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
- 2013-12-11 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 | $34.92 | $34.92 | 604,700 | — | — |
| 2015-12-30 | $35.00 | $35.00 | 505,600 | — | — |
| 2015-12-29 | $35.51 | $35.51 | 436,500 | — | — |
| 2015-12-28 | $35.74 | $35.74 | 315,200 | — | — |
| 2015-12-24 | $36.48 | $36.48 | 434,200 | — | — |
| 2015-12-23 | $36.55 | $36.55 | 664,500 | — | — |
| 2015-12-22 | $36.25 | $36.25 | 646,900 | — | — |
| 2015-12-21 | $36.90 | $36.90 | 834,100 | — | — |
| 2015-12-18 | $36.76 | $36.76 | 1,135,900 | — | — |
| 2015-12-17 | $34.66 | $34.66 | 667,000 | — | — |
| 2015-12-16 | $34.90 | $34.90 | 1,066,200 | — | — |
| 2015-12-15 | $33.57 | $33.57 | 749,100 | — | — |
| 2015-12-14 | $32.02 | $32.02 | 307,500 | — | — |
| 2015-12-11 | $31.57 | $31.57 | 482,300 | — | — |
| 2015-12-10 | $32.58 | $32.58 | 656,800 | — | — |
| 2015-12-09 | $31.73 | $31.73 | 623,600 | — | — |
| 2015-12-08 | $31.28 | $31.28 | 1,078,500 | — | — |
| 2015-12-07 | $30.75 | $30.75 | 923,300 | — | — |
| 2015-12-04 | $31.52 | $31.52 | 994,900 | — | — |
| 2015-12-03 | $31.30 | $31.30 | 1,325,700 | — | — |
| 2015-12-02 | $31.10 | $31.10 | 654,100 | — | — |
| 2015-12-01 | $30.59 | $30.59 | 870,300 | — | — |
| 2015-11-30 | $30.30 | $30.30 | 785,400 | — | — |
| 2015-11-27 | $31.27 | $31.27 | 386,600 | — | — |
| 2015-11-25 | $31.21 | $31.21 | 708,700 | — | — |
| 2015-11-24 | $31.13 | $31.13 | 382,000 | — | — |
| 2015-11-23 | $32.03 | $32.03 | 764,300 | — | — |
| 2015-11-20 | $32.14 | $32.14 | 693,900 | — | — |
| 2015-11-19 | $31.83 | $31.83 | 888,800 | — | — |
| 2015-11-18 | $31.46 | $31.46 | 534,300 | — | — |
| 2015-11-17 | $31.49 | $31.49 | 928,900 | — | — |
| 2015-11-16 | $32.03 | $32.03 | 2,270,500 | — | — |
| 2015-11-13 | $30.60 | $30.60 | 2,261,400 | — | — |
| 2015-11-12 | $33.00 | $33.00 | 875,300 | — | — |
| 2015-11-11 | $32.05 | $32.05 | 1,198,000 | — | — |
| 2015-11-10 | $31.40 | $31.40 | 500,600 | — | — |
| 2015-11-09 | $32.13 | $32.13 | 1,003,800 | — | — |
| 2015-11-06 | $32.06 | $32.06 | 1,462,200 | — | — |
| 2015-11-05 | $31.71 | $31.71 | 3,500,400 | — | — |
| 2015-11-04 | $36.42 | $36.42 | 1,149,500 | — | — |
| 2015-11-03 | $36.73 | $36.73 | 644,800 | — | — |
| 2015-11-02 | $37.02 | $37.02 | 896,500 | — | — |
| 2015-10-30 | $36.14 | $36.14 | 546,700 | — | — |
| 2015-10-29 | $35.61 | $35.61 | 565,200 | — | — |
| 2015-10-28 | $36.43 | $36.43 | 1,159,700 | — | — |
| 2015-10-27 | $36.60 | $36.60 | 632,500 | — | — |
| 2015-10-26 | $36.96 | $36.96 | 700,400 | — | — |
| 2015-10-23 | $36.54 | $36.54 | 676,900 | — | — |
| 2015-10-22 | $35.61 | $35.61 | 507,300 | — | — |
