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
- 1980-03-17 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 | $35.98 | $63.00 | 313,600 | — | — |
| 2015-12-30 | $36.86 | $64.54 | 311,100 | — | — |
| 2015-12-29 | $36.96 | $64.71 | 273,100 | — | — |
| 2015-12-28 | $36.75 | $64.35 | 387,200 | — | — |
| 2015-12-24 | $36.34 | $63.63 | 210,600 | — | — |
| 2015-12-23 | $36.34 | $63.63 | 291,900 | — | — |
| 2015-12-22 | $36.02 | $63.07 | 527,200 | — | — |
| 2015-12-21 | $35.77 | $62.63 | 506,400 | — | — |
| 2015-12-18 | $35.73 | $62.56 | 886,200 | — | — |
| 2015-12-17 | $36.18 | $63.35 | 1,543,700 | — | — |
| 2015-12-16 | $36.52 | $63.94 | 506,200 | — | — |
| 2015-12-15 | $36.24 | $63.45 | 582,600 | — | — |
| 2015-12-14 | $35.84 | $62.75 | 585,500 | — | — |
| 2015-12-11 | $35.43 | $62.04 | 536,600 | — | — |
| 2015-12-10 | $36.28 | $63.08 | 521,100 | — | — |
| 2015-12-09 | $36.10 | $62.77 | 661,800 | — | — |
| 2015-12-08 | $36.59 | $63.62 | 583,400 | — | — |
| 2015-12-07 | $36.97 | $64.28 | 766,200 | — | — |
| 2015-12-04 | $37.21 | $64.70 | 1,191,600 | — | — |
| 2015-12-03 | $37.55 | $65.29 | 734,500 | — | — |
| 2015-12-02 | $38.39 | $66.75 | 529,600 | — | — |
| 2015-12-01 | $38.78 | $67.43 | 666,400 | — | — |
| 2015-11-30 | $38.51 | $66.96 | 733,900 | — | — |
| 2015-11-27 | $39.02 | $67.85 | 411,800 | — | — |
| 2015-11-25 | $38.57 | $67.06 | 631,600 | — | — |
| 2015-11-24 | $38.07 | $66.19 | 698,200 | — | — |
| 2015-11-23 | $38.22 | $66.45 | 540,700 | — | — |
| 2015-11-20 | $37.89 | $65.88 | 816,400 | — | — |
| 2015-11-19 | $38.06 | $66.18 | 860,300 | — | — |
| 2015-11-18 | $38.68 | $67.25 | 636,200 | — | — |
| 2015-11-17 | $38.05 | $66.16 | 854,500 | — | — |
| 2015-11-16 | $37.75 | $65.64 | 620,300 | — | — |
| 2015-11-13 | $37.06 | $64.44 | 815,300 | — | — |
| 2015-11-12 | $36.90 | $64.16 | 1,644,300 | — | — |
| 2015-11-11 | $37.50 | $65.20 | 1,402,400 | — | — |
| 2015-11-10 | $37.02 | $64.37 | 627,200 | — | — |
| 2015-11-09 | $36.49 | $63.45 | 574,000 | — | — |
| 2015-11-06 | $36.42 | $63.32 | 368,300 | — | — |
| 2015-11-05 | $36.44 | $63.36 | 583,900 | — | — |
| 2015-11-04 | $36.26 | $63.05 | 610,100 | — | — |
| 2015-11-03 | $36.03 | $62.65 | 721,300 | — | — |
| 2015-11-02 | $36.23 | $62.99 | 1,025,000 | — | — |
| 2015-10-30 | $35.85 | $62.33 | 1,904,300 | — | — |
| 2015-10-29 | $35.72 | $62.11 | 1,614,400 | — | — |
| 2015-10-28 | $35.60 | $61.90 | 2,036,500 | — | — |
| 2015-10-27 | $35.32 | $61.41 | 983,100 | — | — |
| 2015-10-26 | $35.21 | $61.22 | 1,121,600 | — | — |
| 2015-10-23 | $35.00 | $60.86 | 1,046,500 | — | — |
