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
- 1995-08-18 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 | $32.40 | $37.83 | 176,400 | — | — |
| 2015-12-30 | $32.49 | $37.94 | 131,900 | — | — |
| 2015-12-29 | $32.85 | $38.36 | 73,300 | — | — |
| 2015-12-28 | $32.63 | $38.10 | 123,500 | — | — |
| 2015-12-24 | $32.48 | $37.92 | 50,100 | — | — |
| 2015-12-23 | $32.94 | $38.46 | 82,700 | — | — |
| 2015-12-22 | $32.44 | $37.88 | 83,200 | — | — |
| 2015-12-21 | $32.56 | $38.02 | 212,500 | — | — |
| 2015-12-18 | $32.05 | $37.42 | 243,200 | — | — |
| 2015-12-17 | $32.32 | $37.74 | 217,400 | — | — |
| 2015-12-16 | $32.90 | $38.41 | 199,200 | — | — |
| 2015-12-15 | $32.38 | $37.81 | 257,000 | — | — |
| 2015-12-14 | $32.31 | $37.73 | 283,600 | — | — |
| 2015-12-11 | $31.54 | $36.83 | 788,000 | — | — |
| 2015-12-10 | $35.59 | $41.56 | 109,800 | — | — |
| 2015-12-09 | $35.85 | $41.86 | 100,100 | — | — |
| 2015-12-08 | $36.47 | $42.58 | 209,600 | — | — |
| 2015-12-07 | $37.25 | $43.49 | 127,100 | — | — |
| 2015-12-04 | $38.07 | $44.45 | 137,100 | — | — |
| 2015-12-03 | $37.84 | $44.18 | 102,700 | — | — |
| 2015-12-02 | $38.66 | $45.14 | 92,500 | — | — |
| 2015-12-01 | $39.14 | $45.70 | 89,200 | — | — |
| 2015-11-30 | $39.31 | $45.90 | 118,100 | — | — |
| 2015-11-27 | $39.43 | $46.04 | 36,500 | — | — |
| 2015-11-25 | $39.38 | $45.98 | 122,900 | — | — |
| 2015-11-24 | $39.46 | $46.07 | 113,500 | — | — |
| 2015-11-23 | $38.86 | $45.37 | 89,000 | — | — |
| 2015-11-20 | $39.63 | $46.27 | 211,300 | — | — |
| 2015-11-19 | $39.82 | $46.49 | 281,800 | — | — |
| 2015-11-18 | $38.69 | $45.17 | 218,100 | — | — |
| 2015-11-17 | $37.43 | $43.70 | 161,000 | — | — |
| 2015-11-16 | $36.45 | $42.56 | 80,700 | — | — |
| 2015-11-13 | $36.57 | $42.70 | 104,100 | — | — |
| 2015-11-12 | $36.75 | $42.91 | 97,600 | — | — |
| 2015-11-11 | $37.63 | $43.94 | 130,900 | — | — |
| 2015-11-10 | $37.10 | $43.32 | 101,500 | — | — |
| 2015-11-09 | $36.73 | $42.89 | 85,500 | — | — |
| 2015-11-06 | $37.72 | $44.04 | 120,700 | — | — |
| 2015-11-05 | $36.96 | $43.15 | 88,200 | — | — |
| 2015-11-04 | $37.23 | $43.47 | 86,500 | — | — |
| 2015-11-03 | $37.21 | $43.45 | 82,500 | — | — |
| 2015-11-02 | $37.27 | $43.52 | 92,800 | — | — |
| 2015-10-30 | $36.95 | $43.14 | 207,700 | — | — |
| 2015-10-29 | $36.20 | $42.27 | 63,300 | — | — |
| 2015-10-28 | $36.56 | $42.69 | 166,600 | — | — |
| 2015-10-27 | $35.03 | $40.90 | 147,600 | — | — |
| 2015-10-26 | $36.41 | $42.51 | 161,000 | — | — |
| 2015-10-23 | $37.59 | $43.89 | 97,600 | — | — |