| 2015-10-21 | $35.47 | $35.47 | 493,300 | — | — |
| 2015-10-20 | $35.70 | $35.70 | 449,400 | — | — |
| 2015-10-19 | $35.17 | $35.17 | 509,100 | — | — |
| 2015-10-16 | $35.87 | $35.87 | 699,000 | — | — |
| 2015-10-15 | $35.05 | $35.05 | 753,900 | — | — |
| 2015-10-14 | $32.91 | $32.91 | 891,300 | — | — |
| 2015-10-13 | $34.44 | $34.44 | 861,100 | — | — |
| 2015-10-12 | $34.36 | $34.36 | 601,000 | — | — |
| 2015-10-09 | $33.25 | $33.25 | 667,200 | — | — |
| 2015-10-08 | $33.20 | $33.20 | 805,200 | — | — |
| 2015-10-07 | $33.07 | $33.07 | 1,144,600 | — | — |
| 2015-10-06 | $32.70 | $32.70 | 1,133,800 | — | — |
| 2015-10-05 | $32.96 | $32.96 | 1,021,200 | — | — |
| 2015-10-02 | $34.48 | $34.48 | 771,300 | — | — |
| 2015-10-01 | $32.32 | $32.32 | 1,421,700 | — | — |
| 2015-09-30 | $32.53 | $32.53 | 1,427,100 | — | — |
| 2015-09-29 | $29.59 | $29.59 | 2,700,800 | — | — |
| 2015-09-28 | $29.25 | $29.25 | 865,900 | — | — |
| 2015-09-25 | $29.10 | $29.10 | 587,900 | — | — |
| 2015-09-24 | $28.73 | $28.73 | 1,138,200 | — | — |
| 2015-09-23 | $28.57 | $28.57 | 485,400 | — | — |
| 2015-09-22 | $28.79 | $28.79 | 631,600 | — | — |
| 2015-09-21 | $29.50 | $29.50 | 645,700 | — | — |
| 2015-09-18 | $29.53 | $29.53 | 584,100 | — | — |
| 2015-09-17 | $30.02 | $30.02 | 779,600 | — | — |
| 2015-09-16 | $30.40 | $30.40 | 937,000 | — | — |
| 2015-09-15 | $28.90 | $28.90 | 458,200 | — | — |
| 2015-09-14 | $28.85 | $28.85 | 415,200 | — | — |
| 2015-09-11 | $29.37 | $29.37 | 391,000 | — | — |
| 2015-09-10 | $29.62 | $29.62 | 465,600 | — | — |
| 2015-09-09 | $29.68 | $29.68 | 742,000 | — | — |
| 2015-09-08 | $29.49 | $29.49 | 930,700 | — | — |
| 2015-09-04 | $28.42 | $28.42 | 724,800 | — | — |
| 2015-09-03 | $29.92 | $29.92 | 551,100 | — | — |
| 2015-09-02 | $30.00 | $30.00 | 550,500 | — | — |
| 2015-09-01 | $29.39 | $29.39 | 488,600 | — | — |
| 2015-08-31 | $31.12 | $31.12 | 359,300 | — | — |
| 2015-08-28 | $31.35 | $31.35 | 712,100 | — | — |
| 2015-08-27 | $32.02 | $32.02 | 946,700 | — | — |
| 2015-08-26 | $30.98 | $30.98 | 1,223,300 | — | — |
| 2015-08-25 | $30.90 | $30.90 | 1,383,300 | — | — |
| 2015-08-24 | $29.89 | $29.89 | 2,815,800 | — | — |
| 2015-08-21 | $31.41 | $31.41 | 1,288,900 | — | — |
| 2015-08-20 | $30.90 | $30.90 | 1,806,700 | — | — |
| 2015-08-19 | $31.49 | $31.49 | 1,486,900 | — | — |
| 2015-08-18 | $33.37 | $33.37 | 1,131,400 | — | — |
| 2015-08-17 | $34.22 | $34.22 | 1,717,700 | — | — |
| 2015-08-14 | $34.31 | $34.31 | 916,500 | — | — |
| 2015-08-13 | $33.42 | $33.42 | 832,200 | — | — |
| 2015-08-12 | $33.05 | $33.05 | 2,017,100 | — | — |
| 2015-08-11 | $34.14 | $34.14 | 1,428,400 | — | — |
