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
- 2004-05-27 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 | $35.65 | $35.65 | 551,400 | — | — |
| 2015-12-30 | $35.87 | $35.87 | 494,500 | — | — |
| 2015-12-29 | $36.05 | $36.05 | 807,800 | — | — |
| 2015-12-28 | $35.10 | $35.10 | 708,600 | — | — |
| 2015-12-24 | $35.06 | $35.06 | 356,900 | — | — |
| 2015-12-23 | $34.91 | $34.91 | 690,700 | — | — |
| 2015-12-22 | $34.27 | $34.27 | 781,900 | — | — |
| 2015-12-21 | $33.68 | $33.68 | 755,200 | — | — |
| 2015-12-18 | $33.70 | $33.70 | 2,204,900 | — | — |
| 2015-12-17 | $34.48 | $34.48 | 890,800 | — | — |
| 2015-12-16 | $35.97 | $35.97 | 1,259,500 | — | — |
| 2015-12-15 | $34.60 | $34.60 | 2,291,900 | — | — |
| 2015-12-14 | $33.48 | $33.48 | 1,277,000 | — | — |
| 2015-12-11 | $32.50 | $32.50 | 959,500 | — | — |
| 2015-12-10 | $34.65 | $34.65 | 635,900 | — | — |
| 2015-12-09 | $34.29 | $34.29 | 675,000 | — | — |
| 2015-12-08 | $35.28 | $35.28 | 787,500 | — | — |
| 2015-12-07 | $34.43 | $34.43 | 943,500 | — | — |
| 2015-12-04 | $36.15 | $36.15 | 934,300 | — | — |
| 2015-12-03 | $35.24 | $35.24 | 1,050,000 | — | — |
| 2015-12-02 | $37.48 | $37.48 | 954,600 | — | — |
| 2015-12-01 | $37.51 | $37.51 | 799,400 | — | — |
| 2015-11-30 | $37.95 | $37.95 | 966,200 | — | — |
| 2015-11-27 | $39.20 | $39.20 | 577,300 | — | — |
| 2015-11-25 | $38.28 | $38.28 | 1,144,900 | — | — |
| 2015-11-24 | $37.62 | $37.62 | 968,800 | — | — |
| 2015-11-23 | $37.07 | $37.07 | 891,400 | — | — |
| 2015-11-20 | $36.00 | $36.00 | 708,000 | — | — |
| 2015-11-19 | $35.87 | $35.87 | 832,500 | — | — |
| 2015-11-18 | $36.31 | $36.31 | 1,190,400 | — | — |
| 2015-11-17 | $34.57 | $34.57 | 1,122,800 | — | — |
| 2015-11-16 | $34.89 | $34.89 | 997,400 | — | — |
| 2015-11-13 | $35.05 | $35.05 | 1,110,000 | — | — |
| 2015-11-12 | $34.97 | $34.97 | 858,100 | — | — |
| 2015-11-11 | $35.66 | $35.66 | 886,200 | — | — |
| 2015-11-10 | $35.97 | $35.97 | 1,256,800 | — | — |
| 2015-11-09 | $35.21 | $35.21 | 2,223,700 | — | — |
| 2015-11-06 | $36.75 | $36.75 | 4,266,000 | — | — |
| 2015-11-05 | $41.54 | $41.54 | 1,410,600 | — | — |
| 2015-11-04 | $42.29 | $42.29 | 1,751,000 | — | — |
| 2015-11-03 | $42.28 | $42.28 | 2,641,500 | — | — |
| 2015-11-02 | $40.18 | $40.18 | 3,753,200 | — | — |
| 2015-10-30 | $34.82 | $34.82 | 1,072,100 | — | — |
| 2015-10-29 | $35.97 | $35.97 | 1,307,500 | — | — |
| 2015-10-28 | $36.44 | $36.44 | 1,128,100 | — | — |
| 2015-10-27 | $34.09 | $34.09 | 957,700 | — | — |
| 2015-10-26 | $33.46 | $33.46 | 991,500 | — | — |
| 2015-10-23 | $33.80 | $33.80 | 1,086,400 | — | — |
| 2015-10-22 | $32.55 | $32.55 | 1,169,800 | — | — |
