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
- 1996-02-20 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 | $31.63 | $42.14 | 149,800 | — | — |
| 2015-12-30 | $31.59 | $42.09 | 74,900 | — | — |
| 2015-12-29 | $32.00 | $42.43 | 67,300 | — | — |
| 2015-12-28 | $32.12 | $42.59 | 91,100 | — | — |
| 2015-12-24 | $32.59 | $43.21 | 32,300 | — | — |
| 2015-12-23 | $32.75 | $43.42 | 102,200 | — | — |
| 2015-12-22 | $32.02 | $42.46 | 82,100 | — | — |
| 2015-12-21 | $30.92 | $41.00 | 130,100 | — | — |
| 2015-12-18 | $30.70 | $40.71 | 455,400 | — | — |
| 2015-12-17 | $31.63 | $41.94 | 91,200 | — | — |
| 2015-12-16 | $31.83 | $42.20 | 122,500 | — | — |
| 2015-12-15 | $31.45 | $41.70 | 135,500 | — | — |
| 2015-12-14 | $31.48 | $41.74 | 155,600 | — | — |
| 2015-12-11 | $31.85 | $42.23 | 124,900 | — | — |
| 2015-12-10 | $32.81 | $43.50 | 104,200 | — | — |
| 2015-12-09 | $32.77 | $43.45 | 177,500 | — | — |
| 2015-12-08 | $33.14 | $43.94 | 112,000 | — | — |
| 2015-12-07 | $34.00 | $45.08 | 157,000 | — | — |
| 2015-12-04 | $34.18 | $45.32 | 80,900 | — | — |
| 2015-12-03 | $34.30 | $45.48 | 140,000 | — | — |
| 2015-12-02 | $34.90 | $46.28 | 183,600 | — | — |
| 2015-12-01 | $35.11 | $46.55 | 131,100 | — | — |
| 2015-11-30 | $34.47 | $45.71 | 200,600 | — | — |
| 2015-11-27 | $33.84 | $44.87 | 40,200 | — | — |
| 2015-11-25 | $34.06 | $45.16 | 99,700 | — | — |
| 2015-11-24 | $34.11 | $45.23 | 95,300 | — | — |
| 2015-11-23 | $33.64 | $44.60 | 150,800 | — | — |
| 2015-11-20 | $33.08 | $43.86 | 183,400 | — | — |
| 2015-11-19 | $33.94 | $45.00 | 132,900 | — | — |
| 2015-11-18 | $34.51 | $45.76 | 131,100 | — | — |
| 2015-11-17 | $34.58 | $45.85 | 126,000 | — | — |
| 2015-11-16 | $35.03 | $46.45 | 107,700 | — | — |
| 2015-11-13 | $34.88 | $46.25 | 179,700 | — | — |
| 2015-11-12 | $35.33 | $46.85 | 276,900 | — | — |
| 2015-11-11 | $36.02 | $47.76 | 216,300 | — | — |
| 2015-11-10 | $36.71 | $48.68 | 244,700 | — | — |
| 2015-11-09 | $36.05 | $47.80 | 374,300 | — | — |
| 2015-11-06 | $36.04 | $47.79 | 354,500 | — | — |
| 2015-11-05 | $33.71 | $44.70 | 436,800 | — | — |
| 2015-11-04 | $36.92 | $48.95 | 204,100 | — | — |
| 2015-11-03 | $36.85 | $48.86 | 159,600 | — | — |
| 2015-11-02 | $35.46 | $47.02 | 148,000 | — | — |
| 2015-10-30 | $35.40 | $46.94 | 235,000 | — | — |
| 2015-10-29 | $35.02 | $46.43 | 204,700 | — | — |
| 2015-10-28 | $36.00 | $47.73 | 185,900 | — | — |
| 2015-10-27 | $34.50 | $45.75 | 245,100 | — | — |
| 2015-10-26 | $35.50 | $47.07 | 90,500 | — | — |
| 2015-10-23 | $35.87 | $47.56 | 96,500 | — | — |
| 2015-10-22 | $36.02 | $47.76 | 91,100 | — | — |