| 2015-10-22 | $36.29 | $42.37 | 121,900 | — | — |
| 2015-10-21 | $35.68 | $41.66 | 154,700 | — | — |
| 2015-10-20 | $36.01 | $42.05 | 106,600 | — | — |
| 2015-10-19 | $35.87 | $41.88 | 146,700 | — | — |
| 2015-10-16 | $35.76 | $41.75 | 130,100 | — | — |
| 2015-10-15 | $36.40 | $42.50 | 114,300 | — | — |
| 2015-10-14 | $35.50 | $41.45 | 77,700 | — | — |
| 2015-10-13 | $35.27 | $41.18 | 213,400 | — | — |
| 2015-10-12 | $35.57 | $40.71 | 122,900 | — | — |
| 2015-10-09 | $36.60 | $41.89 | 95,800 | — | — |
| 2015-10-08 | $36.15 | $41.38 | 83,500 | — | — |
| 2015-10-07 | $35.77 | $40.94 | 159,100 | — | — |
| 2015-10-06 | $35.96 | $41.16 | 113,700 | — | — |
| 2015-10-05 | $35.54 | $40.68 | 120,800 | — | — |
| 2015-10-02 | $35.05 | $40.12 | 132,100 | — | — |
| 2015-10-01 | $34.42 | $39.40 | 121,900 | — | — |
| 2015-09-30 | $34.68 | $39.70 | 141,100 | — | — |
| 2015-09-29 | $33.84 | $38.73 | 129,600 | — | — |
| 2015-09-28 | $33.45 | $38.29 | 170,900 | — | — |
| 2015-09-25 | $35.09 | $40.17 | 101,000 | — | — |
| 2015-09-24 | $35.85 | $41.04 | 102,400 | — | — |
| 2015-09-23 | $35.35 | $40.46 | 290,400 | — | — |
| 2015-09-22 | $36.25 | $41.49 | 165,000 | — | — |
| 2015-09-21 | $37.85 | $43.32 | 121,200 | — | — |
| 2015-09-18 | $38.03 | $43.53 | 227,700 | — | — |
| 2015-09-17 | $38.52 | $44.09 | 141,100 | — | — |
| 2015-09-16 | $38.31 | $43.85 | 88,700 | — | — |
| 2015-09-15 | $38.62 | $44.21 | 138,000 | — | — |
| 2015-09-14 | $39.97 | $45.75 | 302,200 | — | — |
| 2015-09-11 | $38.57 | $44.15 | 98,500 | — | — |
| 2015-09-10 | $38.31 | $43.85 | 186,800 | — | — |
| 2015-09-09 | $40.98 | $46.91 | 326,000 | — | — |
| 2015-09-08 | $39.25 | $44.93 | 89,100 | — | — |
| 2015-09-04 | $39.31 | $45.00 | 87,400 | — | — |
| 2015-09-03 | $39.04 | $44.69 | 95,800 | — | — |
| 2015-09-02 | $38.56 | $44.14 | 78,900 | — | — |
| 2015-09-01 | $38.53 | $44.10 | 127,000 | — | — |
| 2015-08-31 | $39.15 | $44.81 | 76,200 | — | — |
| 2015-08-28 | $38.73 | $44.33 | 80,400 | — | — |
| 2015-08-27 | $38.01 | $43.51 | 85,100 | — | — |
| 2015-08-26 | $37.11 | $42.48 | 109,900 | — | — |
| 2015-08-25 | $36.98 | $42.33 | 93,500 | — | — |
| 2015-08-24 | $37.59 | $43.03 | 167,200 | — | — |
| 2015-08-21 | $38.47 | $44.03 | 105,000 | — | — |
| 2015-08-20 | $38.40 | $43.95 | 113,000 | — | — |
| 2015-08-19 | $39.00 | $44.64 | 90,700 | — | — |
| 2015-08-18 | $39.03 | $44.68 | 112,800 | — | — |
| 2015-08-17 | $40.50 | $46.36 | 125,100 | — | — |
| 2015-08-14 | $40.52 | $46.38 | 150,000 | — | — |
| 2015-08-13 | $41.41 | $47.40 | 436,100 | — | — |
| 2015-08-12 | $38.86 | $44.48 | 98,000 | — | — |
