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
- 1993-04-01 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 | $37.80 | $37.80 | 45,095 | — | — |
| 2015-12-30 | $37.00 | $37.00 | 26,925 | — | — |
| 2015-12-29 | $37.60 | $37.60 | 41,155 | — | — |
| 2015-12-28 | $37.20 | $37.20 | 29,670 | — | — |
| 2015-12-24 | $38.40 | $38.40 | 21,385 | — | — |
| 2015-12-23 | $38.40 | $38.40 | 50,215 | — | — |
| 2015-12-22 | $37.60 | $37.60 | 40,940 | — | — |
| 2015-12-21 | $38.20 | $38.20 | 44,495 | — | — |
| 2015-12-18 | $38.00 | $38.00 | 311,790 | — | — |
| 2015-12-17 | $38.80 | $38.80 | 122,035 | — | — |
| 2015-12-16 | $40.80 | $40.80 | 74,420 | — | — |
| 2015-12-15 | $39.00 | $39.00 | 31,320 | — | — |
| 2015-12-14 | $37.00 | $37.00 | 45,640 | — | — |
| 2015-12-11 | $37.40 | $37.40 | 45,505 | — | — |
| 2015-12-10 | $38.60 | $38.60 | 57,320 | — | — |
| 2015-12-09 | $37.00 | $37.00 | 114,360 | — | — |
| 2015-12-08 | $36.80 | $36.80 | 69,340 | — | — |
| 2015-12-07 | $37.40 | $37.40 | 87,675 | — | — |
| 2015-12-04 | $40.00 | $40.00 | 39,725 | — | — |
| 2015-12-03 | $41.00 | $41.00 | 40,195 | — | — |
| 2015-12-02 | $41.40 | $41.40 | 48,270 | — | — |
| 2015-12-01 | $41.00 | $41.00 | 56,605 | — | — |
| 2015-11-30 | $41.60 | $41.60 | 117,220 | — | — |
| 2015-11-27 | $42.20 | $42.20 | 36,170 | — | — |
| 2015-11-25 | $41.40 | $41.40 | 233,560 | — | — |
| 2015-11-24 | $39.80 | $39.80 | 114,225 | — | — |
| 2015-11-23 | $39.60 | $39.60 | 87,655 | — | — |
| 2015-11-20 | $39.20 | $39.20 | 67,510 | — | — |
| 2015-11-19 | $40.00 | $40.00 | 80,200 | — | — |
| 2015-11-18 | $39.00 | $39.00 | 37,990 | — | — |
| 2015-11-17 | $38.60 | $38.60 | 34,960 | — | — |
| 2015-11-16 | $38.60 | $38.60 | 63,510 | — | — |
| 2015-11-13 | $40.40 | $40.40 | 19,855 | — | — |
| 2015-11-12 | $39.80 | $39.80 | 76,190 | — | — |
| 2015-11-11 | $40.60 | $40.60 | 41,110 | — | — |
| 2015-11-10 | $41.40 | $41.40 | 87,525 | — | — |
| 2015-11-09 | $42.20 | $42.20 | 130,105 | — | — |
| 2015-11-06 | $40.80 | $40.80 | 49,640 | — | — |
| 2015-11-05 | $39.60 | $39.60 | 46,085 | — | — |
| 2015-11-04 | $39.40 | $39.40 | 65,920 | — | — |
| 2015-11-03 | $39.20 | $39.20 | 56,170 | — | — |
| 2015-11-02 | $40.20 | $40.20 | 58,050 | — | — |
| 2015-10-30 | $38.00 | $38.00 | 54,045 | — | — |
| 2015-10-29 | $37.80 | $37.80 | 100,675 | — | — |
| 2015-10-28 | $39.00 | $39.00 | 129,585 | — | — |
| 2015-10-27 | $36.40 | $36.40 | 37,235 | — | — |
| 2015-10-26 | $36.60 | $36.60 | 60,045 | — | — |
| 2015-10-23 | $37.60 | $37.60 | 48,360 | — | — |
| 2015-10-22 | $37.80 | $37.80 | 47,200 | — | — |
