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
- 1993-05-27 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 | $33.15 | $127.56 | 400,700 | — | — |
| 2015-12-30 | $33.34 | $128.29 | 260,900 | — | — |
| 2015-12-29 | $33.57 | $129.17 | 210,300 | — | — |
| 2015-12-28 | $33.50 | $126.98 | 256,400 | — | — |
| 2015-12-24 | $33.27 | $126.11 | 92,700 | — | — |
| 2015-12-23 | $33.25 | $126.03 | 466,600 | — | — |
| 2015-12-22 | $32.95 | $124.89 | 391,100 | — | — |
| 2015-12-21 | $32.76 | $124.17 | 408,800 | — | — |
| 2015-12-18 | $32.78 | $124.25 | 1,192,800 | — | — |
| 2015-12-17 | $33.47 | $126.86 | 263,500 | — | — |
| 2015-12-16 | $33.68 | $127.66 | 254,400 | — | — |
| 2015-12-15 | $33.10 | $125.46 | 274,400 | — | — |
| 2015-12-14 | $32.39 | $122.77 | 240,300 | — | — |
| 2015-12-11 | $32.48 | $123.11 | 936,200 | — | — |
| 2015-12-10 | $32.42 | $122.88 | 196,300 | — | — |
| 2015-12-09 | $32.79 | $124.29 | 233,200 | — | — |
| 2015-12-08 | $32.72 | $124.02 | 90,700 | — | — |
| 2015-12-07 | $32.75 | $124.14 | 186,600 | — | — |
| 2015-12-04 | $32.74 | $124.10 | 317,000 | — | — |
| 2015-12-03 | $32.27 | $122.32 | 206,200 | — | — |
| 2015-12-02 | $32.91 | $124.74 | 233,900 | — | — |
| 2015-12-01 | $33.55 | $127.17 | 304,200 | — | — |
| 2015-11-30 | $33.54 | $127.13 | 361,900 | — | — |
| 2015-11-27 | $33.87 | $128.38 | 123,800 | — | — |
| 2015-11-25 | $33.52 | $127.05 | 132,700 | — | — |
| 2015-11-24 | $33.40 | $126.60 | 142,800 | — | — |
| 2015-11-23 | $33.56 | $127.21 | 103,200 | — | — |
| 2015-11-20 | $33.53 | $127.09 | 221,300 | — | — |
| 2015-11-19 | $33.03 | $125.20 | 126,200 | — | — |
| 2015-11-18 | $32.93 | $124.82 | 150,200 | — | — |
| 2015-11-17 | $32.31 | $122.47 | 91,500 | — | — |
| 2015-11-16 | $32.12 | $121.75 | 153,300 | — | — |
| 2015-11-13 | $31.78 | $120.46 | 188,900 | — | — |
| 2015-11-12 | $32.18 | $121.97 | 165,900 | — | — |
| 2015-11-11 | $32.63 | $123.68 | 180,900 | — | — |
| 2015-11-10 | $32.22 | $122.13 | 317,700 | — | — |
| 2015-11-09 | $31.94 | $121.06 | 186,300 | — | — |
| 2015-11-06 | $32.68 | $123.87 | 330,800 | — | — |
| 2015-11-05 | $33.32 | $126.30 | 99,200 | — | — |
| 2015-11-04 | $32.96 | $124.93 | 242,400 | — | — |
| 2015-11-03 | $33.07 | $125.35 | 196,300 | — | — |
| 2015-11-02 | $33.43 | $126.71 | 178,600 | — | — |
| 2015-10-30 | $32.89 | $124.67 | 202,000 | — | — |
| 2015-10-29 | $33.34 | $126.37 | 149,000 | — | — |
| 2015-10-28 | $33.35 | $126.41 | 245,800 | — | — |
| 2015-10-27 | $32.88 | $124.63 | 163,500 | — | — |
| 2015-10-26 | $32.88 | $124.63 | 131,100 | — | — |
| 2015-10-23 | $32.68 | $123.87 | 180,600 | — | — |
| 2015-10-22 | $32.78 | $124.25 | 181,500 | — | — |
