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
- 1993-05-03 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 | $38.16 | $38.16 | 84,500 | — | — |
| 2015-12-30 | $38.82 | $38.82 | 71,900 | — | — |
| 2015-12-29 | $38.96 | $38.96 | 46,400 | — | — |
| 2015-12-28 | $38.79 | $38.79 | 92,900 | — | — |
| 2015-12-24 | $39.31 | $39.31 | 53,300 | — | — |
| 2015-12-23 | $39.03 | $39.03 | 100,600 | — | — |
| 2015-12-22 | $38.54 | $38.54 | 108,200 | — | — |
| 2015-12-21 | $37.79 | $37.79 | 137,100 | — | — |
| 2015-12-18 | $37.82 | $37.82 | 340,700 | — | — |
| 2015-12-17 | $37.81 | $37.81 | 117,000 | — | — |
| 2015-12-16 | $38.47 | $38.47 | 144,400 | — | — |
| 2015-12-15 | $37.50 | $37.50 | 120,200 | — | — |
| 2015-12-14 | $37.30 | $37.30 | 161,800 | — | — |
| 2015-12-11 | $37.00 | $37.00 | 178,100 | — | — |
| 2015-12-10 | $37.63 | $37.63 | 526,600 | — | — |
| 2015-12-09 | $42.22 | $42.22 | 79,400 | — | — |
| 2015-12-08 | $42.54 | $42.54 | 123,400 | — | — |
| 2015-12-07 | $42.58 | $42.58 | 122,300 | — | — |
| 2015-12-04 | $43.30 | $43.30 | 90,000 | — | — |
| 2015-12-03 | $42.29 | $42.29 | 142,800 | — | — |
| 2015-12-02 | $42.49 | $42.49 | 174,200 | — | — |
| 2015-12-01 | $43.44 | $43.44 | 139,100 | — | — |
| 2015-11-30 | $41.96 | $41.96 | 112,300 | — | — |
| 2015-11-27 | $41.89 | $41.89 | 78,300 | — | — |
| 2015-11-25 | $41.20 | $41.20 | 68,600 | — | — |
| 2015-11-24 | $41.28 | $41.28 | 98,300 | — | — |
| 2015-11-23 | $41.29 | $41.29 | 119,300 | — | — |
| 2015-11-20 | $41.36 | $41.36 | 118,300 | — | — |
| 2015-11-19 | $41.33 | $41.33 | 63,200 | — | — |
| 2015-11-18 | $41.70 | $41.70 | 101,500 | — | — |
| 2015-11-17 | $41.78 | $41.78 | 176,300 | — | — |
| 2015-11-16 | $41.83 | $41.83 | 97,400 | — | — |
| 2015-11-13 | $41.92 | $41.92 | 217,900 | — | — |
| 2015-11-12 | $41.79 | $41.79 | 132,700 | — | — |
| 2015-11-11 | $42.30 | $42.30 | 115,300 | — | — |
| 2015-11-10 | $42.49 | $42.49 | 124,600 | — | — |
| 2015-11-09 | $42.58 | $42.58 | 184,800 | — | — |
| 2015-11-06 | $42.59 | $42.59 | 392,200 | — | — |
| 2015-11-05 | $40.69 | $40.69 | 225,500 | — | — |
| 2015-11-04 | $38.63 | $38.63 | 139,300 | — | — |
| 2015-11-03 | $38.43 | $38.43 | 212,900 | — | — |
| 2015-11-02 | $38.23 | $38.23 | 194,600 | — | — |
| 2015-10-30 | $38.52 | $38.52 | 164,900 | — | — |
| 2015-10-29 | $39.07 | $39.07 | 400,000 | — | — |
| 2015-10-28 | $36.48 | $36.48 | 271,600 | — | — |
| 2015-10-27 | $34.72 | $34.72 | 125,900 | — | — |
| 2015-10-26 | $34.65 | $34.65 | 158,500 | — | — |
| 2015-10-23 | $34.87 | $34.87 | 115,500 | — | — |
| 2015-10-22 | $33.62 | $33.62 | 172,600 | — | — |