| 2015-10-22 | $34.56 | $60.09 | 765,100 | — | — |
| 2015-10-21 | $34.78 | $60.47 | 364,900 | — | — |
| 2015-10-20 | $34.90 | $60.68 | 453,400 | — | — |
| 2015-10-19 | $34.66 | $60.26 | 612,100 | — | — |
| 2015-10-16 | $34.60 | $60.16 | 674,300 | — | — |
| 2015-10-15 | $34.23 | $59.52 | 696,900 | — | — |
| 2015-10-14 | $34.04 | $59.19 | 556,400 | — | — |
| 2015-10-13 | $34.50 | $59.99 | 483,000 | — | — |
| 2015-10-12 | $34.83 | $60.56 | 556,700 | — | — |
| 2015-10-09 | $34.69 | $60.32 | 396,300 | — | — |
| 2015-10-08 | $34.34 | $59.71 | 525,700 | — | — |
| 2015-10-07 | $34.43 | $59.86 | 551,000 | — | — |
| 2015-10-06 | $33.62 | $58.46 | 443,400 | — | — |
| 2015-10-05 | $34.08 | $59.26 | 699,400 | — | — |
| 2015-10-02 | $33.61 | $58.44 | 562,600 | — | — |
| 2015-10-01 | $32.62 | $56.72 | 538,500 | — | — |
| 2015-09-30 | $31.94 | $55.54 | 812,500 | — | — |
| 2015-09-29 | $32.51 | $56.53 | 477,900 | — | — |
| 2015-09-28 | $32.52 | $56.54 | 529,400 | — | — |
| 2015-09-25 | $32.89 | $57.19 | 361,500 | — | — |
| 2015-09-24 | $33.39 | $58.06 | 232,600 | — | — |
| 2015-09-23 | $33.45 | $58.16 | 254,100 | — | — |
| 2015-09-22 | $33.50 | $58.25 | 261,500 | — | — |
| 2015-09-21 | $33.89 | $58.93 | 300,800 | — | — |
| 2015-09-18 | $33.90 | $58.94 | 502,300 | — | — |
| 2015-09-17 | $34.37 | $59.76 | 343,500 | — | — |
| 2015-09-16 | $34.54 | $60.06 | 325,000 | — | — |
| 2015-09-15 | $34.39 | $59.79 | 266,000 | — | — |
| 2015-09-14 | $33.89 | $58.93 | 217,100 | — | — |
| 2015-09-11 | $34.08 | $59.26 | 257,800 | — | — |
| 2015-09-10 | $33.97 | $58.62 | 415,900 | — | — |
| 2015-09-09 | $33.68 | $58.12 | 326,100 | — | — |
| 2015-09-08 | $34.09 | $58.83 | 254,000 | — | — |
| 2015-09-04 | $33.52 | $57.85 | 463,600 | — | — |
| 2015-09-03 | $33.59 | $57.97 | 543,300 | — | — |
| 2015-09-02 | $33.56 | $57.92 | 402,000 | — | — |
| 2015-09-01 | $33.26 | $57.40 | 599,600 | — | — |
| 2015-08-31 | $33.99 | $58.66 | 513,200 | — | — |
| 2015-08-28 | $34.00 | $58.68 | 532,600 | — | — |
| 2015-08-27 | $34.20 | $59.02 | 669,700 | — | — |
| 2015-08-26 | $33.47 | $57.76 | 680,100 | — | — |
| 2015-08-25 | $32.44 | $55.98 | 559,000 | — | — |
| 2015-08-24 | $32.67 | $56.38 | 803,400 | — | — |
| 2015-08-21 | $33.55 | $57.90 | 549,800 | — | — |
| 2015-08-20 | $34.32 | $59.23 | 257,900 | — | — |
| 2015-08-19 | $35.28 | $60.89 | 383,700 | — | — |
| 2015-08-18 | $35.24 | $60.82 | 181,600 | — | — |
| 2015-08-17 | $35.18 | $60.71 | 350,700 | — | — |
| 2015-08-14 | $35.02 | $60.44 | 507,900 | — | — |
| 2015-08-13 | $34.85 | $60.14 | 414,300 | — | — |
| 2015-08-12 | $35.00 | $60.40 | 494,900 | — | — |