| 2015-10-21 | $32.25 | $122.24 | 204,600 | — | — |
| 2015-10-20 | $32.53 | $123.30 | 114,400 | — | — |
| 2015-10-19 | $32.67 | $123.83 | 205,000 | — | — |
| 2015-10-16 | $32.10 | $121.67 | 216,200 | — | — |
| 2015-10-15 | $31.98 | $121.22 | 174,200 | — | — |
| 2015-10-14 | $31.40 | $119.02 | 153,100 | — | — |
| 2015-10-13 | $31.75 | $120.34 | 184,300 | — | — |
| 2015-10-12 | $32.18 | $121.97 | 137,200 | — | — |
| 2015-10-09 | $31.88 | $120.84 | 187,300 | — | — |
| 2015-10-08 | $31.75 | $120.34 | 167,500 | — | — |
| 2015-10-07 | $31.49 | $119.36 | 316,500 | — | — |
| 2015-10-06 | $30.91 | $117.16 | 222,600 | — | — |
| 2015-10-05 | $31.03 | $117.62 | 154,100 | — | — |
| 2015-10-02 | $30.48 | $115.53 | 294,500 | — | — |
| 2015-10-01 | $30.24 | $114.62 | 232,700 | — | — |
| 2015-09-30 | $30.07 | $113.98 | 405,700 | — | — |
| 2015-09-29 | $30.10 | $114.09 | 310,400 | — | — |
| 2015-09-28 | $29.80 | $112.95 | 258,300 | — | — |
| 2015-09-25 | $30.31 | $113.98 | 204,500 | — | — |
| 2015-09-24 | $30.14 | $113.34 | 188,600 | — | — |
| 2015-09-23 | $30.48 | $114.62 | 168,100 | — | — |
| 2015-09-22 | $30.16 | $113.41 | 172,000 | — | — |
| 2015-09-21 | $30.63 | $115.18 | 163,200 | — | — |
| 2015-09-18 | $30.44 | $114.47 | 443,000 | — | — |
| 2015-09-17 | $30.33 | $114.05 | 189,300 | — | — |
| 2015-09-16 | $29.92 | $112.51 | 150,900 | — | — |
| 2015-09-15 | $29.61 | $111.34 | 186,100 | — | — |
| 2015-09-14 | $29.26 | $110.03 | 97,000 | — | — |
| 2015-09-11 | $29.25 | $109.99 | 164,100 | — | — |
| 2015-09-10 | $28.55 | $107.36 | 163,900 | — | — |
| 2015-09-09 | $28.46 | $107.02 | 227,400 | — | — |
| 2015-09-08 | $29.05 | $109.24 | 199,100 | — | — |
| 2015-09-04 | $28.56 | $107.40 | 125,900 | — | — |
| 2015-09-03 | $29.19 | $109.77 | 249,600 | — | — |
| 2015-09-02 | $29.14 | $109.58 | 286,400 | — | — |
| 2015-09-01 | $28.87 | $108.56 | 335,500 | — | — |
| 2015-08-31 | $29.55 | $111.12 | 576,800 | — | — |
| 2015-08-28 | $30.08 | $113.11 | 323,000 | — | — |
| 2015-08-27 | $30.30 | $113.94 | 307,800 | — | — |
| 2015-08-26 | $29.77 | $111.95 | 357,300 | — | — |
| 2015-08-25 | $29.03 | $109.16 | 464,800 | — | — |
| 2015-08-24 | $29.89 | $112.40 | 422,900 | — | — |
| 2015-08-21 | $31.58 | $118.75 | 335,100 | — | — |
| 2015-08-20 | $32.12 | $120.78 | 212,100 | — | — |
| 2015-08-19 | $32.41 | $121.87 | 263,400 | — | — |
| 2015-08-18 | $32.62 | $122.66 | 260,700 | — | — |
| 2015-08-17 | $32.67 | $122.85 | 273,100 | — | — |
| 2015-08-14 | $32.49 | $122.17 | 219,700 | — | — |
| 2015-08-13 | $32.30 | $121.46 | 478,600 | — | — |
| 2015-08-12 | $32.14 | $120.86 | 482,400 | — | — |
| 2015-08-11 | $32.08 | $120.63 | 514,700 | — | — |