| 2015-10-21 | $38.60 | $38.60 | 39,595 | — | — |
| 2015-10-20 | $39.20 | $39.20 | 27,725 | — | — |
| 2015-10-19 | $39.60 | $39.60 | 58,540 | — | — |
| 2015-10-16 | $39.80 | $39.80 | 21,450 | — | — |
| 2015-10-15 | $40.00 | $40.00 | 40,765 | — | — |
| 2015-10-14 | $39.00 | $39.00 | 46,525 | — | — |
| 2015-10-13 | $39.00 | $39.00 | 31,480 | — | — |
| 2015-10-12 | $39.60 | $39.60 | 38,840 | — | — |
| 2015-10-09 | $41.60 | $41.60 | 25,805 | — | — |
| 2015-10-08 | $40.80 | $40.80 | 37,865 | — | — |
| 2015-10-07 | $40.00 | $40.00 | 80,880 | — | — |
| 2015-10-06 | $40.80 | $40.80 | 30,110 | — | — |
| 2015-10-05 | $41.00 | $41.00 | 39,140 | — | — |
| 2015-10-02 | $41.20 | $41.20 | 57,685 | — | — |
| 2015-10-01 | $39.60 | $39.60 | 68,385 | — | — |
| 2015-09-30 | $38.60 | $38.60 | 61,630 | — | — |
| 2015-09-29 | $38.40 | $38.40 | 67,065 | — | — |
| 2015-09-28 | $40.80 | $40.80 | 98,575 | — | — |
| 2015-09-25 | $44.00 | $44.00 | 62,620 | — | — |
| 2015-09-24 | $44.80 | $44.80 | 40,810 | — | — |
| 2015-09-23 | $45.80 | $45.80 | 27,040 | — | — |
| 2015-09-22 | $46.40 | $46.40 | 112,930 | — | — |
| 2015-09-21 | $46.80 | $46.80 | 78,310 | — | — |
| 2015-09-18 | $49.20 | $49.20 | 40,590 | — | — |
| 2015-09-17 | $48.20 | $48.20 | 80,990 | — | — |
| 2015-09-16 | $48.80 | $48.80 | 66,165 | — | — |
| 2015-09-15 | $47.40 | $47.40 | 71,430 | — | — |
| 2015-09-14 | $48.20 | $48.20 | 42,645 | — | — |
| 2015-09-11 | $49.20 | $49.20 | 55,760 | — | — |
| 2015-09-10 | $47.80 | $47.80 | 68,005 | — | — |
| 2015-09-09 | $46.80 | $46.80 | 48,805 | — | — |
| 2015-09-08 | $47.60 | $47.60 | 106,130 | — | — |
| 2015-09-04 | $47.00 | $47.00 | 56,925 | — | — |
| 2015-09-03 | $45.80 | $45.80 | 96,330 | — | — |
| 2015-09-02 | $46.40 | $46.40 | 122,710 | — | — |
| 2015-09-01 | $42.40 | $42.40 | 77,500 | — | — |
| 2015-08-31 | $44.20 | $44.20 | 80,270 | — | — |
| 2015-08-28 | $44.60 | $44.60 | 121,615 | — | — |
| 2015-08-27 | $41.80 | $41.80 | 123,890 | — | — |
| 2015-08-26 | $38.00 | $38.00 | 84,945 | — | — |
| 2015-08-25 | $38.80 | $38.80 | 162,295 | — | — |
| 2015-08-24 | $39.40 | $39.40 | 93,225 | — | — |
| 2015-08-21 | $40.60 | $40.60 | 57,630 | — | — |
| 2015-08-20 | $40.60 | $40.60 | 126,160 | — | — |
| 2015-08-19 | $43.40 | $43.40 | 151,100 | — | — |
| 2015-08-18 | $44.80 | $44.80 | 52,555 | — | — |
| 2015-08-17 | $46.20 | $46.20 | 41,820 | — | — |
| 2015-08-14 | $46.80 | $46.80 | 38,870 | — | — |
| 2015-08-13 | $46.40 | $46.40 | 39,205 | — | — |
| 2015-08-12 | $46.40 | $46.40 | 81,215 | — | — |
| 2015-08-11 | $45.80 | $45.80 | 85,200 | — | — |