| 2015-08-11 | $38.39 | $43.94 | 100,400 | — | — |
| 2015-08-10 | $38.87 | $44.49 | 194,800 | — | — |
| 2015-08-07 | $38.89 | $44.51 | 117,900 | — | — |
| 2015-08-06 | $39.36 | $45.05 | 75,900 | — | — |
| 2015-08-05 | $37.80 | $43.27 | 77,900 | — | — |
| 2015-08-04 | $38.21 | $43.74 | 53,700 | — | — |
| 2015-08-03 | $38.37 | $43.92 | 51,500 | — | — |
| 2015-07-31 | $38.88 | $44.50 | 61,200 | — | — |
| 2015-07-30 | $39.02 | $44.66 | 88,600 | — | — |
| 2015-07-29 | $38.44 | $44.00 | 51,200 | — | — |
| 2015-07-28 | $37.99 | $43.48 | 69,100 | — | — |
| 2015-07-27 | $37.38 | $42.79 | 56,300 | — | — |
| 2015-07-24 | $37.13 | $42.50 | 116,400 | — | — |
| 2015-07-23 | $38.59 | $44.17 | 91,900 | — | — |
| 2015-07-22 | $39.25 | $44.93 | 54,400 | — | — |
| 2015-07-21 | $39.18 | $44.85 | 94,300 | — | — |
| 2015-07-20 | $38.65 | $44.24 | 64,100 | — | — |
| 2015-07-17 | $39.49 | $45.20 | 132,500 | — | — |
| 2015-07-16 | $39.23 | $44.90 | 83,700 | — | — |
| 2015-07-15 | $39.48 | $45.19 | 81,700 | — | — |
| 2015-07-14 | $39.58 | $45.30 | 65,800 | — | — |
| 2015-07-13 | $39.59 | $45.32 | 84,900 | — | — |
| 2015-07-10 | $39.97 | $45.75 | 82,600 | — | — |
| 2015-07-09 | $38.98 | $44.62 | 70,000 | — | — |
| 2015-07-08 | $38.91 | $44.54 | 57,200 | — | — |
| 2015-07-07 | $39.65 | $45.38 | 87,500 | — | — |
| 2015-07-06 | $40.02 | $45.81 | 71,700 | — | — |
| 2015-07-02 | $40.00 | $45.79 | 139,300 | — | — |
| 2015-07-01 | $40.48 | $46.33 | 166,500 | — | — |
| 2015-06-30 | $40.33 | $46.16 | 173,900 | — | — |
| 2015-06-29 | $39.27 | $44.95 | 106,400 | — | — |
| 2015-06-26 | $39.94 | $45.72 | 232,300 | — | — |
| 2015-06-25 | $39.84 | $45.60 | 85,700 | — | — |
| 2015-06-24 | $39.74 | $45.49 | 110,400 | — | — |
| 2015-06-23 | $39.50 | $45.21 | 224,500 | — | — |
| 2015-06-22 | $39.46 | $45.17 | 129,500 | — | — |
| 2015-06-19 | $39.59 | $45.32 | 153,200 | — | — |
| 2015-06-18 | $39.77 | $45.52 | 84,000 | — | — |
| 2015-06-17 | $39.44 | $45.14 | 76,200 | — | — |
| 2015-06-16 | $39.49 | $45.20 | 160,000 | — | — |
| 2015-06-15 | $39.85 | $45.61 | 150,100 | — | — |
| 2015-06-12 | $39.59 | $45.32 | 55,800 | — | — |
| 2015-06-11 | $39.40 | $45.10 | 79,400 | — | — |
| 2015-06-10 | $38.17 | $43.69 | 96,100 | — | — |
| 2015-06-09 | $38.14 | $43.66 | 129,500 | — | — |
| 2015-06-08 | $38.04 | $43.54 | 121,500 | — | — |
| 2015-06-05 | $37.07 | $42.43 | 62,500 | — | — |
| 2015-06-04 | $36.30 | $41.55 | 57,900 | — | — |
| 2015-06-03 | $36.78 | $42.10 | 70,700 | — | — |
| 2015-06-02 | $35.75 | $40.92 | 70,600 | — | — |
| 2015-06-01 | $35.73 | $40.90 | 65,300 | — | — |