| 2015-10-21 | $32.22 | $32.22 | 1,009,200 | — | — |
| 2015-10-20 | $32.35 | $32.35 | 884,000 | — | — |
| 2015-10-19 | $33.97 | $33.97 | 898,600 | — | — |
| 2015-10-16 | $33.69 | $33.69 | 1,139,800 | — | — |
| 2015-10-15 | $34.35 | $34.35 | 1,514,000 | — | — |
| 2015-10-14 | $32.08 | $32.08 | 1,043,100 | — | — |
| 2015-10-13 | $31.83 | $31.83 | 883,600 | — | — |
| 2015-10-12 | $32.81 | $32.81 | 842,200 | — | — |
| 2015-10-09 | $32.43 | $32.43 | 852,500 | — | — |
| 2015-10-08 | $32.08 | $32.08 | 1,148,200 | — | — |
| 2015-10-07 | $32.78 | $32.78 | 1,330,700 | — | — |
| 2015-10-06 | $32.36 | $32.36 | 1,200,800 | — | — |
| 2015-10-05 | $34.47 | $34.47 | 1,377,000 | — | — |
| 2015-10-02 | $35.12 | $35.12 | 1,880,500 | — | — |
| 2015-10-01 | $33.20 | $33.20 | 1,244,900 | — | — |
| 2015-09-30 | $33.07 | $33.07 | 1,765,700 | — | — |
| 2015-09-29 | $30.61 | $30.61 | 1,750,800 | — | — |
| 2015-09-28 | $31.83 | $31.83 | 2,086,200 | — | — |
| 2015-09-25 | $34.15 | $34.15 | 1,830,700 | — | — |
| 2015-09-24 | $36.96 | $36.96 | 1,326,200 | — | — |
| 2015-09-23 | $37.85 | $37.85 | 1,068,600 | — | — |
| 2015-09-22 | $38.12 | $38.12 | 1,216,500 | — | — |
| 2015-09-21 | $39.09 | $39.09 | 1,997,200 | — | — |
| 2015-09-18 | $43.33 | $43.33 | 1,429,900 | — | — |
| 2015-09-17 | $43.16 | $43.16 | 1,256,400 | — | — |
| 2015-09-16 | $42.66 | $42.66 | 864,000 | — | — |
| 2015-09-15 | $42.21 | $42.21 | 963,600 | — | — |
| 2015-09-14 | $42.33 | $42.33 | 1,117,200 | — | — |
| 2015-09-11 | $41.69 | $41.69 | 1,323,300 | — | — |
| 2015-09-10 | $41.17 | $41.17 | 753,800 | — | — |
| 2015-09-09 | $40.23 | $40.23 | 1,021,400 | — | — |
| 2015-09-08 | $41.79 | $41.79 | 1,255,200 | — | — |
| 2015-09-04 | $39.46 | $39.46 | 1,511,900 | — | — |
| 2015-09-03 | $39.13 | $39.13 | 3,619,100 | — | — |
| 2015-09-02 | $38.07 | $38.07 | 993,600 | — | — |
| 2015-09-01 | $35.91 | $35.91 | 865,800 | — | — |
| 2015-08-31 | $36.63 | $36.63 | 876,700 | — | — |
| 2015-08-28 | $38.17 | $38.17 | 777,400 | — | — |
| 2015-08-27 | $37.91 | $37.91 | 1,360,900 | — | — |
| 2015-08-26 | $36.38 | $36.38 | 1,105,500 | — | — |
| 2015-08-25 | $34.14 | $34.14 | 1,219,400 | — | — |
| 2015-08-24 | $33.60 | $33.60 | 1,474,700 | — | — |
| 2015-08-21 | $35.65 | $35.65 | 1,431,300 | — | — |
| 2015-08-20 | $35.99 | $35.99 | 1,259,100 | — | — |
| 2015-08-19 | $38.14 | $38.14 | 743,200 | — | — |
| 2015-08-18 | $38.80 | $38.80 | 987,300 | — | — |
| 2015-08-17 | $39.44 | $39.44 | 1,027,200 | — | — |
| 2015-08-14 | $37.88 | $37.88 | 916,900 | — | — |
| 2015-08-13 | $38.00 | $38.00 | 929,300 | — | — |
| 2015-08-12 | $39.31 | $39.31 | 1,745,700 | — | — |
| 2015-08-11 | $38.05 | $38.05 | 1,558,800 | — | — |