| 2015-08-10 | $31.66 | $119.05 | 376,700 | — | — |
| 2015-08-07 | $31.90 | $119.96 | 238,500 | — | — |
| 2015-08-06 | $31.76 | $119.43 | 372,400 | — | — |
| 2015-08-05 | $31.70 | $119.20 | 400,900 | — | — |
| 2015-08-04 | $31.84 | $119.73 | 314,200 | — | — |
| 2015-08-03 | $32.20 | $121.08 | 315,900 | — | — |
| 2015-07-31 | $31.98 | $120.26 | 292,100 | — | — |
| 2015-07-30 | $31.50 | $118.45 | 196,700 | — | — |
| 2015-07-29 | $31.64 | $118.98 | 644,000 | — | — |
| 2015-07-28 | $31.51 | $118.49 | 364,800 | — | — |
| 2015-07-27 | $31.47 | $118.34 | 454,300 | — | — |
| 2015-07-24 | $31.36 | $117.93 | 328,300 | — | — |
| 2015-07-23 | $31.30 | $117.70 | 334,900 | — | — |
| 2015-07-22 | $31.73 | $119.32 | 546,200 | — | — |
| 2015-07-21 | $31.52 | $118.53 | 749,400 | — | — |
| 2015-07-20 | $31.59 | $118.79 | 198,000 | — | — |
| 2015-07-17 | $31.49 | $118.41 | 233,900 | — | — |
| 2015-07-16 | $31.56 | $118.68 | 211,900 | — | — |
| 2015-07-15 | $31.08 | $116.87 | 340,100 | — | — |
| 2015-07-14 | $31.21 | $117.36 | 260,000 | — | — |
| 2015-07-13 | $31.21 | $117.36 | 252,200 | — | — |
| 2015-07-10 | $31.16 | $117.17 | 401,600 | — | — |
| 2015-07-09 | $30.78 | $115.74 | 310,400 | — | — |
| 2015-07-08 | $31.00 | $116.57 | 445,500 | — | — |
| 2015-07-07 | $31.00 | $116.57 | 699,500 | — | — |
| 2015-07-06 | $30.50 | $114.69 | 673,100 | — | — |
| 2015-07-02 | $30.11 | $113.22 | 564,000 | — | — |
| 2015-07-01 | $29.64 | $111.46 | 414,500 | — | — |
| 2015-06-30 | $29.11 | $109.46 | 359,300 | — | — |
| 2015-06-29 | $29.18 | $109.73 | 368,800 | — | — |
| 2015-06-26 | $29.78 | $111.98 | 548,900 | — | — |
| 2015-06-25 | $29.79 | $111.12 | 255,300 | — | — |
| 2015-06-24 | $30.08 | $112.20 | 262,400 | — | — |
| 2015-06-23 | $30.36 | $113.25 | 388,900 | — | — |
| 2015-06-22 | $30.76 | $114.74 | 393,000 | — | — |
| 2015-06-19 | $30.84 | $115.04 | 1,208,200 | — | — |
| 2015-06-18 | $30.88 | $115.18 | 354,700 | — | — |
| 2015-06-17 | $30.41 | $113.43 | 526,400 | — | — |
| 2015-06-16 | $30.49 | $113.73 | 242,300 | — | — |
| 2015-06-15 | $30.29 | $112.98 | 246,900 | — | — |
| 2015-06-12 | $30.57 | $114.03 | 303,700 | — | — |
| 2015-06-11 | $30.49 | $113.73 | 202,800 | — | — |
| 2015-06-10 | $30.33 | $113.13 | 231,700 | — | — |
| 2015-06-09 | $30.06 | $112.13 | 183,200 | — | — |
| 2015-06-08 | $30.33 | $113.13 | 165,400 | — | — |
| 2015-06-05 | $30.33 | $113.13 | 226,300 | — | — |
| 2015-06-04 | $30.58 | $114.07 | 512,200 | — | — |
| 2015-06-03 | $30.81 | $114.92 | 421,300 | — | — |
| 2015-06-02 | $31.29 | $116.71 | 239,800 | — | — |
| 2015-06-01 | $31.44 | $117.27 | 286,300 | — | — |