| 2015-10-21 | $35.05 | $46.47 | 127,400 | — | — |
| 2015-10-20 | $36.01 | $47.75 | 107,700 | — | — |
| 2015-10-19 | $35.95 | $47.67 | 100,000 | — | — |
| 2015-10-16 | $36.29 | $48.12 | 86,900 | — | — |
| 2015-10-15 | $36.81 | $48.81 | 185,400 | — | — |
| 2015-10-14 | $36.39 | $48.25 | 107,300 | — | — |
| 2015-10-13 | $37.08 | $49.17 | 83,700 | — | — |
| 2015-10-12 | $38.17 | $50.61 | 94,400 | — | — |
| 2015-10-09 | $38.49 | $51.04 | 105,700 | — | — |
| 2015-10-08 | $37.84 | $50.17 | 149,200 | — | — |
| 2015-10-07 | $36.63 | $48.57 | 162,100 | — | — |
| 2015-10-06 | $36.34 | $48.18 | 129,800 | — | — |
| 2015-10-05 | $36.14 | $47.92 | 190,700 | — | — |
| 2015-10-02 | $34.69 | $46.00 | 137,300 | — | — |
| 2015-10-01 | $34.28 | $45.45 | 165,400 | — | — |
| 2015-09-30 | $34.06 | $45.16 | 224,800 | — | — |
| 2015-09-29 | $33.51 | $44.43 | 228,600 | — | — |
| 2015-09-28 | $33.82 | $44.66 | 109,800 | — | — |
| 2015-09-25 | $34.87 | $46.04 | 181,500 | — | — |
| 2015-09-24 | $34.07 | $44.99 | 112,500 | — | — |
| 2015-09-23 | $34.00 | $44.90 | 139,800 | — | — |
| 2015-09-22 | $33.72 | $44.53 | 148,100 | — | — |
| 2015-09-21 | $34.42 | $45.45 | 102,800 | — | — |
| 2015-09-18 | $34.18 | $45.13 | 220,000 | — | — |
| 2015-09-17 | $35.47 | $46.84 | 117,100 | — | — |
| 2015-09-16 | $35.54 | $46.93 | 87,400 | — | — |
| 2015-09-15 | $34.47 | $45.52 | 77,200 | — | — |
| 2015-09-14 | $33.81 | $44.64 | 158,500 | — | — |
| 2015-09-11 | $34.36 | $45.37 | 68,300 | — | — |
| 2015-09-10 | $34.75 | $45.89 | 109,300 | — | — |
| 2015-09-09 | $34.63 | $45.73 | 187,000 | — | — |
| 2015-09-08 | $33.94 | $44.82 | 86,500 | — | — |
| 2015-09-04 | $33.29 | $43.96 | 136,600 | — | — |
| 2015-09-03 | $34.15 | $45.09 | 101,900 | — | — |
| 2015-09-02 | $34.35 | $45.36 | 122,900 | — | — |
| 2015-09-01 | $34.12 | $45.05 | 249,800 | — | — |
| 2015-08-31 | $35.38 | $46.72 | 161,900 | — | — |
| 2015-08-28 | $35.20 | $46.48 | 256,000 | — | — |
| 2015-08-27 | $33.17 | $43.80 | 164,600 | — | — |
| 2015-08-26 | $33.01 | $43.59 | 141,200 | — | — |
| 2015-08-25 | $31.97 | $42.21 | 208,700 | — | — |
| 2015-08-24 | $32.91 | $43.46 | 240,100 | — | — |
| 2015-08-21 | $34.29 | $45.28 | 199,700 | — | — |
| 2015-08-20 | $35.49 | $46.86 | 201,600 | — | — |
| 2015-08-19 | $35.14 | $46.40 | 157,200 | — | — |
| 2015-08-18 | $36.10 | $47.67 | 155,500 | — | — |
| 2015-08-17 | $36.61 | $48.34 | 216,600 | — | — |
| 2015-08-14 | $38.07 | $50.27 | 101,400 | — | — |
| 2015-08-13 | $38.09 | $50.30 | 229,200 | — | — |
| 2015-08-12 | $38.53 | $50.88 | 148,300 | — | — |
| 2015-08-11 | $38.16 | $50.39 | 186,600 | — | — |