| 2015-10-21 | $34.28 | $34.28 | 93,600 | — | — |
| 2015-10-20 | $34.17 | $34.17 | 91,300 | — | — |
| 2015-10-19 | $34.74 | $34.74 | 93,000 | — | — |
| 2015-10-16 | $34.57 | $34.57 | 175,800 | — | — |
| 2015-10-15 | $34.52 | $34.52 | 79,600 | — | — |
| 2015-10-14 | $32.87 | $32.87 | 108,100 | — | — |
| 2015-10-13 | $32.87 | $32.87 | 152,800 | — | — |
| 2015-10-12 | $34.36 | $34.36 | 114,300 | — | — |
| 2015-10-09 | $33.46 | $33.46 | 94,900 | — | — |
| 2015-10-08 | $33.17 | $33.17 | 142,400 | — | — |
| 2015-10-07 | $32.27 | $32.27 | 72,600 | — | — |
| 2015-10-06 | $31.67 | $31.67 | 110,900 | — | — |
| 2015-10-05 | $32.53 | $32.53 | 121,300 | — | — |
| 2015-10-02 | $31.82 | $31.82 | 137,200 | — | — |
| 2015-10-01 | $31.95 | $31.95 | 106,400 | — | — |
| 2015-09-30 | $31.83 | $31.83 | 123,900 | — | — |
| 2015-09-29 | $31.35 | $31.35 | 107,600 | — | — |
| 2015-09-28 | $32.17 | $32.17 | 222,400 | — | — |
| 2015-09-25 | $32.70 | $32.70 | 131,200 | — | — |
| 2015-09-24 | $33.43 | $33.43 | 101,900 | — | — |
| 2015-09-23 | $33.44 | $33.44 | 122,400 | — | — |
| 2015-09-22 | $33.84 | $33.84 | 125,000 | — | — |
| 2015-09-21 | $34.38 | $34.38 | 93,700 | — | — |
| 2015-09-18 | $34.66 | $34.66 | 189,900 | — | — |
| 2015-09-17 | $35.56 | $35.56 | 141,900 | — | — |
| 2015-09-16 | $35.44 | $35.44 | 71,500 | — | — |
| 2015-09-15 | $35.69 | $35.69 | 88,300 | — | — |
| 2015-09-14 | $35.45 | $35.45 | 112,100 | — | — |
| 2015-09-11 | $35.88 | $35.88 | 59,900 | — | — |
| 2015-09-10 | $35.70 | $35.70 | 53,100 | — | — |
| 2015-09-09 | $35.59 | $35.59 | 93,100 | — | — |
| 2015-09-08 | $36.47 | $36.47 | 108,700 | — | — |
| 2015-09-04 | $36.04 | $36.04 | 158,100 | — | — |
| 2015-09-03 | $35.41 | $35.41 | 161,700 | — | — |
| 2015-09-02 | $35.50 | $35.50 | 179,000 | — | — |
| 2015-09-01 | $34.75 | $34.75 | 203,400 | — | — |
| 2015-08-31 | $35.41 | $35.41 | 209,500 | — | — |
| 2015-08-28 | $35.94 | $35.94 | 199,700 | — | — |
| 2015-08-27 | $35.61 | $35.61 | 180,500 | — | — |
| 2015-08-26 | $34.27 | $34.27 | 116,300 | — | — |
| 2015-08-25 | $32.79 | $32.79 | 89,500 | — | — |
| 2015-08-24 | $32.82 | $32.82 | 229,300 | — | — |
| 2015-08-21 | $34.88 | $34.88 | 147,000 | — | — |
| 2015-08-20 | $34.90 | $34.90 | 127,500 | — | — |
| 2015-08-19 | $35.95 | $35.95 | 125,300 | — | — |
| 2015-08-18 | $36.08 | $36.08 | 116,000 | — | — |
| 2015-08-17 | $36.35 | $36.35 | 96,200 | — | — |
| 2015-08-14 | $35.96 | $35.96 | 91,400 | — | — |
| 2015-08-13 | $36.04 | $36.04 | 116,700 | — | — |
| 2015-08-12 | $36.04 | $36.04 | 85,600 | — | — |
| 2015-08-11 | $36.23 | $36.23 | 118,400 | — | — |