| 2015-08-10 | $47.00 | $47.00 | 106,695 | — | — |
| 2015-08-07 | $46.60 | $46.60 | 679,060 | — | — |
| 2015-08-06 | $40.80 | $40.80 | 70,690 | — | — |
| 2015-08-05 | $41.80 | $41.80 | 103,145 | — | — |
| 2015-08-04 | $44.00 | $44.00 | 21,900 | — | — |
| 2015-08-03 | $44.00 | $44.00 | 44,575 | — | — |
| 2015-07-31 | $45.20 | $45.20 | 34,595 | — | — |
| 2015-07-30 | $44.00 | $44.00 | 28,550 | — | — |
| 2015-07-29 | $43.60 | $43.60 | 29,370 | — | — |
| 2015-07-28 | $43.00 | $43.00 | 29,950 | — | — |
| 2015-07-27 | $43.20 | $43.20 | 43,570 | — | — |
| 2015-07-24 | $43.20 | $43.20 | 69,915 | — | — |
| 2015-07-23 | $44.80 | $44.80 | 91,170 | — | — |
| 2015-07-22 | $46.80 | $46.80 | 35,630 | — | — |
| 2015-07-21 | $47.60 | $47.60 | 50,055 | — | — |
| 2015-07-20 | $47.80 | $47.80 | 34,630 | — | — |
| 2015-07-17 | $48.00 | $48.00 | 23,525 | — | — |
| 2015-07-16 | $48.80 | $48.80 | 28,000 | — | — |
| 2015-07-15 | $47.60 | $47.60 | 62,100 | — | — |
| 2015-07-14 | $49.80 | $49.80 | 90,910 | — | — |
| 2015-07-13 | $48.20 | $48.20 | 35,850 | — | — |
| 2015-07-10 | $48.20 | $48.20 | 80,090 | — | — |
| 2015-07-09 | $47.80 | $47.80 | 64,215 | — | — |
| 2015-07-08 | $45.40 | $45.40 | 157,405 | — | — |
| 2015-07-07 | $49.20 | $49.20 | 98,610 | — | — |
| 2015-07-06 | $50.00 | $50.00 | 82,550 | — | — |
| 2015-07-02 | $50.40 | $50.40 | 81,635 | — | — |
| 2015-07-01 | $49.00 | $49.00 | 70,665 | — | — |
| 2015-06-30 | $49.20 | $49.20 | 59,005 | — | — |
| 2015-06-29 | $46.20 | $46.20 | 71,740 | — | — |
| 2015-06-26 | $48.20 | $48.20 | 80,180 | — | — |
| 2015-06-25 | $50.20 | $50.20 | 57,365 | — | — |
| 2015-06-24 | $50.40 | $50.40 | 104,470 | — | — |
| 2015-06-23 | $51.20 | $51.20 | 131,740 | — | — |
| 2015-06-22 | $50.00 | $50.00 | 152,155 | — | — |
| 2015-06-19 | $47.20 | $47.20 | 35,840 | — | — |
| 2015-06-18 | $47.60 | $47.60 | 51,895 | — | — |
| 2015-06-17 | $47.60 | $47.60 | 72,655 | — | — |
| 2015-06-16 | $48.60 | $48.60 | 73,165 | — | — |
| 2015-06-15 | $48.40 | $48.40 | 86,435 | — | — |
| 2015-06-12 | $49.40 | $49.40 | 79,870 | — | — |
| 2015-06-11 | $47.80 | $47.80 | 69,805 | — | — |
| 2015-06-10 | $46.60 | $46.60 | 96,550 | — | — |
| 2015-06-09 | $47.40 | $47.40 | 123,245 | — | — |
| 2015-06-08 | $49.80 | $49.80 | 88,645 | — | — |
| 2015-06-05 | $49.00 | $49.00 | 74,065 | — | — |
| 2015-06-04 | $48.00 | $48.00 | 126,780 | — | — |
| 2015-06-03 | $48.60 | $48.60 | 149,960 | — | — |
| 2015-06-02 | $46.00 | $46.00 | 91,925 | — | — |
| 2015-06-01 | $46.40 | $46.40 | 97,375 | — | — |
| 2015-05-29 | $46.20 | $46.20 | 278,505 | — | — |
