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
- 1999-09-13 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 | $31.76 | $35.85 | 363,700 | — | — |
| 2015-12-30 | $32.15 | $36.29 | 210,600 | — | — |
| 2015-12-29 | $32.53 | $36.72 | 235,200 | — | — |
| 2015-12-28 | $32.40 | $36.57 | 239,500 | — | — |
| 2015-12-24 | $32.57 | $36.76 | 124,600 | — | — |
| 2015-12-23 | $32.65 | $36.85 | 289,600 | — | — |
| 2015-12-22 | $31.86 | $35.96 | 522,700 | — | — |
| 2015-12-21 | $30.96 | $34.95 | 412,500 | — | — |
| 2015-12-18 | $31.09 | $35.09 | 1,085,800 | — | — |
| 2015-12-17 | $31.25 | $35.27 | 284,200 | — | — |
| 2015-12-16 | $32.18 | $36.32 | 355,800 | — | — |
| 2015-12-15 | $31.74 | $35.69 | 509,200 | — | — |
| 2015-12-14 | $31.45 | $35.37 | 409,600 | — | — |
| 2015-12-11 | $31.92 | $35.89 | 453,300 | — | — |
| 2015-12-10 | $32.88 | $36.97 | 338,600 | — | — |
| 2015-12-09 | $33.22 | $37.36 | 555,600 | — | — |
| 2015-12-08 | $32.88 | $36.97 | 428,300 | — | — |
| 2015-12-07 | $33.38 | $37.54 | 359,100 | — | — |
| 2015-12-04 | $34.29 | $38.56 | 337,100 | — | — |
| 2015-12-03 | $34.31 | $38.58 | 492,200 | — | — |
| 2015-12-02 | $34.73 | $39.05 | 597,700 | — | — |
| 2015-12-01 | $36.04 | $40.53 | 403,900 | — | — |
| 2015-11-30 | $35.98 | $40.46 | 415,800 | — | — |
| 2015-11-27 | $35.85 | $40.31 | 107,500 | — | — |
| 2015-11-25 | $35.74 | $40.19 | 261,900 | — | — |
| 2015-11-24 | $35.79 | $40.25 | 456,400 | — | — |
| 2015-11-23 | $35.69 | $40.13 | 449,900 | — | — |
| 2015-11-20 | $35.36 | $39.76 | 706,900 | — | — |
| 2015-11-19 | $35.96 | $40.44 | 549,000 | — | — |
| 2015-11-18 | $35.80 | $40.26 | 712,900 | — | — |
| 2015-11-17 | $35.01 | $39.37 | 611,300 | — | — |
| 2015-11-16 | $34.53 | $38.83 | 426,900 | — | — |
| 2015-11-13 | $33.75 | $37.95 | 496,600 | — | — |
| 2015-11-12 | $33.34 | $37.49 | 370,000 | — | — |
| 2015-11-11 | $34.44 | $38.73 | 281,000 | — | — |
| 2015-11-10 | $34.77 | $39.10 | 389,000 | — | — |
| 2015-11-09 | $34.38 | $38.66 | 436,500 | — | — |
| 2015-11-06 | $34.81 | $39.14 | 444,700 | — | — |
| 2015-11-05 | $34.59 | $38.90 | 563,800 | — | — |
| 2015-11-04 | $34.16 | $38.41 | 766,100 | — | — |
| 2015-11-03 | $34.02 | $38.26 | 494,200 | — | — |
| 2015-11-02 | $34.16 | $38.41 | 498,500 | — | — |
| 2015-10-30 | $33.44 | $37.60 | 428,700 | — | — |
| 2015-10-29 | $33.29 | $37.43 | 466,300 | — | — |
| 2015-10-28 | $33.10 | $37.22 | 736,800 | — | — |
| 2015-10-27 | $31.77 | $35.73 | 1,083,100 | — | — |
| 2015-10-26 | $33.08 | $37.20 | 621,400 | — | — |
| 2015-10-23 | $33.00 | $37.11 | 621,900 | — | — |
| 2015-10-22 | $32.13 | $36.13 | 1,290,800 | — | — |