| 2015-08-10 | $36.63 | $36.63 | 125,700 | — | — |
| 2015-08-07 | $36.25 | $36.25 | 115,500 | — | — |
| 2015-08-06 | $36.75 | $36.75 | 114,100 | — | — |
| 2015-08-05 | $36.98 | $36.98 | 131,800 | — | — |
| 2015-08-04 | $36.63 | $36.63 | 138,700 | — | — |
| 2015-08-03 | $37.16 | $37.16 | 175,200 | — | — |
| 2015-07-31 | $37.90 | $37.90 | 280,400 | — | — |
| 2015-07-30 | $36.51 | $36.51 | 758,700 | — | — |
| 2015-07-29 | $35.15 | $35.15 | 159,500 | — | — |
| 2015-07-28 | $35.39 | $35.39 | 126,200 | — | — |
| 2015-07-27 | $34.41 | $34.41 | 74,900 | — | — |
| 2015-07-24 | $34.63 | $34.63 | 145,000 | — | — |
| 2015-07-23 | $35.55 | $35.55 | 164,800 | — | — |
| 2015-07-22 | $35.08 | $35.08 | 135,000 | — | — |
| 2015-07-21 | $34.88 | $34.88 | 122,100 | — | — |
| 2015-07-20 | $34.34 | $34.34 | 138,100 | — | — |
| 2015-07-17 | $34.75 | $34.75 | 86,700 | — | — |
| 2015-07-16 | $34.84 | $34.84 | 129,700 | — | — |
| 2015-07-15 | $34.40 | $34.40 | 111,900 | — | — |
| 2015-07-14 | $34.98 | $34.98 | 127,200 | — | — |
| 2015-07-13 | $34.11 | $34.11 | 68,500 | — | — |
| 2015-07-10 | $33.33 | $33.33 | 51,900 | — | — |
| 2015-07-09 | $33.02 | $33.02 | 108,200 | — | — |
| 2015-07-08 | $32.47 | $32.47 | 132,100 | — | — |
| 2015-07-07 | $32.69 | $32.69 | 156,500 | — | — |
| 2015-07-06 | $32.65 | $32.65 | 107,700 | — | — |
| 2015-07-02 | $32.26 | $32.26 | 97,800 | — | — |
| 2015-07-01 | $33.36 | $33.36 | 144,300 | — | — |
| 2015-06-30 | $33.03 | $33.03 | 190,600 | — | — |
| 2015-06-29 | $31.92 | $31.92 | 152,800 | — | — |
| 2015-06-26 | $32.85 | $32.85 | 301,800 | — | — |
| 2015-06-25 | $34.52 | $34.52 | 70,000 | — | — |
| 2015-06-24 | $34.59 | $34.59 | 83,300 | — | — |
| 2015-06-23 | $35.15 | $35.15 | 77,500 | — | — |
| 2015-06-22 | $35.14 | $35.14 | 88,200 | — | — |
| 2015-06-19 | $34.99 | $34.99 | 171,500 | — | — |
| 2015-06-18 | $34.24 | $34.24 | 76,200 | — | — |
| 2015-06-17 | $33.89 | $33.89 | 100,900 | — | — |
| 2015-06-16 | $34.12 | $34.12 | 112,000 | — | — |
| 2015-06-15 | $33.89 | $33.89 | 129,200 | — | — |
| 2015-06-12 | $33.28 | $33.28 | 72,200 | — | — |
| 2015-06-11 | $33.28 | $33.28 | 72,500 | — | — |
| 2015-06-10 | $33.43 | $33.43 | 140,400 | — | — |
| 2015-06-09 | $33.13 | $33.13 | 62,800 | — | — |
| 2015-06-08 | $33.62 | $33.62 | 100,100 | — | — |
| 2015-06-05 | $33.71 | $33.71 | 114,000 | — | — |
| 2015-06-04 | $33.34 | $33.34 | 109,900 | — | — |
| 2015-06-03 | $33.64 | $33.64 | 77,900 | — | — |
| 2015-06-02 | $33.15 | $33.15 | 168,700 | — | — |
| 2015-06-01 | $33.64 | $33.64 | 137,200 | — | — |
| 2015-05-29 | $33.73 | $33.73 | 139,600 | — | — |
