | $47.41 | 367,600 | — | — |
| 2015-06-17 | $40.21 | $46.17 | 300,000 | — | — |
| 2015-06-16 | $39.64 | $45.52 | 463,100 | — | — |
| 2015-06-15 | $39.47 | $45.32 | 360,100 | — | — |
| 2015-06-12 | $39.59 | $45.46 | 121,800 | — | — |
| 2015-06-11 | $39.75 | $45.65 | 206,500 | — | — |
| 2015-06-10 | $39.34 | $45.17 | 141,600 | — | — |
| 2015-06-09 | $39.20 | $44.75 | 182,000 | — | — |
| 2015-06-08 | $39.40 | $44.97 | 169,000 | — | — |
| 2015-06-05 | $39.26 | $44.81 | 136,200 | — | — |
| 2015-06-04 | $39.55 | $45.15 | 174,900 | — | — |
| 2015-06-03 | $39.50 | $45.09 | 191,400 | — | — |
| 2015-06-02 | $39.63 | $45.24 | 167,500 | — | — |
| 2015-06-01 | $40.12 | $45.80 | 182,000 | — | — |
| 2015-05-29 | $39.35 | $44.92 | 604,600 | — | — |
| 2015-05-28 | $40.04 | $45.70 | 139,200 | — | — |
| 2015-05-27 | $40.32 | $46.02 | 129,800 | — | — |
| 2015-05-26 | $39.78 | $45.41 | 128,300 | — | — |
| 2015-05-22 | $40.41 | $46.13 | 85,800 | — | — |
| 2015-05-21 | $40.56 | $46.30 | 248,800 | — | — |
| 2015-05-20 | $40.71 | $46.47 | 225,700 | — | — |
| 2015-05-19 | $40.75 | $46.52 | 118,800 | — | — |
| 2015-05-18 | $40.75 | $46.52 | 91,100 | — | — |
| 2015-05-15 | $40.55 | $46.29 | 93,300 | — | — |
| 2015-05-14 | $40.13 | $45.81 | 170,800 | — | — |
| 2015-05-13 | $39.61 | $45.21 | 221,700 | — | — |
| 2015-05-12 | $40.10 | $45.77 | 136,300 | — | — |
| 2015-05-11 | $39.98 | $45.64 | 145,200 | — | — |
| 2015-05-08 | $40.40 | $46.12 | 631,800 | — | — |
| 2015-05-07 | $40.18 | $45.86 | 120,200 | — | — |
| 2015-05-06 | $39.30 | $44.86 | 143,300 | — | — |
| 2015-05-05 | $39.28 | $44.84 | 242,900 | — | — |
| 2015-05-04 | $40.47 | $46.20 | 114,900 | — | — |
| 2015-05-01 | $40.28 | $45.98 | 127,800 | — | — |
| 2015-04-30 | $39.80 | $45.43 | 170,100 | — | — |
| 2015-04-29 | $40.80 | $46.57 | 139,700 | — | — |
| 2015-04-28 | $41.59 | $47.47 | 99,000 | — | — |
| 2015-04-27 | $41.70 | $47.60 | 122,700 | — | — |
| 2015-04-24 | $41.49 | $47.36 | 271,300 | — | — |
| 2015-04-23 | $41.34 | $47.19 | 212,700 | — | — |
| 2015-04-22 | $41.35 | $47.20 | 192,600 | — | — |
| 2015-04-21 | $41.29 | $47.13 | 123,100 | — | — |
| 2015-04-20 | $41.19 | $47.02 | 187,400 | — | — |
| 2015-04-17 | $41.18 | $47.01 | 100,800 | — | — |
| 2015-04-16 | $41.25 | $47.09 | 82,700 | — | — |
| 2015-04-15 | $41.32 | $47.17 | 89,200 | — | — |
| 2015-04-14 | $41.64 | $47.53 | 115,800 | — | — |
| 2015-04-13 | $41.69 | $47.59 | 103,800 | — | — |
| 2015-04-10 | $42.10 | $48.06 | 115,900 | — | — |
| 2015-04-09 | $42.07 | $48.02 | 249,700 | — | — |
| 2015-04-08 | $42.56 | $48.58 | 164,100 | — | — |
| 2015-04-07 | $42.78 | $48.83 | 105,800 | — | — |
| 2015-04-06 | $43.59 | $49.76 | 108,600 | — | — |
| 2015-04-02 | $43.24 | $49.36 | 124,900 | — | — |
| 2015-04-01 | $43.15 | $49.25 | 93,900 | — | — |
| 2015-03-31 | $43.28 | $49.40 | 123,600 | — | — |
| 2015-03-30 | $43.63 | $49.80 | 107,100 | — | — |
| 2015-03-27 | $43.06 | $49.15 | 96,700 | — | — |