| 2015-08-11 | $34.99 | $60.39 | 329,200 | — | — |
| 2015-08-10 | $35.05 | $60.49 | 422,200 | — | — |
| 2015-08-07 | $34.71 | $59.90 | 453,600 | — | — |
| 2015-08-06 | $34.62 | $59.75 | 1,008,900 | — | — |
| 2015-08-05 | $34.72 | $59.92 | 479,200 | — | — |
| 2015-08-04 | $34.74 | $59.95 | 545,700 | — | — |
| 2015-08-03 | $34.87 | $60.18 | 344,300 | — | — |
| 2015-07-31 | $35.16 | $60.68 | 631,100 | — | — |
| 2015-07-30 | $35.03 | $60.45 | 560,500 | — | — |
| 2015-07-29 | $34.65 | $59.80 | 928,900 | — | — |
| 2015-07-28 | $35.31 | $60.94 | 2,209,200 | — | — |
| 2015-07-27 | $33.96 | $58.61 | 867,700 | — | — |
| 2015-07-24 | $33.60 | $57.99 | 538,000 | — | — |
| 2015-07-23 | $34.17 | $58.97 | 675,400 | — | — |
| 2015-07-22 | $34.70 | $59.88 | 363,600 | — | — |
| 2015-07-21 | $34.36 | $59.30 | 481,700 | — | — |
| 2015-07-20 | $34.43 | $59.42 | 494,100 | — | — |
| 2015-07-17 | $34.43 | $59.42 | 473,300 | — | — |
| 2015-07-16 | $34.47 | $59.49 | 310,900 | — | — |
| 2015-07-15 | $34.24 | $59.09 | 302,900 | — | — |
| 2015-07-14 | $34.08 | $58.81 | 304,000 | — | — |
| 2015-07-13 | $34.12 | $58.88 | 245,500 | — | — |
| 2015-07-10 | $33.76 | $58.26 | 345,400 | — | — |
| 2015-07-09 | $33.18 | $57.26 | 382,900 | — | — |
| 2015-07-08 | $33.24 | $57.36 | 332,500 | — | — |
| 2015-07-07 | $33.57 | $57.93 | 362,000 | — | — |
| 2015-07-06 | $33.36 | $57.57 | 448,400 | — | — |
| 2015-07-02 | $33.23 | $57.35 | 550,700 | — | — |
| 2015-07-01 | $34.00 | $58.68 | 629,100 | — | — |
| 2015-06-30 | $34.00 | $58.68 | 589,000 | — | — |
| 2015-06-29 | $34.07 | $58.80 | 582,100 | — | — |
| 2015-06-26 | $34.44 | $59.44 | 882,500 | — | — |
| 2015-06-25 | $34.40 | $59.37 | 486,500 | — | — |
| 2015-06-24 | $34.08 | $58.81 | 600,300 | — | — |
| 2015-06-23 | $34.30 | $59.19 | 359,200 | — | — |
| 2015-06-22 | $34.27 | $59.14 | 539,500 | — | — |
| 2015-06-19 | $34.27 | $59.14 | 574,400 | — | — |
| 2015-06-18 | $34.25 | $59.11 | 436,500 | — | — |
| 2015-06-17 | $34.03 | $58.73 | 431,600 | — | — |
| 2015-06-16 | $34.14 | $58.92 | 577,800 | — | — |
| 2015-06-15 | $33.79 | $58.31 | 670,800 | — | — |
| 2015-06-12 | $33.99 | $58.66 | 590,400 | — | — |
| 2015-06-11 | $34.02 | $58.71 | 779,400 | — | — |
| 2015-06-10 | $33.72 | $57.76 | 860,200 | — | — |
| 2015-06-09 | $32.91 | $56.37 | 317,000 | — | — |
| 2015-06-08 | $32.88 | $56.32 | 308,300 | — | — |
| 2015-06-05 | $33.11 | $56.71 | 430,900 | — | — |
| 2015-06-04 | $33.18 | $56.83 | 357,600 | — | — |
| 2015-06-03 | $33.41 | $57.23 | 317,200 | — | — |
| 2015-06-02 | $33.29 | $57.02 | 321,200 | — | — |
| 2015-06-01 | $33.50 | $57.38 | 333,800 | — | — |
