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
- 1987-09-30 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 | $36.55 | $56.02 | 74,400 | — | — |
| 2015-12-30 | $37.23 | $57.06 | 46,100 | — | — |
| 2015-12-29 | $37.58 | $57.60 | 49,200 | — | — |
| 2015-12-28 | $36.77 | $56.36 | 79,400 | — | — |
| 2015-12-24 | $37.20 | $57.02 | 24,200 | — | — |
| 2015-12-23 | $37.23 | $57.06 | 72,800 | — | — |
| 2015-12-22 | $37.00 | $56.71 | 44,300 | — | — |
| 2015-12-21 | $36.73 | $56.30 | 145,200 | — | — |
| 2015-12-18 | $36.26 | $55.58 | 230,600 | — | — |
| 2015-12-17 | $37.13 | $56.65 | 147,300 | — | — |
| 2015-12-16 | $37.22 | $56.79 | 116,200 | — | — |
| 2015-12-15 | $36.51 | $55.70 | 130,200 | — | — |
| 2015-12-14 | $36.37 | $55.49 | 73,100 | — | — |
| 2015-12-11 | $36.74 | $56.06 | 102,000 | — | — |
| 2015-12-10 | $37.57 | $57.32 | 126,400 | — | — |
| 2015-12-09 | $37.36 | $57.00 | 242,700 | — | — |
| 2015-12-08 | $36.37 | $55.49 | 73,900 | — | — |
| 2015-12-07 | $37.67 | $57.47 | 78,100 | — | — |
| 2015-12-04 | $38.68 | $59.02 | 105,800 | — | — |
| 2015-12-03 | $38.41 | $58.60 | 125,600 | — | — |
| 2015-12-02 | $38.51 | $58.76 | 82,700 | — | — |
| 2015-12-01 | $39.25 | $59.89 | 117,800 | — | — |
| 2015-11-30 | $38.96 | $59.44 | 184,800 | — | — |
| 2015-11-27 | $38.10 | $58.13 | 75,900 | — | — |
| 2015-11-25 | $38.19 | $58.27 | 88,300 | — | — |
| 2015-11-24 | $37.93 | $57.87 | 121,700 | — | — |
| 2015-11-23 | $37.13 | $56.65 | 53,700 | — | — |
| 2015-11-20 | $36.62 | $55.87 | 144,700 | — | — |
| 2015-11-19 | $37.01 | $56.47 | 203,600 | — | — |
| 2015-11-18 | $36.25 | $55.31 | 122,700 | — | — |
| 2015-11-17 | $35.97 | $54.88 | 83,200 | — | — |
| 2015-11-16 | $36.50 | $55.69 | 106,800 | — | — |
| 2015-11-13 | $35.77 | $54.58 | 100,600 | — | — |
| 2015-11-12 | $35.81 | $54.64 | 88,300 | — | — |
| 2015-11-11 | $37.01 | $56.47 | 53,600 | — | — |
| 2015-11-10 | $37.55 | $57.29 | 80,500 | — | — |
| 2015-11-09 | $37.14 | $56.67 | 147,800 | — | — |
| 2015-11-06 | $37.85 | $57.75 | 90,100 | — | — |
| 2015-11-05 | $37.60 | $57.37 | 142,000 | — | — |
| 2015-11-04 | $37.89 | $57.81 | 102,400 | — | — |
| 2015-11-03 | $38.15 | $58.21 | 131,100 | — | — |
| 2015-11-02 | $38.31 | $58.45 | 198,300 | — | — |
| 2015-10-30 | $37.57 | $57.32 | 280,900 | — | — |
| 2015-10-29 | $36.54 | $55.75 | 222,500 | — | — |
| 2015-10-28 | $37.71 | $57.54 | 475,000 | — | — |
| 2015-10-27 | $31.07 | $47.40 | 92,700 | — | — |
| 2015-10-26 | $31.67 | $48.32 | 65,200 | — | — |
| 2015-10-23 | $31.71 | $48.38 | 66,400 | — | — |
| 2015-10-22 | $31.71 | $48.38 | 61,000 | — | — |