| 2015-05-28 | $46.40 | $46.40 | 1,083,535 | — | — |
| 2015-05-27 | $39.00 | $39.00 | 72,760 | — | — |
| 2015-05-26 | $38.40 | $38.40 | 66,720 | — | — |
| 2015-05-22 | $38.40 | $38.40 | 61,515 | — | — |
| 2015-05-21 | $38.40 | $38.40 | 86,495 | — | — |
| 2015-05-20 | $38.60 | $38.60 | 44,885 | — | — |
| 2015-05-19 | $38.60 | $38.60 | 65,435 | — | — |
| 2015-05-18 | $38.20 | $38.20 | 46,910 | — | — |
| 2015-05-15 | $38.60 | $38.60 | 30,345 | — | — |
| 2015-05-14 | $38.00 | $38.00 | 24,130 | — | — |
| 2015-05-13 | $37.20 | $37.20 | 60,915 | — | — |
| 2015-05-12 | $38.00 | $38.00 | 62,535 | — | — |
| 2015-05-11 | $38.60 | $38.60 | 136,790 | — | — |
| 2015-05-08 | $37.00 | $37.00 | 137,685 | — | — |
| 2015-05-07 | $39.60 | $39.60 | 149,605 | — | — |
| 2015-05-06 | $39.40 | $39.40 | 72,325 | — | — |
| 2015-05-05 | $38.00 | $38.00 | 102,575 | — | — |
| 2015-05-04 | $39.40 | $39.40 | 99,105 | — | — |
| 2015-05-01 | $37.80 | $37.80 | 110,130 | — | — |
| 2015-04-30 | $38.40 | $38.40 | 133,230 | — | — |
| 2015-04-29 | $41.40 | $41.40 | 69,670 | — | — |
| 2015-04-28 | $41.60 | $41.60 | 203,895 | — | — |
| 2015-04-27 | $43.00 | $43.00 | 252,205 | — | — |
| 2015-04-24 | $46.60 | $46.60 | 151,500 | — | — |
| 2015-04-23 | $48.60 | $48.60 | 54,680 | — | — |
| 2015-04-22 | $46.80 | $46.80 | 56,695 | — | — |
| 2015-04-21 | $47.80 | $47.80 | 86,800 | — | — |
| 2015-04-20 | $45.80 | $45.80 | 61,865 | — | — |
| 2015-04-17 | $46.60 | $46.60 | 109,220 | — | — |
| 2015-04-16 | $47.40 | $47.40 | 72,900 | — | — |
| 2015-04-15 | $48.40 | $48.40 | 86,840 | — | — |
| 2015-04-14 | $48.60 | $48.60 | 135,200 | — | — |
| 2015-04-13 | $51.00 | $51.00 | 103,740 | — | — |
| 2015-04-10 | $51.80 | $51.80 | 109,930 | — | — |
| 2015-04-09 | $51.80 | $51.80 | 111,010 | — | — |
| 2015-04-08 | $50.80 | $50.80 | 179,505 | — | — |
| 2015-04-07 | $48.40 | $48.40 | 100,670 | — | — |
| 2015-04-06 | $49.40 | $49.40 | 142,855 | — | — |
| 2015-04-02 | $47.20 | $47.20 | 245,755 | — | — |
| 2015-04-01 | $47.40 | $47.40 | 98,325 | — | — |
| 2015-03-31 | $46.80 | $46.80 | 85,430 | — | — |
| 2015-03-30 | $47.80 | $47.80 | 109,900 | — | — |
| 2015-03-27 | $48.20 | $48.20 | 171,750 | — | — |
| 2015-03-26 | $45.20 | $45.20 | 216,940 | — | — |
| 2015-03-25 | $48.00 | $48.00 | 181,000 | — | — |
| 2015-03-24 | $50.40 | $50.40 | 251,080 | — | — |
| 2015-03-23 | $49.00 | $49.00 | 207,885 | — | — |
| 2015-03-20 | $50.40 | $50.40 | 202,935 | — | — |
| 2015-03-19 | $51.00 | $51.00 | 406,300 | — | — |
| 2015-03-18 | $53.40 | $53.40 | 941,680 | — | — |