| 2015-05-29 | $33.32 | $57.07 | 450,100 | — | — |
| 2015-05-28 | $33.79 | $57.88 | 690,100 | — | — |
| 2015-05-27 | $33.87 | $58.01 | 316,800 | — | — |
| 2015-05-26 | $33.65 | $57.64 | 305,800 | — | — |
| 2015-05-22 | $34.20 | $58.58 | 338,500 | — | — |
| 2015-05-21 | $34.14 | $58.48 | 432,700 | — | — |
| 2015-05-20 | $34.04 | $58.30 | 244,200 | — | — |
| 2015-05-19 | $33.96 | $58.17 | 359,600 | — | — |
| 2015-05-18 | $34.00 | $58.24 | 375,000 | — | — |
| 2015-05-15 | $33.68 | $57.69 | 312,100 | — | — |
| 2015-05-14 | $33.65 | $57.64 | 320,400 | — | — |
| 2015-05-13 | $33.28 | $57.00 | 322,600 | — | — |
| 2015-05-12 | $33.41 | $57.23 | 411,100 | — | — |
| 2015-05-11 | $33.37 | $57.16 | 359,300 | — | — |
| 2015-05-08 | $33.54 | $57.45 | 427,100 | — | — |
| 2015-05-07 | $33.60 | $57.55 | 336,400 | — | — |
| 2015-05-06 | $33.45 | $57.29 | 388,300 | — | — |
| 2015-05-05 | $33.53 | $57.43 | 354,900 | — | — |
| 2015-05-04 | $33.97 | $58.18 | 391,000 | — | — |
| 2015-05-01 | $33.73 | $57.77 | 417,800 | — | — |
| 2015-04-30 | $33.72 | $57.76 | 669,500 | — | — |
| 2015-04-29 | $34.27 | $58.70 | 718,900 | — | — |
| 2015-04-28 | $35.00 | $59.95 | 2,626,500 | — | — |
| 2015-04-27 | $33.42 | $57.24 | 671,400 | — | — |
| 2015-04-24 | $33.71 | $57.74 | 682,900 | — | — |
| 2015-04-23 | $33.37 | $57.16 | 485,000 | — | — |
| 2015-04-22 | $33.44 | $57.28 | 673,500 | — | — |
| 2015-04-21 | $33.27 | $56.99 | 1,111,400 | — | — |
| 2015-04-20 | $33.00 | $56.52 | 419,800 | — | — |
| 2015-04-17 | $32.92 | $56.39 | 394,700 | — | — |
| 2015-04-16 | $33.14 | $56.76 | 726,900 | — | — |
| 2015-04-15 | $33.02 | $56.56 | 480,000 | — | — |
| 2015-04-14 | $33.35 | $57.12 | 540,500 | — | — |
| 2015-04-13 | $33.53 | $57.43 | 408,800 | — | — |
| 2015-04-10 | $33.61 | $57.57 | 345,600 | — | — |
| 2015-04-09 | $33.54 | $57.45 | 635,700 | — | — |
| 2015-04-08 | $33.34 | $57.11 | 677,600 | — | — |
| 2015-04-07 | $33.70 | $57.72 | 433,400 | — | — |
| 2015-04-06 | $33.66 | $57.65 | 426,500 | — | — |
| 2015-04-02 | $33.70 | $57.72 | 318,200 | — | — |
| 2015-04-01 | $33.50 | $57.38 | 575,500 | — | — |
| 2015-03-31 | $33.84 | $57.96 | 600,900 | — | — |
| 2015-03-30 | $34.42 | $58.96 | 471,000 | — | — |
| 2015-03-27 | $34.15 | $58.49 | 255,800 | — | — |
| 2015-03-26 | $33.76 | $57.83 | 361,600 | — | — |
| 2015-03-25 | $33.91 | $58.08 | 466,000 | — | — |
| 2015-03-24 | $34.23 | $58.63 | 291,600 | — | — |
| 2015-03-23 | $34.35 | $58.84 | 382,000 | — | — |
| 2015-03-20 | $34.20 | $58.58 | 814,400 | — | — |
| 2015-03-19 | $34.17 | $58.53 | 391,700 | — | — |
| 2015-03-18 | $33.95 | $58.15 | 464,500 | — | — |
