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
- 1992-05-08 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 | $30.78 | $66.93 | 386,600 | — | — |
| 2015-12-30 | $31.01 | $67.43 | 294,300 | — | — |
| 2015-12-29 | $30.92 | $67.23 | 209,900 | — | — |
| 2015-12-28 | $30.50 | $66.32 | 319,300 | — | — |
| 2015-12-24 | $30.67 | $66.69 | 161,000 | — | — |
| 2015-12-23 | $30.59 | $66.51 | 403,700 | — | — |
| 2015-12-22 | $30.57 | $66.47 | 361,600 | — | — |
| 2015-12-21 | $29.59 | $64.34 | 405,000 | — | — |
| 2015-12-18 | $30.99 | $67.38 | 878,800 | — | — |
| 2015-12-17 | $31.04 | $67.49 | 538,600 | — | — |
| 2015-12-16 | $31.97 | $69.52 | 497,800 | — | — |
| 2015-12-15 | $31.05 | $67.51 | 292,400 | — | — |
| 2015-12-14 | $31.04 | $67.49 | 377,000 | — | — |
| 2015-12-11 | $31.83 | $69.21 | 432,400 | — | — |
| 2015-12-10 | $32.37 | $70.38 | 574,900 | — | — |
| 2015-12-09 | $31.55 | $68.60 | 503,000 | — | — |
| 2015-12-08 | $31.36 | $68.19 | 552,300 | — | — |
| 2015-12-07 | $31.34 | $68.15 | 346,000 | — | — |
| 2015-12-04 | $31.17 | $67.78 | 479,000 | — | — |
| 2015-12-03 | $30.55 | $66.43 | 607,100 | — | — |
| 2015-12-02 | $31.90 | $69.36 | 514,700 | — | — |
| 2015-12-01 | $32.30 | $70.23 | 567,000 | — | — |
| 2015-11-30 | $31.75 | $69.04 | 611,700 | — | — |
| 2015-11-27 | $32.76 | $71.23 | 645,200 | — | — |
| 2015-11-25 | $32.62 | $70.93 | 488,100 | — | — |
| 2015-11-24 | $32.55 | $70.78 | 668,000 | — | — |
| 2015-11-23 | $31.00 | $67.41 | 1,054,900 | — | — |
| 2015-11-20 | $30.43 | $66.17 | 1,262,500 | — | — |
| 2015-11-19 | $29.79 | $64.78 | 948,500 | — | — |
| 2015-11-18 | $30.44 | $66.19 | 788,100 | — | — |
| 2015-11-17 | $30.54 | $66.41 | 735,200 | — | — |
| 2015-11-16 | $30.97 | $67.34 | 445,400 | — | — |
| 2015-11-13 | $31.16 | $67.75 | 500,600 | — | — |
| 2015-11-12 | $32.41 | $70.47 | 304,700 | — | — |
| 2015-11-11 | $32.69 | $71.08 | 507,000 | — | — |
| 2015-11-10 | $33.78 | $73.45 | 471,100 | — | — |
| 2015-11-09 | $32.72 | $71.15 | 601,700 | — | — |
| 2015-11-06 | $34.37 | $74.73 | 527,300 | — | — |
| 2015-11-05 | $35.31 | $76.78 | 328,400 | — | — |
| 2015-11-04 | $35.46 | $77.10 | 295,700 | — | — |
| 2015-11-03 | $35.84 | $77.93 | 371,200 | — | — |
| 2015-11-02 | $35.25 | $76.65 | 499,700 | — | — |
| 2015-10-30 | $35.44 | $77.06 | 375,000 | — | — |
| 2015-10-29 | $35.00 | $76.10 | 271,900 | — | — |
| 2015-10-28 | $35.25 | $76.65 | 423,500 | — | — |
| 2015-10-27 | $34.09 | $74.12 | 364,500 | — | — |
| 2015-10-26 | $34.42 | $74.84 | 318,900 | — | — |
| 2015-10-23 | $34.00 | $73.93 | 632,800 | — | — |
| 2015-10-22 | $34.84 | $75.76 | 312,200 | — | — |