| 2015-03-26 | $42.90 | $48.97 | 141,400 | — | — |
| 2015-03-25 | $43.04 | $49.13 | 116,800 | — | — |
| 2015-03-24 | $44.15 | $50.40 | 152,300 | — | — |
| 2015-03-23 | $44.56 | $50.86 | 122,100 | — | — |
| 2015-03-20 | $44.46 | $50.75 | 426,400 | — | — |
| 2015-03-19 | $43.48 | $49.63 | 75,400 | — | — |
| 2015-03-18 | $43.25 | $49.37 | 265,400 | — | — |
| 2015-03-17 | $42.55 | $48.57 | 97,600 | — | — |
| 2015-03-16 | $42.44 | $48.44 | 141,000 | — | — |
| 2015-03-13 | $41.94 | $47.87 | 117,700 | — | — |
| 2015-03-12 | $42.03 | $47.98 | 145,200 | — | — |
| 2015-03-11 | $40.90 | $46.69 | 224,900 | — | — |
| 2015-03-10 | $40.87 | $46.39 | 187,500 | — | — |
| 2015-03-09 | $40.54 | $46.01 | 94,500 | — | — |
| 2015-03-06 | $40.11 | $45.52 | 124,400 | — | — |
| 2015-03-05 | $41.65 | $47.27 | 130,400 | — | — |
| 2015-03-04 | $41.47 | $47.07 | 162,700 | — | — |
| 2015-03-03 | $41.67 | $47.29 | 181,800 | — | — |
| 2015-03-02 | $41.32 | $46.90 | 141,800 | — | — |
| 2015-02-27 | $41.02 | $46.56 | 320,600 | — | — |
| 2015-02-26 | $40.78 | $46.28 | 172,400 | — | — |
| 2015-02-25 | $41.27 | $46.84 | 334,100 | — | — |
| 2015-02-24 | $41.74 | $47.37 | 175,800 | — | — |
| 2015-02-23 | $42.60 | $48.35 | 146,200 | — | — |
| 2015-02-20 | $42.69 | $48.45 | 69,800 | — | — |
| 2015-02-19 | $42.35 | $48.07 | 85,600 | — | — |
| 2015-02-18 | $43.21 | $49.04 | 129,000 | — | — |
| 2015-02-17 | $42.51 | $48.25 | 79,300 | — | — |
| 2015-02-13 | $42.52 | $48.26 | 63,500 | — | — |
| 2015-02-12 | $42.96 | $48.76 | 112,700 | — | — |
| 2015-02-11 | $42.40 | $48.12 | 159,000 | — | — |
| 2015-02-10 | $42.32 | $48.03 | 124,000 | — | — |
| 2015-02-09 | $42.31 | $48.02 | 122,300 | — | — |
| 2015-02-06 | $42.59 | $48.34 | 179,800 | — | — |
| 2015-02-05 | $44.21 | $50.18 | 144,000 | — | — |
| 2015-02-04 | $43.66 | $49.55 | 127,200 | — | — |
| 2015-02-03 | $43.82 | $49.73 | 213,100 | — | — |
| 2015-02-02 | $43.91 | $49.84 | 195,800 | — | — |
| 2015-01-30 | $44.38 | $50.37 | 376,900 | — | — |
| 2015-01-29 | $45.05 | $51.13 | 88,000 | — | — |
| 2015-01-28 | $44.65 | $50.68 | 113,100 | — | — |
| 2015-01-27 | $44.52 | $50.53 | 57,600 | — | — |
| 2015-01-26 | $44.75 | $50.79 | 232,300 | — | — |
| 2015-01-23 | $43.89 | $49.81 | 122,600 | — | — |
| 2015-01-22 | $44.17 | $50.13 | 132,300 | — | — |
| 2015-01-21 | $43.42 | $49.28 | 89,000 | — | — |
| 2015-01-20 | $43.47 | $49.34 | 94,100 | — | — |
| 2015-01-16 | $44.36 | $50.35 | 93,000 | — | — |
| 2015-01-15 | $43.57 | $49.45 | 123,000 | — | — |
| 2015-01-14 | $43.92 | $49.85 | 221,200 | — | — |
| 2015-01-13 | $42.93 | $48.72 | 220,500 | — | — |
| 2015-01-12 | $42.78 | $48.55 | 132,100 | — | — |
| 2015-01-09 | $42.25 | $47.95 | 126,000 | — | — |
| 2015-01-08 | $42.18 | $47.87 | 209,200 | — | — |
| 2015-01-07 | $41.93 | $47.59 | 164,800 | — | — |
| 2015-01-06 | $41.15 | $46.70 | 307,300 | — | — |
| 2015-01-05 | $40.83 | $46.34 | 114,100 | — | — |
| 2015-01-02 | $40.37 | $45.82 | 107,500 | — | — |