| 2015-08-10 | $38.03 | $50.22 | 213,800 | — | — |
| 2015-08-07 | $36.50 | $48.20 | 193,500 | — | — |
| 2015-08-06 | $38.89 | $51.35 | 308,900 | — | — |
| 2015-08-05 | $36.41 | $48.08 | 207,700 | — | — |
| 2015-08-04 | $36.19 | $47.79 | 148,600 | — | — |
| 2015-08-03 | $36.74 | $48.51 | 206,700 | — | — |
| 2015-07-31 | $37.30 | $49.25 | 106,600 | — | — |
| 2015-07-30 | $37.11 | $49.00 | 175,600 | — | — |
| 2015-07-29 | $37.04 | $48.91 | 200,100 | — | — |
| 2015-07-28 | $36.12 | $47.69 | 208,400 | — | — |
| 2015-07-27 | $35.61 | $47.02 | 169,300 | — | — |
| 2015-07-24 | $35.32 | $46.64 | 164,300 | — | — |
| 2015-07-23 | $36.22 | $47.83 | 151,900 | — | — |
| 2015-07-22 | $36.38 | $48.04 | 155,800 | — | — |
| 2015-07-21 | $36.01 | $47.55 | 187,600 | — | — |
| 2015-07-20 | $36.60 | $48.33 | 131,700 | — | — |
| 2015-07-17 | $37.13 | $49.03 | 146,100 | — | — |
| 2015-07-16 | $37.21 | $49.13 | 111,800 | — | — |
| 2015-07-15 | $36.88 | $48.70 | 169,000 | — | — |
| 2015-07-14 | $37.88 | $50.02 | 122,600 | — | — |
| 2015-07-13 | $37.66 | $49.73 | 165,900 | — | — |
| 2015-07-10 | $37.94 | $50.10 | 119,900 | — | — |
| 2015-07-09 | $37.60 | $49.65 | 143,500 | — | — |
| 2015-07-08 | $37.95 | $50.11 | 194,700 | — | — |
| 2015-07-07 | $38.56 | $50.92 | 169,300 | — | — |
| 2015-07-06 | $38.37 | $50.67 | 149,100 | — | — |
| 2015-07-02 | $39.15 | $51.70 | 153,500 | — | — |
| 2015-07-01 | $39.22 | $51.79 | 217,800 | — | — |
| 2015-06-30 | $39.00 | $51.50 | 292,300 | — | — |
| 2015-06-29 | $39.43 | $52.07 | 202,000 | — | — |
| 2015-06-26 | $41.30 | $54.35 | 932,900 | — | — |
| 2015-06-25 | $41.85 | $55.07 | 137,900 | — | — |
| 2015-06-24 | $42.70 | $56.19 | 155,300 | — | — |
| 2015-06-23 | $42.94 | $56.51 | 157,000 | — | — |
| 2015-06-22 | $42.21 | $55.55 | 197,200 | — | — |
| 2015-06-19 | $41.54 | $54.67 | 204,600 | — | — |
| 2015-06-18 | $41.62 | $54.77 | 174,700 | — | — |
| 2015-06-17 | $41.84 | $55.06 | 163,900 | — | — |
| 2015-06-16 | $41.32 | $54.38 | 102,400 | — | — |
| 2015-06-15 | $41.25 | $54.28 | 164,400 | — | — |
| 2015-06-12 | $41.13 | $54.13 | 151,700 | — | — |
| 2015-06-11 | $41.08 | $54.06 | 176,800 | — | — |
| 2015-06-10 | $41.47 | $54.57 | 154,000 | — | — |
| 2015-06-09 | $40.69 | $53.55 | 156,800 | — | — |
| 2015-06-08 | $40.81 | $53.71 | 174,600 | — | — |
| 2015-06-05 | $40.99 | $53.94 | 238,600 | — | — |
| 2015-06-04 | $41.29 | $54.34 | 283,300 | — | — |
| 2015-06-03 | $42.44 | $55.85 | 370,800 | — | — |
| 2015-06-02 | $43.15 | $56.78 | 387,800 | — | — |
| 2015-06-01 | $43.34 | $57.03 | 237,900 | — | — |
| 2015-05-29 | $44.34 | $58.35 | 223,400 | — | — |