| 2015-10-21 | $35.08 | $76.28 | 242,000 | — | — |
| 2015-10-20 | $35.43 | $77.04 | 210,700 | — | — |
| 2015-10-19 | $35.36 | $76.89 | 275,100 | — | — |
| 2015-10-16 | $35.22 | $76.58 | 450,500 | — | — |
| 2015-10-15 | $34.92 | $75.93 | 497,600 | — | — |
| 2015-10-14 | $35.52 | $77.23 | 499,300 | — | — |
| 2015-10-13 | $35.89 | $78.04 | 338,200 | — | — |
| 2015-10-12 | $36.28 | $78.39 | 376,500 | — | — |
| 2015-10-09 | $35.80 | $77.35 | 371,600 | — | — |
| 2015-10-08 | $36.08 | $77.95 | 835,300 | — | — |
| 2015-10-07 | $38.28 | $82.71 | 252,400 | — | — |
| 2015-10-06 | $37.60 | $81.24 | 201,000 | — | — |
| 2015-10-05 | $37.94 | $81.97 | 205,000 | — | — |
| 2015-10-02 | $37.09 | $80.14 | 222,300 | — | — |
| 2015-10-01 | $36.73 | $79.36 | 284,200 | — | — |
| 2015-09-30 | $36.97 | $79.88 | 287,100 | — | — |
| 2015-09-29 | $36.77 | $79.45 | 216,700 | — | — |
| 2015-09-28 | $36.55 | $78.97 | 199,800 | — | — |
| 2015-09-25 | $37.44 | $80.89 | 179,500 | — | — |
| 2015-09-24 | $37.69 | $81.43 | 213,400 | — | — |
| 2015-09-23 | $37.96 | $82.02 | 148,400 | — | — |
| 2015-09-22 | $38.14 | $82.41 | 177,800 | — | — |
| 2015-09-21 | $38.70 | $83.62 | 272,500 | — | — |
| 2015-09-18 | $38.21 | $82.56 | 331,300 | — | — |
| 2015-09-17 | $39.18 | $84.65 | 201,600 | — | — |
| 2015-09-16 | $39.21 | $84.72 | 255,500 | — | — |
| 2015-09-15 | $38.41 | $82.99 | 565,700 | — | — |
| 2015-09-14 | $38.60 | $83.40 | 237,000 | — | — |
| 2015-09-11 | $38.75 | $83.72 | 362,400 | — | — |
| 2015-09-10 | $39.21 | $84.72 | 252,300 | — | — |
| 2015-09-09 | $39.89 | $86.19 | 449,500 | — | — |
| 2015-09-08 | $39.84 | $86.08 | 547,000 | — | — |
| 2015-09-04 | $40.21 | $86.88 | 316,900 | — | — |
| 2015-09-03 | $40.61 | $87.74 | 723,100 | — | — |
| 2015-09-02 | $41.74 | $90.18 | 219,900 | — | — |
| 2015-09-01 | $41.32 | $89.28 | 354,300 | — | — |
| 2015-08-31 | $42.20 | $91.18 | 287,900 | — | — |
| 2015-08-28 | $42.59 | $92.02 | 249,100 | — | — |
| 2015-08-27 | $42.22 | $91.22 | 405,900 | — | — |
| 2015-08-26 | $41.94 | $90.62 | 342,700 | — | — |
| 2015-08-25 | $40.10 | $86.64 | 310,100 | — | — |
| 2015-08-24 | $40.10 | $86.64 | 571,100 | — | — |
| 2015-08-21 | $41.60 | $89.88 | 520,500 | — | — |
| 2015-08-20 | $41.82 | $90.36 | 627,200 | — | — |
| 2015-08-19 | $42.89 | $92.67 | 497,200 | — | — |
| 2015-08-18 | $43.16 | $93.25 | 458,100 | — | — |
| 2015-08-17 | $42.32 | $91.44 | 187,200 | — | — |
| 2015-08-14 | $41.81 | $90.33 | 382,300 | — | — |
| 2015-08-13 | $41.76 | $90.23 | 338,900 | — | — |
| 2015-08-12 | $41.50 | $89.67 | 469,800 | — | — |
| 2015-08-11 | $41.78 | $90.27 | 299,300 | — | — |