| 2015-10-21 | $30.76 | $46.93 | 52,400 | — | — |
| 2015-10-20 | $31.54 | $48.12 | 80,000 | — | — |
| 2015-10-19 | $30.86 | $47.08 | 42,100 | — | — |
| 2015-10-16 | $30.65 | $46.76 | 75,900 | — | — |
| 2015-10-15 | $31.04 | $47.36 | 193,600 | — | — |
| 2015-10-14 | $30.96 | $47.24 | 180,800 | — | — |
| 2015-10-13 | $31.59 | $48.20 | 66,900 | — | — |
| 2015-10-12 | $32.29 | $49.27 | 82,400 | — | — |
| 2015-10-09 | $32.06 | $48.92 | 48,500 | — | — |
| 2015-10-08 | $32.28 | $49.25 | 115,000 | — | — |
| 2015-10-07 | $32.00 | $48.82 | 163,300 | — | — |
| 2015-10-06 | $30.77 | $46.95 | 117,800 | — | — |
| 2015-10-05 | $30.66 | $46.78 | 138,100 | — | — |
| 2015-10-02 | $28.70 | $43.79 | 103,400 | — | — |
| 2015-10-01 | $28.19 | $43.01 | 85,500 | — | — |
| 2015-09-30 | $28.61 | $43.65 | 162,100 | — | — |
| 2015-09-29 | $28.28 | $43.15 | 71,900 | — | — |
| 2015-09-28 | $28.82 | $43.97 | 102,400 | — | — |
| 2015-09-25 | $29.23 | $44.60 | 131,300 | — | — |
| 2015-09-24 | $29.58 | $45.13 | 97,200 | — | — |
| 2015-09-23 | $29.69 | $45.30 | 159,400 | — | — |
| 2015-09-22 | $29.48 | $44.98 | 80,200 | — | — |
| 2015-09-21 | $30.19 | $46.06 | 118,100 | — | — |
| 2015-09-18 | $29.91 | $45.63 | 183,900 | — | — |
| 2015-09-17 | $30.56 | $46.63 | 192,100 | — | — |
| 2015-09-16 | $30.36 | $46.32 | 159,400 | — | — |
| 2015-09-15 | $29.48 | $44.98 | 106,700 | — | — |
| 2015-09-14 | $28.51 | $43.50 | 185,700 | — | — |
| 2015-09-11 | $29.20 | $44.55 | 124,900 | — | — |
| 2015-09-10 | $29.31 | $44.72 | 135,100 | — | — |
| 2015-09-09 | $29.98 | $45.48 | 213,100 | — | — |
| 2015-09-08 | $30.50 | $46.27 | 68,700 | — | — |
| 2015-09-04 | $30.30 | $45.97 | 73,700 | — | — |
| 2015-09-03 | $30.27 | $45.92 | 219,600 | — | — |
| 2015-09-02 | $30.70 | $46.57 | 95,200 | — | — |
| 2015-09-01 | $30.28 | $45.94 | 180,200 | — | — |
| 2015-08-31 | $31.90 | $48.40 | 91,000 | — | — |
| 2015-08-28 | $31.44 | $47.70 | 107,700 | — | — |
| 2015-08-27 | $31.14 | $47.24 | 125,900 | — | — |
| 2015-08-26 | $30.44 | $46.18 | 129,700 | — | — |
| 2015-08-25 | $30.16 | $45.76 | 116,200 | — | — |
| 2015-08-24 | $30.92 | $46.91 | 104,000 | — | — |
| 2015-08-21 | $31.81 | $48.26 | 113,900 | — | — |
| 2015-08-20 | $32.45 | $49.23 | 74,500 | — | — |
| 2015-08-19 | $33.06 | $50.16 | 73,000 | — | — |
| 2015-08-18 | $33.57 | $50.93 | 83,200 | — | — |
| 2015-08-17 | $33.67 | $51.08 | 79,600 | — | — |
| 2015-08-14 | $34.09 | $51.72 | 54,100 | — | — |
| 2015-08-13 | $33.70 | $51.13 | 105,600 | — | — |
| 2015-08-12 | $33.69 | $51.11 | 101,500 | — | — |