| 2015-05-28 | $33.07 | $33.07 | 133,100 | — | — |
| 2015-05-27 | $32.85 | $32.85 | 92,000 | — | — |
| 2015-05-26 | $32.83 | $32.83 | 158,200 | — | — |
| 2015-05-22 | $33.62 | $33.62 | 103,900 | — | — |
| 2015-05-21 | $33.93 | $33.93 | 146,300 | — | — |
| 2015-05-20 | $33.98 | $33.98 | 188,800 | — | — |
| 2015-05-19 | $33.69 | $33.69 | 220,100 | — | — |
| 2015-05-18 | $35.17 | $35.17 | 117,500 | — | — |
| 2015-05-15 | $34.55 | $34.55 | 132,600 | — | — |
| 2015-05-14 | $35.45 | $35.45 | 257,400 | — | — |
| 2015-05-13 | $33.67 | $33.67 | 108,900 | — | — |
| 2015-05-12 | $33.63 | $33.63 | 164,200 | — | — |
| 2015-05-11 | $34.26 | $34.26 | 78,200 | — | — |
| 2015-05-08 | $34.55 | $34.55 | 161,000 | — | — |
| 2015-05-07 | $34.60 | $34.60 | 115,600 | — | — |
| 2015-05-06 | $34.40 | $34.40 | 172,300 | — | — |
| 2015-05-05 | $34.18 | $34.18 | 193,100 | — | — |
| 2015-05-04 | $35.00 | $35.00 | 176,700 | — | — |
| 2015-05-01 | $34.84 | $34.84 | 265,400 | — | — |
| 2015-04-30 | $34.12 | $34.12 | 331,100 | — | — |
| 2015-04-29 | $34.08 | $34.08 | 801,400 | — | — |
| 2015-04-28 | $36.35 | $36.35 | 430,900 | — | — |
| 2015-04-27 | $36.85 | $36.85 | 238,500 | — | — |
| 2015-04-24 | $38.35 | $38.35 | 233,000 | — | — |
| 2015-04-23 | $38.67 | $38.67 | 142,100 | — | — |
| 2015-04-22 | $38.68 | $38.68 | 134,000 | — | — |
| 2015-04-21 | $38.63 | $38.63 | 246,300 | — | — |
| 2015-04-20 | $39.17 | $39.17 | 228,200 | — | — |
| 2015-04-17 | $39.62 | $39.62 | 160,200 | — | — |
| 2015-04-16 | $40.69 | $40.69 | 94,000 | — | — |
| 2015-04-15 | $40.90 | $40.90 | 123,400 | — | — |
| 2015-04-14 | $40.98 | $40.98 | 187,300 | — | — |
| 2015-04-13 | $41.00 | $41.00 | 97,400 | — | — |
| 2015-04-10 | $40.70 | $40.70 | 230,300 | — | — |
| 2015-04-09 | $40.75 | $40.75 | 159,000 | — | — |
| 2015-04-08 | $40.10 | $40.10 | 159,200 | — | — |
| 2015-04-07 | $40.75 | $40.75 | 111,600 | — | — |
| 2015-04-06 | $40.08 | $40.08 | 175,500 | — | — |
| 2015-04-02 | $40.87 | $40.87 | 125,900 | — | — |
| 2015-04-01 | $41.05 | $41.05 | 174,600 | — | — |
| 2015-03-31 | $41.17 | $41.17 | 97,700 | — | — |
| 2015-03-30 | $41.23 | $41.23 | 134,700 | — | — |
| 2015-03-27 | $40.81 | $40.81 | 109,000 | — | — |
| 2015-03-26 | $39.86 | $39.86 | 124,400 | — | — |
| 2015-03-25 | $39.60 | $39.60 | 138,200 | — | — |
| 2015-03-24 | $41.21 | $41.21 | 167,000 | — | — |
| 2015-03-23 | $40.75 | $40.75 | 121,900 | — | — |
| 2015-03-20 | $40.84 | $40.84 | 195,700 | — | — |
| 2015-03-19 | $41.47 | $41.47 | 159,000 | — | — |
| 2015-03-18 | $40.58 | $40.58 | 168,500 | — | — |