| 2015-05-29 | $31.02 | $115.71 | 555,000 | — | — |
| 2015-05-28 | $31.41 | $117.16 | 406,500 | — | — |
| 2015-05-27 | $31.44 | $117.27 | 273,500 | — | — |
| 2015-05-26 | $31.16 | $116.23 | 343,600 | — | — |
| 2015-05-22 | $31.35 | $116.94 | 254,900 | — | — |
| 2015-05-21 | $31.32 | $116.83 | 344,100 | — | — |
| 2015-05-20 | $31.52 | $117.57 | 235,000 | — | — |
| 2015-05-19 | $31.53 | $117.61 | 234,400 | — | — |
| 2015-05-18 | $31.60 | $117.87 | 220,300 | — | — |
| 2015-05-15 | $31.58 | $117.80 | 196,700 | — | — |
| 2015-05-14 | $31.35 | $116.94 | 194,200 | — | — |
| 2015-05-13 | $30.67 | $114.40 | 300,300 | — | — |
| 2015-05-12 | $31.10 | $116.01 | 271,700 | — | — |
| 2015-05-11 | $30.95 | $115.45 | 349,200 | — | — |
| 2015-05-08 | $31.35 | $116.94 | 389,500 | — | — |
| 2015-05-07 | $31.08 | $115.93 | 251,200 | — | — |
| 2015-05-06 | $30.60 | $114.14 | 439,400 | — | — |
| 2015-05-05 | $30.51 | $113.80 | 518,300 | — | — |
| 2015-05-04 | $31.16 | $116.23 | 446,900 | — | — |
| 2015-05-01 | $31.18 | $116.30 | 617,400 | — | — |
| 2015-04-30 | $30.90 | $115.26 | 563,100 | — | — |
| 2015-04-29 | $31.36 | $116.98 | 231,300 | — | — |
| 2015-04-28 | $32.26 | $120.33 | 214,000 | — | — |
| 2015-04-27 | $32.44 | $121.00 | 324,000 | — | — |
| 2015-04-24 | $32.57 | $121.49 | 429,800 | — | — |
| 2015-04-23 | $32.40 | $120.85 | 146,400 | — | — |
| 2015-04-22 | $32.55 | $121.41 | 312,500 | — | — |
| 2015-04-21 | $32.57 | $121.49 | 356,800 | — | — |
| 2015-04-20 | $32.57 | $121.49 | 444,500 | — | — |
| 2015-04-17 | $32.47 | $121.12 | 538,300 | — | — |
| 2015-04-16 | $32.79 | $122.31 | 229,500 | — | — |
| 2015-04-15 | $32.86 | $122.57 | 480,800 | — | — |
| 2015-04-14 | $33.10 | $123.47 | 350,100 | — | — |
| 2015-04-13 | $33.12 | $123.54 | 293,200 | — | — |
| 2015-04-10 | $33.47 | $124.85 | 274,900 | — | — |
| 2015-04-09 | $33.61 | $125.37 | 249,300 | — | — |
| 2015-04-08 | $34.40 | $128.31 | 218,100 | — | — |
| 2015-04-07 | $34.46 | $128.54 | 195,100 | — | — |
| 2015-04-06 | $35.04 | $130.70 | 293,500 | — | — |
| 2015-04-02 | $34.87 | $130.07 | 638,400 | — | — |
| 2015-04-01 | $34.75 | $129.62 | 263,600 | — | — |
| 2015-03-31 | $34.88 | $130.11 | 231,800 | — | — |
| 2015-03-30 | $35.11 | $130.96 | 291,100 | — | — |
| 2015-03-27 | $34.38 | $128.24 | 296,500 | — | — |
| 2015-03-26 | $34.46 | $127.64 | 291,000 | — | — |
| 2015-03-25 | $34.89 | $129.24 | 632,400 | — | — |
| 2015-03-24 | $35.40 | $131.13 | 382,700 | — | — |
| 2015-03-23 | $35.60 | $131.87 | 513,800 | — | — |
| 2015-03-20 | $35.32 | $130.83 | 1,458,700 | — | — |
| 2015-03-19 | $34.98 | $129.57 | 330,700 | — | — |
| 2015-03-18 | $34.97 | $129.53 | 240,400 | — | — |