| 2015-08-11 | $34.19 | $51.87 | 100,900 | — | — |
| 2015-08-10 | $34.31 | $52.05 | 126,900 | — | — |
| 2015-08-07 | $33.55 | $50.90 | 119,700 | — | — |
| 2015-08-06 | $33.98 | $51.55 | 249,500 | — | — |
| 2015-08-05 | $35.00 | $53.10 | 251,000 | — | — |
| 2015-08-04 | $36.83 | $55.87 | 45,000 | — | — |
| 2015-08-03 | $36.86 | $55.92 | 84,000 | — | — |
| 2015-07-31 | $37.22 | $56.47 | 131,700 | — | — |
| 2015-07-30 | $36.78 | $55.80 | 227,600 | — | — |
| 2015-07-29 | $36.65 | $55.60 | 209,300 | — | — |
| 2015-07-28 | $36.53 | $55.42 | 95,700 | — | — |
| 2015-07-27 | $36.47 | $55.33 | 56,900 | — | — |
| 2015-07-24 | $36.68 | $55.65 | 78,200 | — | — |
| 2015-07-23 | $37.58 | $57.01 | 93,000 | — | — |
| 2015-07-22 | $38.27 | $58.06 | 32,800 | — | — |
| 2015-07-21 | $38.34 | $58.17 | 60,800 | — | — |
| 2015-07-20 | $38.88 | $58.98 | 51,500 | — | — |
| 2015-07-17 | $39.56 | $60.02 | 86,500 | — | — |
| 2015-07-16 | $39.50 | $59.93 | 44,600 | — | — |
| 2015-07-15 | $39.19 | $59.45 | 68,700 | — | — |
| 2015-07-14 | $40.11 | $60.85 | 47,000 | — | — |
| 2015-07-13 | $40.12 | $60.87 | 58,400 | — | — |
| 2015-07-10 | $39.46 | $59.86 | 79,100 | — | — |
| 2015-07-09 | $39.09 | $59.30 | 79,800 | — | — |
| 2015-07-08 | $39.16 | $59.41 | 118,300 | — | — |
| 2015-07-07 | $39.63 | $60.12 | 89,200 | — | — |
| 2015-07-06 | $39.74 | $60.29 | 80,300 | — | — |
| 2015-07-02 | $39.87 | $60.49 | 37,300 | — | — |
| 2015-07-01 | $40.21 | $61.00 | 71,800 | — | — |
| 2015-06-30 | $39.80 | $60.38 | 89,300 | — | — |
| 2015-06-29 | $39.42 | $59.80 | 153,300 | — | — |
| 2015-06-26 | $39.99 | $60.67 | 264,700 | — | — |
| 2015-06-25 | $40.68 | $61.72 | 47,300 | — | — |
| 2015-06-24 | $40.60 | $61.59 | 73,100 | — | — |
| 2015-06-23 | $40.54 | $61.50 | 85,100 | — | — |
| 2015-06-22 | $40.18 | $60.96 | 67,900 | — | — |
| 2015-06-19 | $40.03 | $60.73 | 121,000 | — | — |
| 2015-06-18 | $39.99 | $60.67 | 89,600 | — | — |
| 2015-06-17 | $39.43 | $59.82 | 43,200 | — | — |
| 2015-06-16 | $39.99 | $60.67 | 54,600 | — | — |
| 2015-06-15 | $39.58 | $60.05 | 70,000 | — | — |
| 2015-06-12 | $40.24 | $61.05 | 67,300 | — | — |
| 2015-06-11 | $40.30 | $61.14 | 54,400 | — | — |
| 2015-06-10 | $40.28 | $61.11 | 70,100 | — | — |
| 2015-06-09 | $39.32 | $59.65 | 58,800 | — | — |
| 2015-06-08 | $39.52 | $59.96 | 36,700 | — | — |
| 2015-06-05 | $39.84 | $60.44 | 73,300 | — | — |
| 2015-06-04 | $39.23 | $59.52 | 48,600 | — | — |
| 2015-06-03 | $40.19 | $60.97 | 106,100 | — | — |
| 2015-06-02 | $39.86 | $60.21 | 73,000 | — | — |
| 2015-06-01 | $39.96 | $60.36 | 51,600 | — | — |