| 2015-03-17 | $47.40 | $47.40 | 1,744,360 | — | — |
| 2015-03-16 | $57.00 | $57.00 | 2,492,090 | — | — |
| 2015-03-13 | $58.00 | $58.00 | 1,688,645 | — | — |
| 2015-03-12 | $47.60 | $47.60 | 1,221,385 | — | — |
| 2015-03-11 | $38.80 | $38.80 | 277,340 | — | — |
| 2015-03-10 | $37.20 | $37.20 | 115,685 | — | — |
| 2015-03-09 | $37.60 | $37.60 | 310,265 | — | — |
| 2015-03-06 | $35.60 | $35.60 | 171,365 | — | — |
| 2015-03-05 | $33.40 | $33.40 | 152,315 | — | — |
| 2015-03-04 | $33.80 | $33.80 | 267,500 | — | — |
| 2015-03-03 | $30.80 | $30.80 | 130,445 | — | — |
| 2015-03-02 | $30.80 | $30.80 | 112,470 | — | — |
| 2015-02-27 | $30.20 | $30.20 | 159,070 | — | — |
| 2015-02-26 | $29.20 | $29.20 | 568,180 | — | — |
| 2015-02-25 | $27.80 | $27.80 | 64,085 | — | — |
| 2015-02-24 | $27.60 | $27.60 | 53,025 | — | — |
| 2015-02-23 | $28.40 | $28.40 | 106,855 | — | — |
| 2015-02-20 | $26.60 | $26.60 | 232,270 | — | — |
| 2015-02-19 | $29.00 | $29.00 | 243,980 | — | — |
| 2015-02-18 | $26.20 | $26.20 | 343,385 | — | — |
| 2015-02-17 | $23.60 | $23.60 | 38,600 | — | — |
| 2015-02-13 | $23.60 | $23.60 | 56,305 | — | — |
| 2015-02-12 | $23.60 | $23.60 | 76,335 | — | — |
| 2015-02-11 | $23.40 | $23.40 | 118,220 | — | — |
| 2015-02-10 | $22.60 | $22.60 | 165,295 | — | — |
| 2015-02-09 | $22.20 | $22.20 | 63,900 | — | — |
| 2015-02-06 | $21.20 | $21.20 | 115,245 | — | — |
| 2015-02-05 | $21.40 | $21.40 | 81,280 | — | — |
| 2015-02-04 | $21.00 | $21.00 | 83,005 | — | — |
| 2015-02-03 | $20.40 | $20.40 | 47,765 | — | — |
| 2015-02-02 | $20.40 | $20.40 | 25,350 | — | — |
| 2015-01-30 | $20.40 | $20.40 | 26,615 | — | — |
| 2015-01-29 | $20.60 | $20.60 | 24,520 | — | — |
| 2015-01-28 | $20.60 | $20.60 | 24,280 | — | — |
| 2015-01-27 | $20.60 | $20.60 | 54,295 | — | — |
| 2015-01-26 | $20.60 | $20.60 | 32,605 | — | — |
| 2015-01-23 | $20.60 | $20.60 | 64,745 | — | — |
| 2015-01-22 | $20.40 | $20.40 | 25,665 | — | — |
| 2015-01-21 | $20.00 | $20.00 | 19,650 | — | — |
| 2015-01-20 | $20.40 | $20.40 | 59,845 | — | — |
| 2015-01-16 | $20.40 | $20.40 | 29,735 | — | — |
| 2015-01-15 | $20.80 | $20.80 | 65,905 | — | — |
| 2015-01-14 | $21.40 | $21.40 | 41,395 | — | — |
| 2015-01-13 | $20.60 | $20.60 | 41,405 | — | — |
| 2015-01-12 | $21.20 | $21.20 | 45,315 | — | — |
| 2015-01-09 | $21.60 | $21.60 | 52,980 | — | — |
| 2015-01-08 | $21.40 | $21.40 | 42,910 | — | — |
| 2015-01-07 | $20.80 | $20.80 | 16,010 | — | — |
| 2015-01-06 | $20.20 | $20.20 | 54,740 | — | — |
| 2015-01-05 | $21.20 | $21.20 | 41,795 | — | — |
| 2015-01-02 | $22.60 | $22.60 | 94,580 | — | — |