| 2015-08-10 | $42.35 | $91.50 | 430,400 | — | — |
| 2015-08-07 | $42.72 | $92.30 | 612,100 | — | — |
| 2015-08-06 | $41.11 | $88.82 | 1,203,300 | — | — |
| 2015-08-05 | $45.33 | $97.94 | 275,600 | — | — |
| 2015-08-04 | $44.56 | $96.28 | 240,200 | — | — |
| 2015-08-03 | $43.97 | $95.00 | 195,200 | — | — |
| 2015-07-31 | $44.23 | $95.56 | 224,600 | — | — |
| 2015-07-30 | $44.05 | $95.17 | 144,800 | — | — |
| 2015-07-29 | $43.93 | $94.92 | 150,000 | — | — |
| 2015-07-28 | $43.78 | $94.59 | 283,500 | — | — |
| 2015-07-27 | $43.53 | $94.05 | 238,300 | — | — |
| 2015-07-24 | $43.43 | $93.84 | 345,000 | — | — |
| 2015-07-23 | $44.28 | $95.67 | 215,000 | — | — |
| 2015-07-22 | $45.45 | $98.20 | 273,300 | — | — |
| 2015-07-21 | $45.32 | $97.92 | 201,600 | — | — |
| 2015-07-20 | $45.52 | $98.35 | 204,200 | — | — |
| 2015-07-17 | $45.70 | $98.74 | 270,100 | — | — |
| 2015-07-16 | $46.25 | $99.93 | 168,700 | — | — |
| 2015-07-15 | $45.58 | $98.48 | 141,700 | — | — |
| 2015-07-14 | $45.77 | $98.89 | 111,800 | — | — |
| 2015-07-13 | $46.14 | $99.69 | 319,700 | — | — |
| 2015-07-10 | $46.27 | $99.47 | 382,000 | — | — |
| 2015-07-09 | $46.69 | $100.38 | 325,000 | — | — |
| 2015-07-08 | $46.29 | $99.52 | 314,400 | — | — |
| 2015-07-07 | $46.06 | $99.02 | 167,300 | — | — |
| 2015-07-06 | $45.59 | $98.01 | 217,600 | — | — |
| 2015-07-02 | $45.62 | $98.08 | 214,100 | — | — |
| 2015-07-01 | $45.97 | $98.83 | 276,600 | — | — |
| 2015-06-30 | $45.77 | $98.40 | 315,300 | — | — |
| 2015-06-29 | $46.20 | $99.32 | 345,900 | — | — |
| 2015-06-26 | $46.99 | $101.02 | 319,900 | — | — |
| 2015-06-25 | $46.98 | $101.00 | 245,300 | — | — |
| 2015-06-24 | $46.85 | $100.72 | 215,500 | — | — |
| 2015-06-23 | $47.19 | $101.45 | 257,600 | — | — |
| 2015-06-22 | $46.47 | $99.90 | 237,800 | — | — |
| 2015-06-19 | $46.04 | $98.98 | 320,200 | — | — |
| 2015-06-18 | $45.79 | $98.44 | 209,700 | — | — |
| 2015-06-17 | $45.55 | $97.93 | 191,500 | — | — |
| 2015-06-16 | $45.58 | $97.99 | 222,500 | — | — |
| 2015-06-15 | $45.02 | $96.79 | 284,700 | — | — |
| 2015-06-12 | $45.00 | $96.74 | 223,000 | — | — |
| 2015-06-11 | $45.00 | $96.74 | 206,500 | — | — |
| 2015-06-10 | $44.95 | $96.64 | 266,400 | — | — |
| 2015-06-09 | $45.07 | $96.89 | 258,700 | — | — |
| 2015-06-08 | $45.52 | $97.86 | 374,900 | — | — |
| 2015-06-05 | $46.16 | $99.24 | 566,100 | — | — |
| 2015-06-04 | $46.42 | $99.80 | 586,300 | — | — |
| 2015-06-03 | $44.02 | $94.64 | 327,100 | — | — |
| 2015-06-02 | $43.24 | $92.96 | 251,400 | — | — |
| 2015-06-01 | $42.66 | $91.71 | 279,200 | — | — |
| 2015-05-29 | $42.58 | $91.54 | 352,300 | — | — |