| 2015-10-21 | $31.71 | $35.66 | 803,500 | — | — |
| 2015-10-20 | $32.55 | $36.60 | 696,300 | — | — |
| 2015-10-19 | $32.95 | $37.05 | 548,800 | — | — |
| 2015-10-16 | $33.20 | $37.33 | 712,200 | — | — |
| 2015-10-15 | $33.75 | $37.95 | 836,800 | — | — |
| 2015-10-14 | $34.57 | $38.87 | 413,600 | — | — |
| 2015-10-13 | $34.17 | $38.42 | 271,000 | — | — |
| 2015-10-12 | $34.53 | $38.83 | 358,600 | — | — |
| 2015-10-09 | $34.21 | $38.47 | 685,300 | — | — |
| 2015-10-08 | $33.80 | $38.01 | 560,100 | — | — |
| 2015-10-07 | $33.47 | $37.64 | 623,100 | — | — |
| 2015-10-06 | $32.41 | $36.45 | 398,200 | — | — |
| 2015-10-05 | $31.88 | $35.85 | 395,200 | — | — |
| 2015-10-02 | $30.92 | $34.77 | 843,200 | — | — |
| 2015-10-01 | $29.47 | $33.14 | 779,000 | — | — |
| 2015-09-30 | $29.34 | $32.99 | 1,042,800 | — | — |
| 2015-09-29 | $29.27 | $32.91 | 777,500 | — | — |
| 2015-09-28 | $29.58 | $33.26 | 648,300 | — | — |
| 2015-09-25 | $30.67 | $34.49 | 553,100 | — | — |
| 2015-09-24 | $30.91 | $34.76 | 868,200 | — | — |
| 2015-09-23 | $30.42 | $34.21 | 549,500 | — | — |
| 2015-09-22 | $30.66 | $34.48 | 541,100 | — | — |
| 2015-09-21 | $31.30 | $35.20 | 477,700 | — | — |
| 2015-09-18 | $30.94 | $34.79 | 711,700 | — | — |
| 2015-09-17 | $31.68 | $35.62 | 323,400 | — | — |
| 2015-09-16 | $31.86 | $35.83 | 373,500 | — | — |
| 2015-09-15 | $31.36 | $35.26 | 299,700 | — | — |
| 2015-09-14 | $30.80 | $34.63 | 388,000 | — | — |
| 2015-09-11 | $31.43 | $35.34 | 349,700 | — | — |
| 2015-09-10 | $31.64 | $35.58 | 297,400 | — | — |
| 2015-09-09 | $32.03 | $35.91 | 517,100 | — | — |
| 2015-09-08 | $32.07 | $35.95 | 357,600 | — | — |
| 2015-09-04 | $31.10 | $34.86 | 583,600 | — | — |
| 2015-09-03 | $31.87 | $35.73 | 412,100 | — | — |
| 2015-09-02 | $31.70 | $35.54 | 449,100 | — | — |
| 2015-09-01 | $31.21 | $34.99 | 817,400 | — | — |
| 2015-08-31 | $32.47 | $36.40 | 741,100 | — | — |
| 2015-08-28 | $32.46 | $36.39 | 262,800 | — | — |
| 2015-08-27 | $32.18 | $36.07 | 589,300 | — | — |
| 2015-08-26 | $30.89 | $34.63 | 1,287,700 | — | — |
| 2015-08-25 | $30.54 | $34.24 | 538,400 | — | — |
| 2015-08-24 | $31.17 | $34.94 | 828,000 | — | — |
| 2015-08-21 | $32.46 | $36.39 | 694,400 | — | — |
| 2015-08-20 | $33.24 | $37.26 | 451,100 | — | — |
| 2015-08-19 | $34.12 | $38.25 | 753,900 | — | — |
| 2015-08-18 | $34.34 | $38.49 | 559,600 | — | — |
| 2015-08-17 | $34.68 | $38.88 | 717,400 | — | — |
| 2015-08-14 | $33.56 | $37.62 | 433,200 | — | — |
| 2015-08-13 | $33.24 | $37.26 | 343,600 | — | — |
| 2015-08-12 | $33.54 | $37.60 | 470,700 | — | — |
| 2015-08-11 | $33.71 | $37.79 | 395,800 | — | — |