| 2015-05-28 | $44.86 | $59.03 | 166,500 | — | — |
| 2015-05-27 | $44.61 | $58.71 | 130,800 | — | — |
| 2015-05-26 | $44.17 | $58.13 | 169,100 | — | — |
| 2015-05-22 | $44.50 | $58.56 | 151,000 | — | — |
| 2015-05-21 | $45.30 | $59.61 | 379,800 | — | — |
| 2015-05-20 | $44.77 | $58.92 | 271,800 | — | — |
| 2015-05-19 | $45.91 | $60.42 | 366,400 | — | — |
| 2015-05-18 | $47.10 | $61.98 | 273,900 | — | — |
| 2015-05-15 | $46.04 | $60.59 | 263,900 | — | — |
| 2015-05-14 | $45.09 | $59.34 | 846,200 | — | — |
| 2015-05-13 | $41.93 | $55.18 | 162,100 | — | — |
| 2015-05-12 | $41.96 | $55.22 | 285,800 | — | — |
| 2015-05-11 | $42.39 | $55.78 | 200,100 | — | — |
| 2015-05-08 | $42.91 | $56.47 | 179,700 | — | — |
| 2015-05-07 | $43.13 | $56.76 | 232,800 | — | — |
| 2015-05-06 | $43.43 | $57.15 | 518,100 | — | — |
| 2015-05-05 | $44.30 | $58.30 | 270,900 | — | — |
| 2015-05-04 | $44.67 | $58.78 | 291,800 | — | — |
| 2015-05-01 | $43.01 | $56.60 | 219,100 | — | — |
| 2015-04-30 | $42.69 | $56.18 | 270,900 | — | — |
| 2015-04-29 | $43.65 | $57.44 | 279,500 | — | — |
| 2015-04-28 | $44.38 | $58.40 | 229,900 | — | — |
| 2015-04-27 | $43.29 | $56.97 | 206,800 | — | — |
| 2015-04-24 | $43.43 | $57.15 | 280,700 | — | — |
| 2015-04-23 | $42.93 | $56.49 | 219,700 | — | — |
| 2015-04-22 | $43.46 | $57.19 | 288,900 | — | — |
| 2015-04-21 | $42.70 | $56.19 | 224,800 | — | — |
| 2015-04-20 | $43.09 | $56.71 | 366,900 | — | — |
| 2015-04-17 | $43.07 | $56.68 | 469,700 | — | — |
| 2015-04-16 | $41.60 | $54.74 | 256,800 | — | — |
| 2015-04-15 | $41.51 | $54.63 | 246,900 | — | — |
| 2015-04-14 | $40.18 | $52.88 | 255,600 | — | — |
| 2015-04-13 | $39.95 | $52.57 | 156,500 | — | — |
| 2015-04-10 | $40.51 | $53.31 | 571,400 | — | — |
| 2015-04-09 | $39.96 | $52.59 | 291,100 | — | — |
| 2015-04-08 | $40.84 | $53.74 | 241,900 | — | — |
| 2015-04-07 | $41.20 | $54.22 | 235,800 | — | — |
| 2015-04-06 | $41.96 | $55.22 | 175,600 | — | — |
| 2015-04-02 | $40.90 | $53.82 | 293,600 | — | — |
| 2015-04-01 | $40.94 | $53.88 | 402,400 | — | — |
| 2015-03-31 | $41.37 | $54.44 | 417,500 | — | — |
| 2015-03-30 | $40.85 | $53.76 | 313,700 | — | — |
| 2015-03-27 | $39.71 | $52.07 | 366,600 | — | — |
| 2015-03-26 | $40.46 | $53.06 | 240,500 | — | — |
| 2015-03-25 | $40.84 | $53.56 | 283,100 | — | — |
| 2015-03-24 | $41.94 | $55.00 | 330,500 | — | — |
| 2015-03-23 | $42.20 | $55.34 | 321,900 | — | — |
| 2015-03-20 | $42.76 | $56.07 | 729,300 | — | — |
| 2015-03-19 | $39.62 | $51.96 | 332,800 | — | — |
| 2015-03-18 | $39.55 | $51.86 | 353,700 | — | — |