| 2015-08-10 | $39.43 | $39.43 | 1,865,000 | — | — |
| 2015-08-07 | $39.14 | $39.14 | 4,793,900 | — | — |
| 2015-08-06 | $45.15 | $45.15 | 2,130,900 | — | — |
| 2015-08-05 | $47.60 | $47.60 | 1,037,900 | — | — |
| 2015-08-04 | $47.70 | $47.70 | 682,600 | — | — |
| 2015-08-03 | $48.19 | $48.19 | 629,700 | — | — |
| 2015-07-31 | $48.81 | $48.81 | 696,700 | — | — |
| 2015-07-30 | $47.82 | $47.82 | 1,054,100 | — | — |
| 2015-07-29 | $48.60 | $48.60 | 1,130,700 | — | — |
| 2015-07-28 | $49.30 | $49.30 | 1,161,200 | — | — |
| 2015-07-27 | $47.56 | $47.56 | 1,290,400 | — | — |
| 2015-07-24 | $48.75 | $48.75 | 1,182,400 | — | — |
| 2015-07-23 | $49.32 | $49.32 | 684,100 | — | — |
| 2015-07-22 | $49.76 | $49.76 | 758,100 | — | — |
| 2015-07-21 | $48.90 | $48.90 | 1,024,000 | — | — |
| 2015-07-20 | $49.79 | $49.79 | 991,900 | — | — |
| 2015-07-17 | $50.10 | $50.10 | 1,008,400 | — | — |
| 2015-07-16 | $49.99 | $49.99 | 1,393,900 | — | — |
| 2015-07-15 | $48.91 | $48.91 | 2,724,200 | — | — |
| 2015-07-14 | $48.69 | $48.69 | 2,393,400 | — | — |
| 2015-07-13 | $44.79 | $44.79 | 989,300 | — | — |
| 2015-07-10 | $43.94 | $43.94 | 1,228,400 | — | — |
| 2015-07-09 | $42.18 | $42.18 | 908,200 | — | — |
| 2015-07-08 | $40.59 | $40.59 | 828,500 | — | — |
| 2015-07-07 | $41.98 | $41.98 | 594,500 | — | — |
| 2015-07-06 | $41.57 | $41.57 | 750,400 | — | — |
| 2015-07-02 | $41.69 | $41.69 | 433,900 | — | — |
| 2015-07-01 | $41.67 | $41.67 | 775,200 | — | — |
| 2015-06-30 | $41.88 | $41.88 | 1,097,800 | — | — |
| 2015-06-29 | $39.86 | $39.86 | 1,109,000 | — | — |
| 2015-06-26 | $41.93 | $41.93 | 1,047,700 | — | — |
| 2015-06-25 | $42.76 | $42.76 | 618,400 | — | — |
| 2015-06-24 | $42.70 | $42.70 | 922,500 | — | — |
| 2015-06-23 | $42.92 | $42.92 | 643,300 | — | — |
| 2015-06-22 | $42.58 | $42.58 | 802,600 | — | — |
| 2015-06-19 | $41.75 | $41.75 | 1,084,100 | — | — |
| 2015-06-18 | $41.57 | $41.57 | 1,377,700 | — | — |
| 2015-06-17 | $40.16 | $40.16 | 924,500 | — | — |
| 2015-06-16 | $39.56 | $39.56 | 1,025,100 | — | — |
| 2015-06-15 | $39.06 | $39.06 | 706,600 | — | — |
| 2015-06-12 | $39.40 | $39.40 | 534,500 | — | — |
| 2015-06-11 | $39.78 | $39.78 | 790,700 | — | — |
| 2015-06-10 | $39.19 | $39.19 | 1,388,600 | — | — |
| 2015-06-09 | $39.13 | $39.13 | 1,492,500 | — | — |
| 2015-06-08 | $40.89 | $40.89 | 1,167,800 | — | — |
| 2015-06-05 | $42.16 | $42.16 | 803,200 | — | — |
| 2015-06-04 | $41.14 | $41.14 | 712,900 | — | — |
| 2015-06-03 | $41.70 | $41.70 | 776,800 | — | — |
| 2015-06-02 | $41.55 | $41.55 | 678,700 | — | — |
| 2015-06-01 | $41.29 | $41.29 | 794,400 | — | — |
| 2015-05-29 | $41.20 | $41.20 | 1,255,900 | — | — |