| 2015-03-17 | $39.90 | $39.90 | 146,800 | — | — |
| 2015-03-16 | $40.13 | $40.13 | 130,200 | — | — |
| 2015-03-13 | $39.75 | $39.75 | 110,400 | — | — |
| 2015-03-12 | $39.96 | $39.96 | 110,000 | — | — |
| 2015-03-11 | $39.29 | $39.29 | 172,500 | — | — |
| 2015-03-10 | $39.19 | $39.19 | 141,200 | — | — |
| 2015-03-09 | $39.49 | $39.49 | 145,800 | — | — |
| 2015-03-06 | $39.63 | $39.63 | 128,500 | — | — |
| 2015-03-05 | $39.96 | $39.96 | 144,500 | — | — |
| 2015-03-04 | $39.46 | $39.46 | 155,400 | — | — |
| 2015-03-03 | $39.46 | $39.46 | 156,700 | — | — |
| 2015-03-02 | $40.59 | $40.59 | 165,800 | — | — |
| 2015-02-27 | $39.92 | $39.92 | 352,700 | — | — |
| 2015-02-26 | $39.96 | $39.96 | 622,900 | — | — |
| 2015-02-25 | $45.21 | $45.21 | 182,000 | — | — |
| 2015-02-24 | $44.76 | $44.76 | 131,600 | — | — |
| 2015-02-23 | $44.81 | $44.81 | 144,300 | — | — |
| 2015-02-20 | $44.05 | $44.05 | 102,400 | — | — |
| 2015-02-19 | $44.19 | $44.19 | 140,100 | — | — |
| 2015-02-18 | $44.21 | $44.21 | 238,300 | — | — |
| 2015-02-17 | $42.40 | $42.40 | 166,600 | — | — |
| 2015-02-13 | $41.30 | $41.30 | 95,800 | — | — |
| 2015-02-12 | $41.47 | $41.47 | 106,700 | — | — |
| 2015-02-11 | $40.61 | $40.61 | 146,300 | — | — |
| 2015-02-10 | $39.96 | $39.96 | 107,600 | — | — |
| 2015-02-09 | $39.53 | $39.53 | 150,800 | — | — |
| 2015-02-06 | $40.81 | $40.81 | 100,900 | — | — |
| 2015-02-05 | $40.88 | $40.88 | 123,900 | — | — |
| 2015-02-04 | $39.41 | $39.41 | 125,100 | — | — |
| 2015-02-03 | $39.69 | $39.69 | 134,300 | — | — |
| 2015-02-02 | $39.70 | $39.70 | 130,600 | — | — |
| 2015-01-30 | $39.18 | $39.18 | 135,600 | — | — |
| 2015-01-29 | $40.50 | $40.50 | 111,800 | — | — |
| 2015-01-28 | $39.67 | $39.67 | 108,600 | — | — |
| 2015-01-27 | $40.05 | $40.05 | 127,100 | — | — |
| 2015-01-26 | $39.81 | $39.81 | 93,000 | — | — |
| 2015-01-23 | $39.60 | $39.60 | 155,100 | — | — |
| 2015-01-22 | $39.60 | $39.60 | 104,600 | — | — |
| 2015-01-21 | $39.69 | $39.69 | 124,000 | — | — |
| 2015-01-20 | $40.37 | $40.37 | 155,600 | — | — |
| 2015-01-16 | $39.95 | $39.95 | 159,000 | — | — |
| 2015-01-15 | $38.28 | $38.28 | 206,100 | — | — |
| 2015-01-14 | $38.88 | $38.88 | 104,500 | — | — |
| 2015-01-13 | $38.89 | $38.89 | 146,500 | — | — |
| 2015-01-12 | $39.62 | $39.62 | 129,200 | — | — |
| 2015-01-09 | $39.70 | $39.70 | 96,800 | — | — |
| 2015-01-08 | $39.64 | $39.64 | 159,900 | — | — |
| 2015-01-07 | $38.51 | $38.51 | 110,600 | — | — |
| 2015-01-06 | $37.73 | $37.73 | 157,800 | — | — |
| 2015-01-05 | $39.38 | $39.38 | 132,400 | — | — |
| 2015-01-02 | $39.76 | $39.76 | 196,600 | — | — |