| 2015-03-17 | $34.20 | $126.68 | 422,700 | — | — |
| 2015-03-16 | $34.42 | $127.50 | 210,600 | — | — |
| 2015-03-13 | $34.03 | $126.05 | 169,500 | — | — |
| 2015-03-12 | $34.01 | $125.98 | 296,600 | — | — |
| 2015-03-11 | $33.20 | $122.98 | 309,000 | — | — |
| 2015-03-10 | $33.13 | $122.72 | 213,700 | — | — |
| 2015-03-09 | $33.19 | $122.94 | 170,000 | — | — |
| 2015-03-06 | $32.93 | $121.98 | 495,300 | — | — |
| 2015-03-05 | $34.16 | $126.53 | 216,000 | — | — |
| 2015-03-04 | $34.03 | $126.05 | 285,700 | — | — |
| 2015-03-03 | $34.12 | $126.38 | 467,800 | — | — |
| 2015-03-02 | $34.25 | $126.87 | 595,600 | — | — |
| 2015-02-27 | $34.16 | $126.53 | 928,100 | — | — |
| 2015-02-26 | $34.27 | $126.94 | 376,400 | — | — |
| 2015-02-25 | $34.70 | $128.53 | 369,700 | — | — |
| 2015-02-24 | $34.81 | $128.94 | 281,300 | — | — |
| 2015-02-23 | $35.56 | $131.72 | 276,100 | — | — |
| 2015-02-20 | $35.26 | $130.61 | 181,400 | — | — |
| 2015-02-19 | $34.91 | $129.31 | 301,600 | — | — |
| 2015-02-18 | $35.60 | $131.87 | 561,400 | — | — |
| 2015-02-17 | $35.53 | $131.61 | 241,000 | — | — |
| 2015-02-13 | $35.47 | $131.38 | 202,400 | — | — |
| 2015-02-12 | $35.85 | $132.79 | 213,800 | — | — |
| 2015-02-11 | $35.17 | $130.27 | 208,800 | — | — |
| 2015-02-10 | $35.28 | $130.68 | 250,800 | — | — |
| 2015-02-09 | $35.14 | $130.16 | 259,500 | — | — |
| 2015-02-06 | $35.43 | $131.24 | 345,600 | — | — |
| 2015-02-05 | $36.81 | $136.35 | 231,900 | — | — |
| 2015-02-04 | $36.43 | $134.94 | 441,700 | — | — |
| 2015-02-03 | $36.29 | $134.42 | 451,400 | — | — |
| 2015-02-02 | $35.89 | $132.94 | 713,500 | — | — |
| 2015-01-30 | $36.19 | $134.05 | 791,700 | — | — |
| 2015-01-29 | $36.69 | $135.90 | 367,500 | — | — |
| 2015-01-28 | $36.31 | $134.50 | 572,000 | — | — |
| 2015-01-27 | $36.02 | $133.42 | 320,400 | — | — |
| 2015-01-26 | $36.10 | $133.72 | 651,300 | — | — |
| 2015-01-23 | $35.25 | $130.57 | 529,900 | — | — |
| 2015-01-22 | $35.52 | $131.57 | 483,200 | — | — |
| 2015-01-21 | $34.88 | $129.20 | 303,700 | — | — |
| 2015-01-20 | $34.60 | $128.16 | 452,800 | — | — |
| 2015-01-16 | $35.19 | $130.35 | 328,500 | — | — |
| 2015-01-15 | $34.74 | $128.68 | 364,400 | — | — |
| 2015-01-14 | $34.83 | $129.01 | 373,300 | — | — |
| 2015-01-13 | $34.34 | $127.20 | 344,000 | — | — |
| 2015-01-12 | $34.44 | $127.57 | 225,300 | — | — |
| 2015-01-09 | $34.20 | $126.68 | 308,900 | — | — |
| 2015-01-08 | $34.23 | $126.79 | 552,300 | — | — |
| 2015-01-07 | $34.17 | $126.57 | 434,600 | — | — |
| 2015-01-06 | $33.32 | $123.42 | 435,300 | — | — |
| 2015-01-05 | $32.90 | $121.86 | 398,800 | — | — |
| 2015-01-02 | $32.57 | $120.64 | 331,800 | — | — |