| 2015-05-28 | $43.66 | $93.86 | 160,900 | — | — |
| 2015-05-27 | $43.71 | $93.97 | 174,400 | — | — |
| 2015-05-26 | $43.44 | $93.39 | 347,200 | — | — |
| 2015-05-22 | $44.07 | $94.74 | 561,100 | — | — |
| 2015-05-21 | $43.10 | $92.66 | 841,200 | — | — |
| 2015-05-20 | $44.10 | $94.81 | 457,100 | — | — |
| 2015-05-19 | $44.25 | $95.13 | 328,500 | — | — |
| 2015-05-18 | $45.07 | $96.89 | 227,500 | — | — |
| 2015-05-15 | $44.41 | $95.48 | 204,600 | — | — |
| 2015-05-14 | $44.47 | $95.60 | 300,000 | — | — |
| 2015-05-13 | $44.60 | $95.88 | 229,300 | — | — |
| 2015-05-12 | $44.63 | $95.95 | 166,400 | — | — |
| 2015-05-11 | $44.80 | $96.31 | 237,200 | — | — |
| 2015-05-08 | $45.33 | $97.45 | 214,900 | — | — |
| 2015-05-07 | $45.76 | $98.38 | 217,400 | — | — |
| 2015-05-06 | $45.36 | $97.52 | 349,200 | — | — |
| 2015-05-05 | $45.02 | $96.79 | 221,100 | — | — |
| 2015-05-04 | $45.25 | $97.28 | 192,800 | — | — |
| 2015-05-01 | $45.63 | $98.10 | 233,700 | — | — |
| 2015-04-30 | $44.80 | $96.31 | 222,700 | — | — |
| 2015-04-29 | $45.24 | $97.26 | 422,400 | — | — |
| 2015-04-28 | $46.73 | $100.46 | 211,500 | — | — |
| 2015-04-27 | $47.13 | $101.32 | 147,800 | — | — |
| 2015-04-24 | $47.70 | $102.55 | 123,700 | — | — |
| 2015-04-23 | $47.70 | $102.55 | 177,200 | — | — |
| 2015-04-22 | $47.25 | $101.58 | 124,100 | — | — |
| 2015-04-21 | $47.60 | $102.33 | 212,200 | — | — |
| 2015-04-20 | $47.98 | $103.15 | 335,400 | — | — |
| 2015-04-17 | $46.83 | $100.68 | 302,000 | — | — |
| 2015-04-16 | $48.11 | $103.43 | 235,100 | — | — |
| 2015-04-15 | $48.25 | $103.73 | 231,900 | — | — |
| 2015-04-14 | $48.62 | $104.53 | 393,200 | — | — |
| 2015-04-13 | $48.84 | $105.00 | 323,800 | — | — |
| 2015-04-10 | $48.85 | $104.53 | 424,200 | — | — |
| 2015-04-09 | $47.46 | $101.55 | 498,900 | — | — |
| 2015-04-08 | $49.67 | $106.28 | 201,600 | — | — |
| 2015-04-07 | $49.33 | $105.55 | 222,000 | — | — |
| 2015-04-06 | $49.76 | $106.47 | 379,100 | — | — |
| 2015-04-02 | $50.98 | $109.08 | 196,800 | — | — |
| 2015-04-01 | $50.68 | $108.44 | 347,600 | — | — |
| 2015-03-31 | $51.09 | $109.32 | 350,800 | — | — |
| 2015-03-30 | $49.90 | $106.77 | 172,000 | — | — |
| 2015-03-27 | $49.35 | $105.60 | 497,900 | — | — |
| 2015-03-26 | $49.25 | $105.38 | 167,100 | — | — |
| 2015-03-25 | $49.85 | $106.67 | 224,100 | — | — |
| 2015-03-24 | $51.72 | $110.67 | 206,300 | — | — |
| 2015-03-23 | $51.54 | $110.28 | 241,100 | — | — |
| 2015-03-20 | $50.93 | $108.98 | 338,200 | — | — |
| 2015-03-19 | $49.96 | $106.90 | 151,200 | — | — |
| 2015-03-18 | $49.55 | $106.02 | 190,800 | — | — |
| 2015-03-17 | $49.22 | $105.32 | 291,900 | — | — |