| 2015-08-10 | $36.65 | $36.65 | 751,600 | — | — |
| 2015-08-07 | $35.96 | $35.96 | 1,022,000 | — | — |
| 2015-08-06 | $36.97 | $36.97 | 647,800 | — | — |
| 2015-08-05 | $36.52 | $36.52 | 3,327,300 | — | — |
| 2015-08-04 | $39.23 | $39.23 | 1,201,700 | — | — |
| 2015-08-03 | $38.85 | $38.85 | 783,500 | — | — |
| 2015-07-31 | $38.79 | $38.79 | 422,100 | — | — |
| 2015-07-30 | $38.49 | $38.49 | 1,170,200 | — | — |
| 2015-07-29 | $39.87 | $39.87 | 1,216,800 | — | — |
| 2015-07-28 | $40.66 | $40.66 | 1,460,000 | — | — |
| 2015-07-27 | $38.85 | $38.85 | 1,545,200 | — | — |
| 2015-07-24 | $41.10 | $41.10 | 848,400 | — | — |
| 2015-07-23 | $43.18 | $43.18 | 1,023,900 | — | — |
| 2015-07-22 | $44.50 | $44.50 | 953,200 | — | — |
| 2015-07-21 | $44.78 | $44.78 | 824,100 | — | — |
| 2015-07-20 | $44.08 | $44.08 | 537,300 | — | — |
| 2015-07-17 | $45.10 | $45.10 | 684,400 | — | — |
| 2015-07-16 | $45.21 | $45.21 | 1,181,500 | — | — |
| 2015-07-15 | $43.02 | $43.02 | 1,007,500 | — | — |
| 2015-07-14 | $44.93 | $44.93 | 617,200 | — | — |
| 2015-07-13 | $45.37 | $45.37 | 788,100 | — | — |
| 2015-07-10 | $45.63 | $45.63 | 867,400 | — | — |
| 2015-07-09 | $44.48 | $44.48 | 1,146,200 | — | — |
| 2015-07-08 | $43.34 | $43.34 | 1,501,800 | — | — |
| 2015-07-07 | $43.86 | $43.86 | 3,798,600 | — | — |
| 2015-07-06 | $47.29 | $47.29 | 1,672,000 | — | — |
| 2015-07-02 | $49.22 | $49.22 | 635,600 | — | — |
| 2015-07-01 | $49.29 | $49.29 | 859,800 | — | — |
| 2015-06-30 | $50.54 | $50.54 | 833,100 | — | — |
| 2015-06-29 | $47.85 | $47.85 | 799,300 | — | — |
| 2015-06-26 | $49.74 | $49.74 | 732,300 | — | — |
| 2015-06-25 | $50.85 | $50.85 | 851,300 | — | — |
| 2015-06-24 | $51.54 | $51.54 | 2,253,600 | — | — |
| 2015-06-23 | $49.79 | $49.79 | 1,030,400 | — | — |
| 2015-06-22 | $48.78 | $48.78 | 699,800 | — | — |
| 2015-06-19 | $48.63 | $48.63 | 1,837,100 | — | — |
| 2015-06-18 | $49.98 | $49.98 | 1,790,300 | — | — |
| 2015-06-17 | $48.97 | $48.97 | 1,314,000 | — | — |
| 2015-06-16 | $48.22 | $48.22 | 543,900 | — | — |
| 2015-06-15 | $47.79 | $47.79 | 349,700 | — | — |
| 2015-06-12 | $48.43 | $48.43 | 459,000 | — | — |
| 2015-06-11 | $47.64 | $47.64 | 995,900 | — | — |
| 2015-06-10 | $47.27 | $47.27 | 1,188,900 | — | — |
| 2015-06-09 | $45.22 | $45.22 | 1,129,500 | — | — |
| 2015-06-08 | $46.45 | $46.45 | 756,800 | — | — |
| 2015-06-05 | $46.34 | $46.34 | 1,185,900 | — | — |
| 2015-06-04 | $45.09 | $45.09 | 1,296,400 | — | — |
| 2015-06-03 | $46.17 | $46.17 | 1,080,300 | — | — |
| 2015-06-02 | $46.20 | $46.20 | 593,000 | — | — |
| 2015-06-01 | $46.36 | $46.36 | 838,300 | — | — |