| 2015-05-29 | $39.58 | $59.79 | 70,400 | — | — |
| 2015-05-28 | $39.98 | $60.39 | 64,400 | — | — |
| 2015-05-27 | $39.82 | $60.15 | 89,200 | — | — |
| 2015-05-26 | $39.85 | $60.20 | 65,500 | — | — |
| 2015-05-22 | $40.72 | $61.51 | 63,500 | — | — |
| 2015-05-21 | $41.15 | $62.16 | 69,000 | — | — |
| 2015-05-20 | $40.78 | $61.60 | 94,500 | — | — |
| 2015-05-19 | $40.68 | $61.45 | 52,200 | — | — |
| 2015-05-18 | $40.95 | $61.86 | 81,000 | — | — |
| 2015-05-15 | $40.23 | $60.77 | 68,900 | — | — |
| 2015-05-14 | $40.30 | $60.88 | 61,700 | — | — |
| 2015-05-13 | $39.95 | $60.35 | 94,900 | — | — |
| 2015-05-12 | $40.19 | $60.71 | 89,900 | — | — |
| 2015-05-11 | $40.26 | $60.82 | 60,800 | — | — |
| 2015-05-08 | $40.11 | $60.59 | 66,200 | — | — |
| 2015-05-07 | $39.98 | $60.39 | 41,100 | — | — |
| 2015-05-06 | $40.04 | $60.49 | 62,800 | — | — |
| 2015-05-05 | $39.15 | $59.14 | 81,100 | — | — |
| 2015-05-04 | $39.65 | $59.90 | 71,800 | — | — |
| 2015-05-01 | $39.70 | $59.97 | 84,000 | — | — |
| 2015-04-30 | $39.20 | $59.22 | 123,500 | — | — |
| 2015-04-29 | $40.48 | $61.15 | 48,800 | — | — |
| 2015-04-28 | $41.15 | $62.16 | 62,300 | — | — |
| 2015-04-27 | $40.49 | $61.17 | 38,400 | — | — |
| 2015-04-24 | $40.49 | $61.17 | 45,800 | — | — |
| 2015-04-23 | $40.49 | $61.17 | 48,600 | — | — |
| 2015-04-22 | $40.36 | $60.97 | 34,900 | — | — |
| 2015-04-21 | $40.34 | $60.94 | 59,600 | — | — |
| 2015-04-20 | $40.28 | $60.85 | 95,900 | — | — |
| 2015-04-17 | $40.18 | $60.70 | 110,400 | — | — |
| 2015-04-16 | $40.69 | $61.47 | 72,100 | — | — |
| 2015-04-15 | $41.12 | $62.12 | 71,000 | — | — |
| 2015-04-14 | $40.36 | $60.97 | 49,600 | — | — |
| 2015-04-13 | $40.22 | $60.76 | 45,000 | — | — |
| 2015-04-10 | $40.22 | $60.76 | 61,800 | — | — |
| 2015-04-09 | $39.75 | $60.05 | 54,900 | — | — |
| 2015-04-08 | $40.01 | $60.44 | 51,200 | — | — |
| 2015-04-07 | $39.92 | $60.30 | 106,200 | — | — |
| 2015-04-06 | $40.25 | $60.80 | 167,400 | — | — |
| 2015-04-02 | $39.52 | $59.70 | 120,200 | — | — |
| 2015-04-01 | $39.97 | $60.38 | 78,500 | — | — |
| 2015-03-31 | $39.75 | $60.05 | 104,400 | — | — |
| 2015-03-30 | $40.31 | $60.89 | 166,300 | — | — |
| 2015-03-27 | $39.68 | $59.94 | 106,700 | — | — |
| 2015-03-26 | $39.68 | $59.94 | 119,600 | — | — |
| 2015-03-25 | $39.25 | $59.29 | 87,500 | — | — |
| 2015-03-24 | $39.77 | $60.08 | 58,300 | — | — |
| 2015-03-23 | $39.75 | $60.05 | 72,500 | — | — |
| 2015-03-20 | $39.45 | $59.59 | 174,300 | — | — |
| 2015-03-19 | $39.61 | $59.84 | 82,200 | — | — |
| 2015-03-18 | $39.87 | $59.99 | 71,900 | — | — |