| 2015-05-28 | $40.19 | $40.19 | 837,500 | — | — |
| 2015-05-27 | $40.82 | $40.82 | 903,800 | — | — |
| 2015-05-26 | $40.10 | $40.10 | 1,047,100 | — | — |
| 2015-05-22 | $40.55 | $40.55 | 802,200 | — | — |
| 2015-05-21 | $40.22 | $40.22 | 1,134,700 | — | — |
| 2015-05-20 | $39.83 | $39.83 | 1,445,700 | — | — |
| 2015-05-19 | $40.24 | $40.24 | 934,400 | — | — |
| 2015-05-18 | $40.31 | $40.31 | 1,485,700 | — | — |
| 2015-05-15 | $39.17 | $39.17 | 712,600 | — | — |
| 2015-05-14 | $39.05 | $39.05 | 1,163,100 | — | — |
| 2015-05-13 | $38.92 | $38.92 | 904,600 | — | — |
| 2015-05-12 | $38.86 | $38.86 | 940,500 | — | — |
| 2015-05-11 | $38.37 | $38.37 | 731,000 | — | — |
| 2015-05-08 | $37.94 | $37.94 | 1,352,000 | — | — |
| 2015-05-07 | $36.56 | $36.56 | 1,111,400 | — | — |
| 2015-05-06 | $36.77 | $36.77 | 1,410,600 | — | — |
| 2015-05-05 | $35.69 | $35.69 | 1,097,400 | — | — |
| 2015-05-04 | $36.56 | $36.56 | 1,538,800 | — | — |
| 2015-05-01 | $35.67 | $35.67 | 1,345,500 | — | — |
| 2015-04-30 | $34.17 | $34.17 | 2,227,200 | — | — |
| 2015-04-29 | $35.86 | $35.86 | 1,160,400 | — | — |
| 2015-04-28 | $36.02 | $36.02 | 1,585,000 | — | — |
| 2015-04-27 | $36.05 | $36.05 | 2,106,800 | — | — |
| 2015-04-24 | $38.36 | $38.36 | 1,214,600 | — | — |
| 2015-04-23 | $38.90 | $38.90 | 1,478,800 | — | — |
| 2015-04-22 | $38.55 | $38.55 | 1,484,200 | — | — |
| 2015-04-21 | $38.75 | $38.75 | 1,017,000 | — | — |
| 2015-04-20 | $38.12 | $38.12 | 1,184,200 | — | — |
| 2015-04-17 | $38.03 | $38.03 | 1,755,300 | — | — |
| 2015-04-16 | $38.67 | $38.67 | 2,431,500 | — | — |
| 2015-04-15 | $37.50 | $37.50 | 1,721,000 | — | — |
| 2015-04-14 | $36.81 | $36.81 | 1,269,400 | — | — |
| 2015-04-13 | $37.46 | $37.46 | 1,684,200 | — | — |
| 2015-04-10 | $37.53 | $37.53 | 3,398,200 | — | — |
| 2015-04-09 | $35.11 | $35.11 | 2,045,100 | — | — |
| 2015-04-08 | $34.17 | $34.17 | 1,641,700 | — | — |
| 2015-04-07 | $32.84 | $32.84 | 1,428,300 | — | — |
| 2015-04-06 | $31.96 | $31.96 | 1,329,000 | — | — |
| 2015-04-02 | $31.49 | $31.49 | 1,233,500 | — | — |
| 2015-04-01 | $32.04 | $32.04 | 1,727,000 | — | — |
| 2015-03-31 | $32.59 | $32.59 | 1,511,500 | — | — |
| 2015-03-30 | $33.35 | $33.35 | 2,483,300 | — | — |
| 2015-03-27 | $31.96 | $31.96 | 2,174,200 | — | — |
| 2015-03-26 | $30.37 | $30.37 | 3,248,200 | — | — |
| 2015-03-25 | $31.20 | $31.20 | 4,134,300 | — | — |
| 2015-03-24 | $33.65 | $33.65 | 1,387,100 | — | — |
| 2015-03-23 | $33.99 | $33.99 | 1,570,500 | — | — |
| 2015-03-20 | $34.45 | $34.45 | 2,360,000 | — | — |
| 2015-03-19 | $34.99 | $34.99 | 2,196,700 | — | — |
| 2015-03-18 | $34.46 | $34.46 | 1,869,500 | — | — |
| 2015-03-17 | $34.31 | $34.31 | 1,985,700 | — | — |