| 2015-05-29 | $45.59 | $45.59 | 639,600 | — | — |
| 2015-05-28 | $45.97 | $45.97 | 957,200 | — | — |
| 2015-05-27 | $48.25 | $48.25 | 622,100 | — | — |
| 2015-05-26 | $48.16 | $48.16 | 933,200 | — | — |
| 2015-05-22 | $48.92 | $48.92 | 770,200 | — | — |
| 2015-05-21 | $46.88 | $46.88 | 1,153,100 | — | — |
| 2015-05-20 | $46.37 | $46.37 | 1,323,600 | — | — |
| 2015-05-19 | $47.20 | $47.20 | 1,021,700 | — | — |
| 2015-05-18 | $49.22 | $49.22 | 794,800 | — | — |
| 2015-05-15 | $50.59 | $50.59 | 309,300 | — | — |
| 2015-05-14 | $50.61 | $50.61 | 315,700 | — | — |
| 2015-05-13 | $50.45 | $50.45 | 344,400 | — | — |
| 2015-05-12 | $51.05 | $51.05 | 738,000 | — | — |
| 2015-05-11 | $51.90 | $51.90 | 1,680,800 | — | — |
| 2015-05-08 | $50.09 | $50.09 | 911,600 | — | — |
| 2015-05-07 | $50.25 | $50.25 | 966,500 | — | — |
| 2015-05-06 | $50.12 | $50.12 | 2,366,800 | — | — |
| 2015-05-05 | $52.82 | $52.82 | 1,247,900 | — | — |
| 2015-05-04 | $55.02 | $55.02 | 3,190,500 | — | — |
| 2015-05-01 | $52.43 | $52.43 | 1,121,900 | — | — |
| 2015-04-30 | $51.04 | $51.04 | 1,379,900 | — | — |
| 2015-04-29 | $49.53 | $49.53 | 2,084,900 | — | — |
| 2015-04-28 | $50.25 | $50.25 | 1,621,700 | — | — |
| 2015-04-27 | $53.29 | $53.29 | 2,601,100 | — | — |
| 2015-04-24 | $53.31 | $53.31 | 2,351,000 | — | — |
| 2015-04-23 | $52.39 | $52.39 | 1,370,300 | — | — |
| 2015-04-22 | $52.09 | $52.09 | 1,314,500 | — | — |
| 2015-04-21 | $52.01 | $52.01 | 1,366,800 | — | — |
| 2015-04-20 | $50.31 | $50.31 | 778,600 | — | — |
| 2015-04-17 | $50.29 | $50.29 | 1,302,500 | — | — |
| 2015-04-16 | $51.89 | $51.89 | 585,800 | — | — |
| 2015-04-15 | $51.68 | $51.68 | 598,100 | — | — |
| 2015-04-14 | $51.35 | $51.35 | 1,431,800 | — | — |
| 2015-04-13 | $48.90 | $48.90 | 514,700 | — | — |
| 2015-04-10 | $49.96 | $49.96 | 774,000 | — | — |
| 2015-04-09 | $49.82 | $49.82 | 1,117,200 | — | — |
| 2015-04-08 | $51.34 | $51.34 | 4,086,200 | — | — |
| 2015-04-07 | $48.28 | $48.28 | 1,747,300 | — | — |
| 2015-04-06 | $45.94 | $45.94 | 1,633,100 | — | — |
| 2015-04-02 | $45.03 | $45.03 | 492,500 | — | — |
| 2015-04-01 | $44.03 | $44.03 | 288,900 | — | — |
| 2015-03-31 | $43.97 | $43.97 | 646,800 | — | — |
| 2015-03-30 | $43.47 | $43.47 | 441,300 | — | — |
| 2015-03-27 | $44.08 | $44.08 | 466,500 | — | — |
| 2015-03-26 | $43.24 | $43.24 | 571,600 | — | — |
| 2015-03-25 | $43.88 | $43.88 | 576,900 | — | — |
| 2015-03-24 | $45.60 | $45.60 | 1,203,800 | — | — |
| 2015-03-23 | $46.03 | $46.03 | 1,190,800 | — | — |
| 2015-03-20 | $44.49 | $44.49 | 1,374,000 | — | — |
| 2015-03-19 | $42.55 | $42.55 | 518,300 | — | — |
| 2015-03-18 | $42.01 | $42.01 | 480,800 | — | — |