| 2015-03-17 | $33.60 | $57.55 | 410,000 | — | — |
| 2015-03-16 | $33.64 | $57.62 | 361,200 | — | — |
| 2015-03-13 | $33.41 | $57.23 | 347,800 | — | — |
| 2015-03-12 | $33.71 | $57.74 | 308,000 | — | — |
| 2015-03-11 | $33.41 | $56.79 | 435,500 | — | — |
| 2015-03-10 | $33.42 | $56.81 | 323,700 | — | — |
| 2015-03-09 | $33.85 | $57.54 | 370,000 | — | — |
| 2015-03-06 | $33.84 | $57.52 | 466,300 | — | — |
| 2015-03-05 | $34.45 | $58.56 | 540,600 | — | — |
| 2015-03-04 | $34.97 | $59.44 | 345,900 | — | — |
| 2015-03-03 | $35.33 | $60.06 | 335,900 | — | — |
| 2015-03-02 | $35.88 | $60.99 | 220,100 | — | — |
| 2015-02-27 | $35.66 | $60.62 | 270,700 | — | — |
| 2015-02-26 | $35.90 | $61.03 | 272,100 | — | — |
| 2015-02-25 | $35.73 | $60.74 | 315,400 | — | — |
| 2015-02-24 | $35.69 | $60.67 | 310,100 | — | — |
| 2015-02-23 | $35.44 | $60.24 | 471,700 | — | — |
| 2015-02-20 | $35.20 | $59.84 | 459,200 | — | — |
| 2015-02-19 | $34.61 | $58.83 | 627,400 | — | — |
| 2015-02-18 | $34.81 | $59.17 | 851,400 | — | — |
| 2015-02-17 | $35.63 | $60.57 | 555,100 | — | — |
| 2015-02-13 | $35.99 | $61.18 | 404,500 | — | — |
| 2015-02-12 | $35.96 | $61.13 | 301,500 | — | — |
| 2015-02-11 | $35.81 | $60.87 | 314,500 | — | — |
| 2015-02-10 | $35.79 | $60.84 | 446,500 | — | — |
| 2015-02-09 | $35.50 | $60.35 | 381,200 | — | — |
| 2015-02-06 | $35.77 | $60.80 | 475,800 | — | — |
| 2015-02-05 | $35.78 | $60.82 | 245,200 | — | — |
| 2015-02-04 | $35.07 | $59.61 | 277,800 | — | — |
| 2015-02-03 | $35.09 | $59.65 | 284,100 | — | — |
| 2015-02-02 | $34.69 | $58.97 | 263,200 | — | — |
| 2015-01-30 | $34.23 | $58.19 | 240,700 | — | — |
| 2015-01-29 | $34.99 | $59.48 | 275,100 | — | — |
| 2015-01-28 | $34.80 | $59.16 | 246,500 | — | — |
| 2015-01-27 | $35.53 | $60.40 | 277,800 | — | — |
| 2015-01-26 | $35.53 | $60.40 | 233,000 | — | — |
| 2015-01-23 | $35.31 | $60.02 | 181,900 | — | — |
| 2015-01-22 | $35.49 | $60.33 | 481,500 | — | — |
| 2015-01-21 | $34.49 | $58.63 | 273,600 | — | — |
| 2015-01-20 | $34.58 | $58.78 | 183,500 | — | — |
| 2015-01-16 | $34.94 | $59.39 | 257,800 | — | — |
| 2015-01-15 | $34.54 | $58.71 | 379,400 | — | — |
| 2015-01-14 | $35.21 | $59.85 | 168,300 | — | — |
| 2015-01-13 | $35.52 | $60.38 | 346,000 | — | — |
| 2015-01-12 | $35.35 | $60.09 | 328,100 | — | — |
| 2015-01-09 | $35.32 | $60.04 | 247,100 | — | — |
| 2015-01-08 | $35.51 | $60.36 | 509,400 | — | — |
| 2015-01-07 | $34.97 | $59.44 | 305,500 | — | — |
| 2015-01-06 | $34.24 | $58.20 | 328,600 | — | — |
| 2015-01-05 | $34.91 | $59.34 | 455,400 | — | — |
| 2015-01-02 | $34.91 | $59.34 | 356,500 | — | — |