| 2015-05-29 | $35.78 | $40.96 | 83,600 | — | — |
| 2015-05-28 | $35.78 | $40.96 | 45,800 | — | — |
| 2015-05-27 | $35.80 | $40.98 | 52,200 | — | — |
| 2015-05-26 | $35.29 | $40.39 | 53,200 | — | — |
| 2015-05-22 | $35.65 | $40.81 | 50,700 | — | — |
| 2015-05-21 | $36.00 | $41.21 | 66,000 | — | — |
| 2015-05-20 | $35.33 | $40.44 | 60,800 | — | — |
| 2015-05-19 | $34.57 | $39.57 | 73,600 | — | — |
| 2015-05-18 | $35.89 | $41.08 | 98,800 | — | — |
| 2015-05-15 | $35.63 | $40.78 | 109,800 | — | — |
| 2015-05-14 | $35.79 | $40.97 | 131,800 | — | — |
| 2015-05-13 | $34.29 | $39.25 | 115,800 | — | — |
| 2015-05-12 | $32.63 | $37.35 | 83,200 | — | — |
| 2015-05-11 | $32.81 | $37.56 | 76,500 | — | — |
| 2015-05-08 | $32.57 | $37.28 | 66,700 | — | — |
| 2015-05-07 | $32.47 | $37.17 | 56,300 | — | — |
| 2015-05-06 | $31.78 | $36.38 | 62,300 | — | — |
| 2015-05-05 | $32.24 | $36.90 | 56,600 | — | — |
| 2015-05-04 | $32.38 | $37.06 | 68,400 | — | — |
| 2015-05-01 | $32.24 | $36.90 | 48,000 | — | — |
| 2015-04-30 | $32.31 | $36.98 | 101,000 | — | — |
| 2015-04-29 | $33.19 | $37.99 | 70,500 | — | — |
| 2015-04-28 | $33.76 | $38.64 | 84,700 | — | — |
| 2015-04-27 | $32.91 | $37.67 | 205,300 | — | — |
| 2015-04-24 | $32.57 | $37.28 | 112,300 | — | — |
| 2015-04-23 | $33.01 | $37.78 | 117,900 | — | — |
| 2015-04-22 | $33.03 | $37.81 | 172,600 | — | — |
| 2015-04-21 | $33.13 | $37.92 | 366,000 | — | — |
| 2015-04-20 | $32.29 | $36.96 | 230,300 | — | — |
| 2015-04-17 | $32.33 | $37.01 | 215,800 | — | — |
| 2015-04-16 | $32.68 | $37.41 | 130,900 | — | — |
| 2015-04-15 | $35.54 | $40.68 | 244,900 | — | — |
| 2015-04-14 | $35.07 | $40.14 | 165,700 | — | — |
| 2015-04-13 | $33.70 | $38.57 | 125,600 | — | — |
| 2015-04-10 | $34.44 | $39.42 | 247,200 | — | — |
| 2015-04-09 | $36.48 | $41.76 | 63,300 | — | — |
| 2015-04-08 | $37.09 | $42.45 | 79,200 | — | — |
| 2015-04-07 | $36.88 | $42.21 | 72,900 | — | — |
| 2015-04-06 | $37.16 | $42.53 | 50,200 | — | — |
| 2015-04-02 | $36.67 | $41.97 | 50,800 | — | — |
| 2015-04-01 | $36.28 | $41.53 | 92,900 | — | — |
| 2015-03-31 | $36.17 | $41.40 | 81,100 | — | — |
| 2015-03-30 | $35.74 | $40.91 | 61,400 | — | — |
| 2015-03-27 | $34.68 | $39.70 | 44,800 | — | — |
| 2015-03-26 | $34.53 | $39.52 | 55,700 | — | — |
| 2015-03-25 | $34.29 | $39.25 | 53,100 | — | — |
| 2015-03-24 | $35.70 | $40.86 | 90,900 | — | — |
| 2015-03-23 | $34.21 | $39.16 | 70,500 | — | — |
| 2015-03-20 | $33.95 | $38.86 | 119,900 | — | — |
| 2015-03-19 | $33.61 | $38.47 | 69,700 | — | — |
| 2015-03-18 | $34.47 | $39.46 | 73,200 | — | — |