| 2015-03-17 | $40.79 | $40.79 | 515,700 | — | — |
| 2015-03-16 | $40.85 | $40.85 | 865,100 | — | — |
| 2015-03-13 | $39.99 | $39.99 | 1,018,600 | — | — |
| 2015-03-12 | $41.69 | $41.69 | 627,000 | — | — |
| 2015-03-11 | $41.78 | $41.78 | 473,900 | — | — |
| 2015-03-10 | $42.29 | $42.29 | 1,053,700 | — | — |
| 2015-03-09 | $42.10 | $42.10 | 1,636,200 | — | — |
| 2015-03-06 | $43.84 | $43.84 | 1,814,000 | — | — |
| 2015-03-05 | $46.83 | $46.83 | 3,068,200 | — | — |
| 2015-03-04 | $42.61 | $42.61 | 4,591,400 | — | — |
| 2015-03-03 | $38.40 | $38.40 | 607,700 | — | — |
| 2015-03-02 | $38.51 | $38.51 | 291,800 | — | — |
| 2015-02-27 | $38.19 | $38.19 | 300,900 | — | — |
| 2015-02-26 | $39.61 | $39.61 | 489,900 | — | — |
| 2015-02-25 | $38.80 | $38.80 | 314,500 | — | — |
| 2015-02-24 | $39.06 | $39.06 | 621,600 | — | — |
| 2015-02-23 | $38.87 | $38.87 | 422,600 | — | — |
| 2015-02-20 | $38.73 | $38.73 | 286,700 | — | — |
| 2015-02-19 | $39.00 | $39.00 | 373,300 | — | — |
| 2015-02-18 | $38.71 | $38.71 | 157,700 | — | — |
| 2015-02-17 | $38.85 | $38.85 | 338,500 | — | — |
| 2015-02-13 | $38.44 | $38.44 | 446,300 | — | — |
| 2015-02-12 | $36.80 | $36.80 | 204,200 | — | — |
| 2015-02-11 | $36.64 | $36.64 | 202,800 | — | — |
| 2015-02-10 | $37.17 | $37.17 | 717,500 | — | — |
| 2015-02-09 | $34.75 | $34.75 | 390,600 | — | — |
| 2015-02-06 | $35.30 | $35.30 | 200,100 | — | — |
| 2015-02-05 | $35.59 | $35.59 | 145,700 | — | — |
| 2015-02-04 | $35.94 | $35.94 | 340,600 | — | — |
| 2015-02-03 | $36.43 | $36.43 | 253,500 | — | — |
| 2015-02-02 | $34.89 | $34.89 | 362,500 | — | — |
| 2015-01-30 | $35.62 | $35.62 | 568,700 | — | — |
| 2015-01-29 | $35.93 | $35.93 | 415,700 | — | — |
| 2015-01-28 | $36.98 | $36.98 | 575,500 | — | — |
| 2015-01-27 | $36.02 | $36.02 | 766,100 | — | — |
| 2015-01-26 | $35.35 | $35.35 | 592,200 | — | — |
| 2015-01-23 | $35.00 | $35.00 | 1,393,500 | — | — |
| 2015-01-22 | $35.73 | $35.73 | 304,800 | — | — |
| 2015-01-21 | $36.48 | $36.48 | 402,500 | — | — |
| 2015-01-20 | $36.11 | $36.11 | 412,000 | — | — |
| 2015-01-16 | $35.62 | $35.62 | 725,700 | — | — |
| 2015-01-15 | $35.71 | $35.71 | 888,700 | — | — |
| 2015-01-14 | $36.14 | $36.14 | 651,000 | — | — |
| 2015-01-13 | $36.38 | $36.38 | 1,942,300 | — | — |
| 2015-01-12 | $37.99 | $37.99 | 981,500 | — | — |
| 2015-01-09 | $41.45 | $41.45 | 1,273,600 | — | — |
| 2015-01-08 | $38.50 | $38.50 | 575,800 | — | — |
| 2015-01-07 | $38.87 | $38.87 | 513,800 | — | — |
| 2015-01-06 | $35.93 | $35.93 | 768,100 | — | — |
| 2015-01-05 | $37.03 | $37.03 | 461,800 | — | — |
| 2015-01-02 | $37.79 | $37.79 | 391,700 | — | — |