| 2015-08-10 | $34.27 | $38.42 | 638,600 | — | — |
| 2015-08-07 | $33.43 | $37.47 | 536,700 | — | — |
| 2015-08-06 | $34.11 | $38.24 | 399,500 | — | — |
| 2015-08-05 | $34.26 | $38.41 | 572,000 | — | — |
| 2015-08-04 | $34.05 | $38.17 | 606,400 | — | — |
| 2015-08-03 | $33.60 | $37.67 | 800,500 | — | — |
| 2015-07-31 | $34.27 | $38.42 | 674,300 | — | — |
| 2015-07-30 | $34.12 | $38.25 | 743,800 | — | — |
| 2015-07-29 | $33.75 | $37.83 | 1,918,800 | — | — |
| 2015-07-28 | $33.00 | $36.99 | 2,653,900 | — | — |
| 2015-07-27 | $34.00 | $38.11 | 2,662,400 | — | — |
| 2015-07-24 | $36.91 | $41.38 | 1,432,700 | — | — |
| 2015-07-23 | $37.29 | $41.80 | 534,500 | — | — |
| 2015-07-22 | $37.26 | $41.77 | 461,600 | — | — |
| 2015-07-21 | $37.18 | $41.68 | 341,200 | — | — |
| 2015-07-20 | $37.39 | $41.91 | 528,100 | — | — |
| 2015-07-17 | $37.44 | $41.97 | 537,500 | — | — |
| 2015-07-16 | $38.05 | $42.65 | 473,400 | — | — |
| 2015-07-15 | $38.18 | $42.80 | 588,400 | — | — |
| 2015-07-14 | $39.19 | $43.93 | 311,200 | — | — |
| 2015-07-13 | $38.63 | $43.30 | 501,000 | — | — |
| 2015-07-10 | $37.87 | $42.45 | 483,400 | — | — |
| 2015-07-09 | $36.98 | $41.45 | 424,400 | — | — |
| 2015-07-08 | $37.25 | $41.76 | 575,400 | — | — |
| 2015-07-07 | $38.41 | $43.06 | 674,900 | — | — |
| 2015-07-06 | $38.61 | $43.28 | 533,300 | — | — |
| 2015-07-02 | $39.19 | $43.93 | 455,900 | — | — |
| 2015-07-01 | $39.50 | $44.28 | 890,200 | — | — |
| 2015-06-30 | $39.17 | $43.91 | 1,072,500 | — | — |
| 2015-06-29 | $38.55 | $43.21 | 594,800 | — | — |
| 2015-06-26 | $40.00 | $44.84 | 752,400 | — | — |
| 2015-06-25 | $40.20 | $45.06 | 1,041,100 | — | — |
| 2015-06-24 | $39.82 | $44.64 | 630,900 | — | — |
| 2015-06-23 | $39.95 | $44.78 | 455,700 | — | — |
| 2015-06-22 | $39.46 | $44.23 | 274,300 | — | — |
| 2015-06-19 | $39.62 | $44.41 | 526,300 | — | — |
| 2015-06-18 | $40.03 | $44.87 | 420,300 | — | — |
| 2015-06-17 | $39.13 | $43.86 | 284,900 | — | — |
| 2015-06-16 | $39.64 | $44.44 | 497,400 | — | — |
| 2015-06-15 | $38.91 | $43.62 | 419,400 | — | — |
| 2015-06-12 | $39.12 | $43.85 | 204,900 | — | — |
| 2015-06-11 | $39.57 | $44.36 | 224,300 | — | — |
| 2015-06-10 | $39.17 | $43.91 | 291,200 | — | — |
| 2015-06-09 | $38.29 | $42.81 | 356,500 | — | — |
| 2015-06-08 | $38.95 | $43.55 | 270,100 | — | — |
| 2015-06-05 | $39.11 | $43.73 | 319,100 | — | — |
| 2015-06-04 | $38.66 | $43.22 | 340,000 | — | — |
| 2015-06-03 | $39.38 | $44.03 | 318,400 | — | — |
| 2015-06-02 | $38.96 | $43.56 | 250,200 | — | — |
| 2015-06-01 | $38.83 | $43.41 | 242,000 | — | — |