| 2015-03-17 | $33.11 | $37.90 | 105,300 | — | — |
| 2015-03-16 | $33.39 | $38.22 | 88,500 | — | — |
| 2015-03-13 | $32.40 | $37.09 | 55,200 | — | — |
| 2015-03-12 | $32.80 | $37.54 | 67,100 | — | — |
| 2015-03-11 | $31.59 | $36.16 | 85,600 | — | — |
| 2015-03-10 | $31.30 | $35.83 | 39,800 | — | — |
| 2015-03-09 | $32.49 | $37.19 | 82,500 | — | — |
| 2015-03-06 | $31.63 | $36.20 | 60,400 | — | — |
| 2015-03-05 | $32.47 | $37.17 | 58,100 | — | — |
| 2015-03-04 | $32.72 | $37.45 | 100,800 | — | — |
| 2015-03-03 | $33.06 | $37.84 | 62,100 | — | — |
| 2015-03-02 | $33.01 | $37.78 | 60,200 | — | — |
| 2015-02-27 | $32.43 | $37.12 | 42,100 | — | — |
| 2015-02-26 | $33.27 | $38.08 | 40,200 | — | — |
| 2015-02-25 | $33.71 | $38.59 | 77,800 | — | — |
| 2015-02-24 | $32.85 | $37.60 | 56,700 | — | — |
| 2015-02-23 | $32.55 | $37.26 | 43,100 | — | — |
| 2015-02-20 | $33.01 | $37.78 | 47,400 | — | — |
| 2015-02-19 | $33.12 | $37.91 | 78,500 | — | — |
| 2015-02-18 | $32.28 | $36.95 | 40,300 | — | — |
| 2015-02-17 | $31.92 | $36.54 | 41,100 | — | — |
| 2015-02-13 | $32.14 | $36.79 | 27,500 | — | — |
| 2015-02-12 | $32.22 | $36.88 | 24,700 | — | — |
| 2015-02-11 | $31.97 | $36.59 | 57,500 | — | — |
| 2015-02-10 | $31.35 | $35.88 | 28,600 | — | — |
| 2015-02-09 | $31.79 | $36.39 | 44,700 | — | — |
| 2015-02-06 | $32.35 | $37.03 | 40,800 | — | — |
| 2015-02-05 | $32.35 | $37.03 | 67,400 | — | — |
| 2015-02-04 | $31.68 | $36.26 | 45,000 | — | — |
| 2015-02-03 | $32.29 | $36.96 | 59,200 | — | — |
| 2015-02-02 | $31.43 | $35.98 | 44,200 | — | — |
| 2015-01-30 | $30.41 | $34.81 | 71,500 | — | — |
| 2015-01-29 | $32.13 | $36.78 | 93,900 | — | — |
| 2015-01-28 | $30.82 | $35.28 | 71,600 | — | — |
| 2015-01-27 | $31.61 | $36.18 | 47,600 | — | — |
| 2015-01-26 | $31.94 | $36.56 | 75,700 | — | — |
| 2015-01-23 | $31.65 | $36.23 | 81,100 | — | — |
| 2015-01-22 | $31.82 | $36.42 | 133,200 | — | — |
| 2015-01-21 | $30.49 | $34.90 | 96,100 | — | — |
| 2015-01-20 | $30.63 | $35.06 | 90,000 | — | — |
| 2015-01-16 | $31.99 | $36.62 | 78,900 | — | — |
| 2015-01-15 | $30.63 | $35.06 | 85,700 | — | — |
| 2015-01-14 | $32.09 | $36.73 | 87,800 | — | — |
| 2015-01-13 | $31.78 | $36.38 | 97,900 | — | — |
| 2015-01-12 | $31.08 | $35.58 | 131,200 | — | — |
| 2015-01-09 | $32.21 | $36.87 | 61,500 | — | — |
| 2015-01-08 | $32.75 | $37.49 | 78,100 | — | — |
| 2015-01-07 | $32.93 | $37.69 | 90,100 | — | — |
| 2015-01-06 | $32.73 | $37.46 | 63,900 | — | — |
| 2015-01-05 | $33.15 | $37.94 | 63,100 | — | — |
| 2015-01-02 | $33.52 | $38.37 | 69,400 | — | — |