| 2015-03-17 | $39.01 | $58.69 | 75,300 | — | — |
| 2015-03-16 | $38.60 | $58.08 | 77,300 | — | — |
| 2015-03-13 | $38.35 | $57.70 | 69,300 | — | — |
| 2015-03-12 | $38.53 | $57.97 | 67,900 | — | — |
| 2015-03-11 | $37.98 | $57.14 | 71,000 | — | — |
| 2015-03-10 | $37.98 | $57.14 | 112,300 | — | — |
| 2015-03-09 | $38.32 | $57.65 | 51,300 | — | — |
| 2015-03-06 | $38.06 | $57.26 | 91,600 | — | — |
| 2015-03-05 | $38.25 | $57.55 | 58,600 | — | — |
| 2015-03-04 | $37.61 | $56.59 | 44,400 | — | — |
| 2015-03-03 | $38.35 | $57.70 | 88,500 | — | — |
| 2015-03-02 | $38.11 | $57.34 | 79,100 | — | — |
| 2015-02-27 | $37.71 | $56.74 | 80,600 | — | — |
| 2015-02-26 | $37.59 | $56.56 | 70,300 | — | — |
| 2015-02-25 | $37.68 | $56.69 | 48,000 | — | — |
| 2015-02-24 | $37.94 | $57.08 | 105,100 | — | — |
| 2015-02-23 | $37.78 | $56.84 | 103,100 | — | — |
| 2015-02-20 | $37.74 | $56.78 | 77,200 | — | — |
| 2015-02-19 | $37.70 | $56.72 | 54,700 | — | — |
| 2015-02-18 | $37.80 | $56.87 | 67,600 | — | — |
| 2015-02-17 | $37.56 | $56.51 | 67,200 | — | — |
| 2015-02-13 | $37.82 | $56.90 | 88,200 | — | — |
| 2015-02-12 | $37.81 | $56.89 | 56,800 | — | — |
| 2015-02-11 | $36.88 | $55.49 | 122,100 | — | — |
| 2015-02-10 | $37.39 | $56.26 | 143,800 | — | — |
| 2015-02-09 | $37.23 | $56.01 | 87,900 | — | — |
| 2015-02-06 | $37.87 | $56.98 | 87,800 | — | — |
| 2015-02-05 | $37.73 | $56.77 | 91,000 | — | — |
| 2015-02-04 | $37.21 | $55.98 | 100,500 | — | — |
| 2015-02-03 | $37.65 | $56.65 | 149,000 | — | — |
| 2015-02-02 | $36.26 | $54.56 | 195,200 | — | — |
| 2015-01-30 | $34.13 | $51.35 | 91,100 | — | — |
| 2015-01-29 | $35.23 | $53.01 | 129,900 | — | — |
| 2015-01-28 | $34.17 | $51.41 | 64,700 | — | — |
| 2015-01-27 | $35.08 | $52.78 | 62,800 | — | — |
| 2015-01-26 | $35.35 | $53.19 | 50,800 | — | — |
| 2015-01-23 | $35.03 | $52.70 | 42,200 | — | — |
| 2015-01-22 | $34.65 | $52.13 | 94,500 | — | — |
| 2015-01-21 | $34.31 | $51.62 | 59,700 | — | — |
| 2015-01-20 | $34.86 | $52.45 | 50,900 | — | — |
| 2015-01-16 | $35.10 | $52.81 | 96,100 | — | — |
| 2015-01-15 | $34.58 | $52.03 | 163,400 | — | — |
| 2015-01-14 | $35.00 | $52.66 | 97,400 | — | — |
| 2015-01-13 | $35.43 | $53.31 | 79,100 | — | — |
| 2015-01-12 | $35.27 | $53.07 | 64,300 | — | — |
| 2015-01-09 | $36.23 | $54.51 | 104,900 | — | — |
| 2015-01-08 | $36.13 | $54.36 | 147,900 | — | — |
| 2015-01-07 | $35.98 | $54.13 | 99,400 | — | — |
| 2015-01-06 | $36.35 | $54.69 | 133,200 | — | — |
| 2015-01-05 | $38.01 | $57.19 | 138,900 | — | — |
| 2015-01-02 | $38.16 | $57.41 | 161,800 | — | — |