| 2015-05-29 | $38.89 | $43.48 | 334,000 | — | — |
| 2015-05-28 | $39.18 | $43.81 | 239,300 | — | — |
| 2015-05-27 | $39.35 | $44.00 | 353,000 | — | — |
| 2015-05-26 | $38.79 | $43.37 | 470,700 | — | — |
| 2015-05-22 | $39.29 | $43.93 | 363,100 | — | — |
| 2015-05-21 | $39.60 | $44.28 | 517,000 | — | — |
| 2015-05-20 | $39.25 | $43.88 | 1,273,500 | — | — |
| 2015-05-19 | $39.39 | $44.04 | 854,900 | — | — |
| 2015-05-18 | $40.23 | $44.98 | 367,600 | — | — |
| 2015-05-15 | $40.19 | $44.93 | 398,500 | — | — |
| 2015-05-14 | $40.69 | $45.49 | 457,200 | — | — |
| 2015-05-13 | $39.63 | $44.31 | 325,500 | — | — |
| 2015-05-12 | $39.62 | $44.30 | 606,600 | — | — |
| 2015-05-11 | $40.07 | $44.80 | 370,000 | — | — |
| 2015-05-08 | $40.27 | $45.02 | 551,100 | — | — |
| 2015-05-07 | $40.19 | $44.93 | 422,900 | — | — |
| 2015-05-06 | $40.07 | $44.80 | 786,600 | — | — |
| 2015-05-05 | $40.08 | $44.81 | 1,280,900 | — | — |
| 2015-05-04 | $40.89 | $45.72 | 886,100 | — | — |
| 2015-05-01 | $40.21 | $44.96 | 1,114,400 | — | — |
| 2015-04-30 | $39.05 | $43.66 | 1,275,200 | — | — |
| 2015-04-29 | $39.48 | $44.14 | 889,500 | — | — |
| 2015-04-28 | $39.31 | $43.95 | 645,500 | — | — |
| 2015-04-27 | $38.72 | $43.29 | 853,600 | — | — |
| 2015-04-24 | $38.35 | $42.88 | 469,400 | — | — |
| 2015-04-23 | $38.62 | $43.18 | 316,700 | — | — |
| 2015-04-22 | $38.60 | $43.16 | 279,000 | — | — |
| 2015-04-21 | $38.66 | $43.22 | 546,100 | — | — |
| 2015-04-20 | $38.66 | $43.22 | 460,800 | — | — |
| 2015-04-17 | $38.09 | $42.59 | 587,400 | — | — |
| 2015-04-16 | $38.36 | $42.89 | 428,600 | — | — |
| 2015-04-15 | $38.54 | $43.09 | 1,010,400 | — | — |
| 2015-04-14 | $38.41 | $42.94 | 673,300 | — | — |
| 2015-04-13 | $38.10 | $42.60 | 585,300 | — | — |
| 2015-04-10 | $37.87 | $42.34 | 403,700 | — | — |
| 2015-04-09 | $37.67 | $42.12 | 637,200 | — | — |
| 2015-04-08 | $36.43 | $40.73 | 944,900 | — | — |
| 2015-04-07 | $36.59 | $40.91 | 744,000 | — | — |
| 2015-04-06 | $37.32 | $41.73 | 591,500 | — | — |
| 2015-04-02 | $36.78 | $41.12 | 532,400 | — | — |
| 2015-04-01 | $36.63 | $40.95 | 750,200 | — | — |
| 2015-03-31 | $37.35 | $41.76 | 720,200 | — | — |
| 2015-03-30 | $37.62 | $42.06 | 506,000 | — | — |
| 2015-03-27 | $36.93 | $41.29 | 665,200 | — | — |
| 2015-03-26 | $36.82 | $41.17 | 1,570,500 | — | — |
| 2015-03-25 | $37.43 | $41.85 | 947,300 | — | — |
| 2015-03-24 | $38.21 | $42.72 | 294,600 | — | — |
| 2015-03-23 | $38.09 | $42.59 | 322,600 | — | — |
| 2015-03-20 | $38.09 | $42.59 | 1,099,000 | — | — |
| 2015-03-19 | $37.65 | $42.10 | 395,100 | — | — |
| 2015-03-18 | $37.84 | $42.31 | 547,900 | — | — |