| 2015-03-16 | $35.18 | $35.18 | 5,047,100 | — | — |
| 2015-03-13 | $34.45 | $34.45 | 3,719,300 | — | — |
| 2015-03-12 | $34.82 | $34.82 | 15,280,000 | — | — |
| 2015-03-11 | $44.76 | $44.76 | 8,625,300 | — | — |
| 2015-03-10 | $45.88 | $45.88 | 8,234,500 | — | — |
| 2015-03-09 | $38.93 | $38.93 | 1,204,300 | — | — |
| 2015-03-06 | $38.94 | $38.94 | 1,322,700 | — | — |
| 2015-03-05 | $39.26 | $39.26 | 1,910,100 | — | — |
| 2015-03-04 | $38.14 | $38.14 | 1,167,600 | — | — |
| 2015-03-03 | $38.14 | $38.14 | 861,600 | — | — |
| 2015-03-02 | $38.23 | $38.23 | 1,646,000 | — | — |
| 2015-02-27 | $37.97 | $37.97 | 1,406,200 | — | — |
| 2015-02-26 | $37.78 | $37.78 | 1,042,600 | — | — |
| 2015-02-25 | $37.40 | $37.40 | 1,055,900 | — | — |
| 2015-02-24 | $37.44 | $37.44 | 1,518,800 | — | — |
| 2015-02-23 | $37.62 | $37.62 | 1,498,200 | — | — |
| 2015-02-20 | $37.45 | $37.45 | 1,216,600 | — | — |
| 2015-02-19 | $36.80 | $36.80 | 1,510,000 | — | — |
| 2015-02-18 | $35.72 | $35.72 | 1,434,000 | — | — |
| 2015-02-17 | $35.03 | $35.03 | 1,649,600 | — | — |
| 2015-02-13 | $34.21 | $34.21 | 774,700 | — | — |
| 2015-02-12 | $33.84 | $33.84 | 836,500 | — | — |
| 2015-02-11 | $33.33 | $33.33 | 850,000 | — | — |
| 2015-02-10 | $33.47 | $33.47 | 1,043,900 | — | — |
| 2015-02-09 | $32.12 | $32.12 | 847,000 | — | — |
| 2015-02-06 | $32.48 | $32.48 | 1,217,800 | — | — |
| 2015-02-05 | $32.51 | $32.51 | 1,042,700 | — | — |
| 2015-02-04 | $31.36 | $31.36 | 1,497,700 | — | — |
| 2015-02-03 | $31.76 | $31.76 | 1,526,700 | — | — |
| 2015-02-02 | $31.11 | $31.11 | 1,312,400 | — | — |
| 2015-01-30 | $30.43 | $30.43 | 1,130,100 | — | — |
| 2015-01-29 | $31.05 | $31.05 | 1,244,200 | — | — |
| 2015-01-28 | $31.22 | $31.22 | 2,472,500 | — | — |
| 2015-01-27 | $31.70 | $31.70 | 1,647,500 | — | — |
| 2015-01-26 | $32.28 | $32.28 | 1,581,100 | — | — |
| 2015-01-23 | $31.88 | $31.88 | 1,445,600 | — | — |
| 2015-01-22 | $32.57 | $32.57 | 932,100 | — | — |
| 2015-01-21 | $32.47 | $32.47 | 1,116,900 | — | — |
| 2015-01-20 | $33.11 | $33.11 | 1,393,200 | — | — |
| 2015-01-16 | $32.68 | $32.68 | 1,038,100 | — | — |
| 2015-01-15 | $32.17 | $32.17 | 1,744,300 | — | — |
| 2015-01-14 | $33.76 | $33.76 | 1,354,100 | — | — |
| 2015-01-13 | $34.46 | $34.46 | 2,350,000 | — | — |
| 2015-01-12 | $34.25 | $34.25 | 1,699,300 | — | — |
| 2015-01-09 | $33.37 | $33.37 | 1,601,700 | — | — |
| 2015-01-08 | $32.50 | $32.50 | 1,051,700 | — | — |
| 2015-01-07 | $32.16 | $32.16 | 1,572,400 | — | — |
| 2015-01-06 | $30.98 | $30.98 | 1,541,300 | — | — |
| 2015-01-05 | $31.10 | $31.10 | 1,016,800 | — | — |
| 2015-01-02 | $31.15 | $31.15 | 1,261,200 | — | — |