| 2015-03-17 | $40.25 | $52.78 | 294,500 | — | — |
| 2015-03-16 | $39.41 | $51.68 | 311,500 | — | — |
| 2015-03-13 | $40.21 | $52.73 | 225,100 | — | — |
| 2015-03-12 | $40.18 | $52.69 | 370,000 | — | — |
| 2015-03-11 | $39.91 | $52.34 | 450,100 | — | — |
| 2015-03-10 | $39.63 | $51.97 | 380,900 | — | — |
| 2015-03-09 | $41.24 | $54.08 | 344,700 | — | — |
| 2015-03-06 | $42.11 | $55.22 | 518,900 | — | — |
| 2015-03-05 | $45.36 | $59.48 | 181,300 | — | — |
| 2015-03-04 | $43.98 | $57.67 | 345,900 | — | — |
| 2015-03-03 | $44.74 | $58.67 | 340,900 | — | — |
| 2015-03-02 | $44.76 | $58.70 | 452,700 | — | — |
| 2015-02-27 | $44.27 | $58.05 | 363,900 | — | — |
| 2015-02-26 | $45.03 | $59.05 | 131,900 | — | — |
| 2015-02-25 | $44.69 | $58.60 | 236,800 | — | — |
| 2015-02-24 | $45.48 | $59.64 | 191,300 | — | — |
| 2015-02-23 | $45.22 | $59.30 | 178,100 | — | — |
| 2015-02-20 | $44.84 | $58.80 | 183,300 | — | — |
| 2015-02-19 | $44.75 | $58.68 | 257,200 | — | — |
| 2015-02-18 | $44.86 | $58.83 | 281,600 | — | — |
| 2015-02-17 | $45.01 | $59.02 | 511,500 | — | — |
| 2015-02-13 | $45.11 | $59.15 | 279,900 | — | — |
| 2015-02-12 | $44.40 | $58.22 | 346,700 | — | — |
| 2015-02-11 | $43.41 | $56.93 | 1,309,200 | — | — |
| 2015-02-10 | $48.21 | $63.22 | 292,600 | — | — |
| 2015-02-09 | $48.39 | $63.46 | 213,300 | — | — |
| 2015-02-06 | $47.25 | $61.96 | 198,500 | — | — |
| 2015-02-05 | $47.22 | $61.92 | 223,100 | — | — |
| 2015-02-04 | $46.41 | $60.86 | 215,400 | — | — |
| 2015-02-03 | $46.59 | $61.10 | 308,800 | — | — |
| 2015-02-02 | $46.31 | $60.73 | 288,600 | — | — |
| 2015-01-30 | $44.98 | $58.98 | 175,000 | — | — |
| 2015-01-29 | $45.73 | $59.97 | 226,500 | — | — |
| 2015-01-28 | $45.96 | $60.27 | 177,300 | — | — |
| 2015-01-27 | $47.31 | $62.04 | 125,500 | — | — |
| 2015-01-26 | $47.85 | $62.75 | 274,500 | — | — |
| 2015-01-23 | $47.14 | $61.82 | 319,200 | — | — |
| 2015-01-22 | $46.66 | $61.19 | 455,500 | — | — |
| 2015-01-21 | $46.50 | $60.98 | 250,900 | — | — |
| 2015-01-20 | $46.58 | $61.08 | 241,500 | — | — |
| 2015-01-16 | $46.88 | $61.48 | 209,800 | — | — |
| 2015-01-15 | $46.55 | $61.04 | 362,900 | — | — |
| 2015-01-14 | $46.84 | $61.42 | 267,100 | — | — |
| 2015-01-13 | $48.70 | $63.86 | 251,200 | — | — |
| 2015-01-12 | $47.99 | $62.93 | 254,600 | — | — |
| 2015-01-09 | $48.57 | $63.69 | 219,500 | — | — |
| 2015-01-08 | $49.74 | $65.23 | 420,600 | — | — |
| 2015-01-07 | $52.55 | $68.91 | 206,400 | — | — |
| 2015-01-06 | $51.95 | $68.12 | 222,100 | — | — |
| 2015-01-05 | $53.01 | $69.51 | 219,000 | — | — |
| 2015-01-02 | $53.33 | $69.93 | 124,300 | — | — |