| 2015-03-17 | $37.15 | $41.54 | 612,000 | — | — |
| 2015-03-16 | $37.64 | $42.08 | 1,123,100 | — | — |
| 2015-03-13 | $38.63 | $43.19 | 396,400 | — | — |
| 2015-03-12 | $39.22 | $43.85 | 311,100 | — | — |
| 2015-03-11 | $38.76 | $43.22 | 416,300 | — | — |
| 2015-03-10 | $38.77 | $43.24 | 473,000 | — | — |
| 2015-03-09 | $39.66 | $44.23 | 315,700 | — | — |
| 2015-03-06 | $39.15 | $43.66 | 365,600 | — | — |
| 2015-03-05 | $39.95 | $44.55 | 283,500 | — | — |
| 2015-03-04 | $40.15 | $44.77 | 423,300 | — | — |
| 2015-03-03 | $40.23 | $44.86 | 398,400 | — | — |
| 2015-03-02 | $40.36 | $45.01 | 624,900 | — | — |
| 2015-02-27 | $39.74 | $44.32 | 1,125,500 | — | — |
| 2015-02-26 | $40.33 | $44.98 | 483,500 | — | — |
| 2015-02-25 | $39.79 | $44.37 | 292,800 | — | — |
| 2015-02-24 | $39.95 | $44.55 | 342,700 | — | — |
| 2015-02-23 | $39.76 | $44.34 | 444,800 | — | — |
| 2015-02-20 | $40.01 | $44.62 | 443,900 | — | — |
| 2015-02-19 | $40.23 | $44.86 | 272,500 | — | — |
| 2015-02-18 | $40.10 | $44.72 | 509,800 | — | — |
| 2015-02-17 | $40.30 | $44.94 | 483,000 | — | — |
| 2015-02-13 | $40.05 | $44.66 | 505,400 | — | — |
| 2015-02-12 | $39.85 | $44.44 | 528,700 | — | — |
| 2015-02-11 | $39.31 | $43.84 | 236,100 | — | — |
| 2015-02-10 | $39.29 | $43.82 | 284,800 | — | — |
| 2015-02-09 | $39.32 | $43.85 | 700,900 | — | — |
| 2015-02-06 | $39.43 | $43.97 | 672,000 | — | — |
| 2015-02-05 | $39.37 | $43.90 | 488,200 | — | — |
| 2015-02-04 | $38.27 | $42.68 | 705,400 | — | — |
| 2015-02-03 | $38.57 | $43.01 | 1,346,700 | — | — |
| 2015-02-02 | $36.71 | $40.94 | 1,093,300 | — | — |
| 2015-01-30 | $35.59 | $39.69 | 1,027,600 | — | — |
| 2015-01-29 | $35.90 | $40.03 | 967,600 | — | — |
| 2015-01-28 | $35.43 | $39.51 | 1,325,900 | — | — |
| 2015-01-27 | $36.05 | $40.20 | 501,300 | — | — |
| 2015-01-26 | $36.23 | $40.40 | 817,500 | — | — |
| 2015-01-23 | $35.88 | $40.01 | 638,200 | — | — |
| 2015-01-22 | $36.43 | $40.63 | 546,000 | — | — |
| 2015-01-21 | $35.79 | $39.91 | 465,100 | — | — |
| 2015-01-20 | $35.54 | $39.63 | 498,700 | — | — |
| 2015-01-16 | $35.97 | $40.11 | 566,900 | — | — |
| 2015-01-15 | $35.15 | $39.20 | 597,900 | — | — |
| 2015-01-14 | $35.43 | $39.51 | 410,800 | — | — |
| 2015-01-13 | $35.87 | $40.00 | 839,900 | — | — |
| 2015-01-12 | $35.80 | $39.92 | 793,500 | — | — |
| 2015-01-09 | $35.94 | $40.08 | 266,700 | — | — |
| 2015-01-08 | $36.30 | $40.48 | 981,200 | — | — |
| 2015-01-07 | $35.35 | $39.42 | 896,400 | — | — |
| 2015-01-06 | $36.14 | $40.30 | 488,600 | — | — |
| 2015-01-05 | $36.98 | $41.24 | 503,700 | — | — |
| 2015-01-02 | $37.72 | $42.06 | 376,800 | — | — |