| 2015-03-16 | $49.06 | $104.98 | 298,900 | — | — |
| 2015-03-13 | $48.04 | $102.79 | 375,300 | — | — |
| 2015-03-12 | $48.78 | $104.38 | 421,500 | — | — |
| 2015-03-11 | $48.50 | $103.78 | 209,600 | — | — |
| 2015-03-10 | $48.50 | $103.78 | 287,900 | — | — |
| 2015-03-09 | $48.67 | $104.14 | 247,000 | — | — |
| 2015-03-06 | $47.93 | $102.56 | 231,200 | — | — |
| 2015-03-05 | $48.44 | $103.65 | 489,200 | — | — |
| 2015-03-04 | $51.27 | $109.70 | 214,300 | — | — |
| 2015-03-03 | $51.05 | $109.23 | 242,500 | — | — |
| 2015-03-02 | $51.48 | $110.15 | 248,200 | — | — |
| 2015-02-27 | $50.30 | $107.63 | 142,700 | — | — |
| 2015-02-26 | $49.73 | $106.41 | 134,700 | — | — |
| 2015-02-25 | $49.71 | $106.37 | 154,400 | — | — |
| 2015-02-24 | $49.91 | $106.79 | 114,700 | — | — |
| 2015-02-23 | $50.00 | $106.99 | 147,200 | — | — |
| 2015-02-20 | $49.66 | $106.26 | 293,500 | — | — |
| 2015-02-19 | $49.51 | $105.94 | 102,700 | — | — |
| 2015-02-18 | $49.61 | $106.15 | 228,400 | — | — |
| 2015-02-17 | $49.40 | $105.70 | 176,500 | — | — |
| 2015-02-13 | $49.59 | $106.11 | 201,000 | — | — |
| 2015-02-12 | $49.75 | $106.45 | 125,700 | — | — |
| 2015-02-11 | $49.73 | $106.41 | 123,400 | — | — |
| 2015-02-10 | $49.76 | $106.47 | 162,600 | — | — |
| 2015-02-09 | $49.37 | $105.64 | 218,800 | — | — |
| 2015-02-06 | $49.70 | $106.35 | 304,300 | — | — |
| 2015-02-05 | $50.61 | $108.29 | 408,500 | — | — |
| 2015-02-04 | $52.27 | $111.84 | 272,200 | — | — |
| 2015-02-03 | $51.65 | $110.52 | 203,300 | — | — |
| 2015-02-02 | $51.07 | $109.28 | 283,000 | — | — |
| 2015-01-30 | $50.79 | $108.68 | 363,400 | — | — |
| 2015-01-29 | $51.42 | $110.03 | 313,000 | — | — |
| 2015-01-28 | $50.34 | $107.71 | 330,100 | — | — |
| 2015-01-27 | $51.36 | $109.90 | 216,600 | — | — |
| 2015-01-26 | $50.87 | $108.85 | 230,000 | — | — |
| 2015-01-23 | $50.39 | $107.82 | 216,200 | — | — |
| 2015-01-22 | $50.00 | $106.99 | 322,000 | — | — |
| 2015-01-21 | $48.63 | $104.06 | 294,700 | — | — |
| 2015-01-20 | $48.15 | $103.03 | 520,000 | — | — |
| 2015-01-16 | $50.33 | $107.69 | 341,100 | — | — |
| 2015-01-15 | $48.76 | $104.33 | 389,000 | — | — |
| 2015-01-14 | $48.94 | $104.72 | 647,200 | — | — |
| 2015-01-13 | $50.04 | $107.07 | 740,500 | — | — |
| 2015-01-12 | $56.07 | $113.56 | 490,100 | — | — |
| 2015-01-09 | $54.69 | $110.76 | 355,900 | — | — |
| 2015-01-08 | $54.75 | $110.88 | 887,700 | — | — |
| 2015-01-07 | $52.79 | $106.91 | 471,700 | — | — |
| 2015-01-06 | $52.16 | $105.64 | 317,700 | — | — |
| 2015-01-05 | $52.71 | $106.75 | 263,300 | — | — |
| 2015-01-02 | $52.73 | $106.79 | 166,500 | — | — |