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
- 2011-01-28 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 | $36.06 | $40.95 | 429,400 | — | — |
| 2015-12-30 | $36.30 | $41.22 | 571,800 | — | — |
| 2015-12-29 | $36.65 | $41.62 | 534,900 | — | — |
| 2015-12-28 | $36.40 | $41.34 | 630,400 | — | — |
| 2015-12-24 | $36.63 | $41.60 | 213,400 | — | — |
| 2015-12-23 | $36.44 | $41.38 | 594,400 | — | — |
| 2015-12-22 | $36.28 | $41.20 | 790,500 | — | — |
| 2015-12-21 | $36.02 | $40.91 | 1,421,500 | — | — |
| 2015-12-18 | $36.10 | $41.00 | 1,962,600 | — | — |
| 2015-12-17 | $37.00 | $42.02 | 1,344,400 | — | — |
| 2015-12-16 | $37.36 | $42.43 | 1,153,500 | — | — |
| 2015-12-15 | $37.16 | $42.20 | 901,800 | — | — |
| 2015-12-14 | $36.60 | $41.56 | 1,169,500 | — | — |
| 2015-12-11 | $36.17 | $41.08 | 650,600 | — | — |
| 2015-12-10 | $37.32 | $42.38 | 807,300 | — | — |
| 2015-12-09 | $36.46 | $41.41 | 897,000 | — | — |
| 2015-12-08 | $37.12 | $42.15 | 945,500 | — | — |
| 2015-12-07 | $37.64 | $42.75 | 1,291,400 | — | — |
| 2015-12-04 | $37.85 | $42.98 | 1,138,600 | — | — |
| 2015-12-03 | $36.72 | $41.70 | 974,400 | — | — |
| 2015-12-02 | $37.14 | $42.18 | 696,800 | — | — |
| 2015-12-01 | $37.76 | $42.88 | 706,700 | — | — |
| 2015-11-30 | $37.80 | $42.93 | 614,800 | — | — |
| 2015-11-27 | $38.10 | $43.27 | 291,500 | — | — |
| 2015-11-25 | $38.07 | $43.23 | 508,600 | — | — |
| 2015-11-24 | $37.94 | $43.09 | 678,100 | — | — |
| 2015-11-23 | $37.62 | $42.72 | 978,300 | — | — |
| 2015-11-20 | $37.73 | $42.85 | 517,400 | — | — |
| 2015-11-19 | $37.77 | $42.89 | 433,200 | — | — |
| 2015-11-18 | $38.01 | $43.17 | 722,400 | — | — |
| 2015-11-17 | $37.54 | $42.63 | 809,600 | — | — |
| 2015-11-16 | $37.83 | $42.96 | 530,700 | — | — |
| 2015-11-13 | $37.45 | $42.53 | 750,400 | — | — |
| 2015-11-12 | $37.75 | $42.87 | 544,700 | — | — |
| 2015-11-11 | $38.72 | $43.97 | 358,900 | — | — |
| 2015-11-10 | $39.04 | $44.34 | 635,900 | — | — |
| 2015-11-09 | $39.29 | $44.62 | 722,900 | — | — |
| 2015-11-06 | $39.34 | $44.68 | 1,000,700 | — | — |
| 2015-11-05 | $38.63 | $43.87 | 1,152,200 | — | — |
| 2015-11-04 | $38.00 | $43.15 | 317,000 | — | — |
| 2015-11-03 | $37.96 | $43.11 | 764,600 | — | — |
| 2015-11-02 | $37.62 | $42.72 | 456,900 | — | — |
| 2015-10-30 | $37.18 | $42.22 | 757,400 | — | — |
| 2015-10-29 | $38.17 | $43.35 | 1,262,100 | — | — |
| 2015-10-28 | $37.88 | $43.02 | 814,900 | — | — |
| 2015-10-27 | $36.55 | $41.51 | 622,200 | — | — |
| 2015-10-26 | $36.97 | $41.98 | 620,000 | — | — |
| 2015-10-23 | $37.17 | $42.21 | 577,600 | — | — |
| 2015-10-22 | $36.31 | $41.24 | 912,900 | — | — |
| 2015-10-21 | $36.25 | $41.17 | 1,773,700 | — | — |
| 2015-10-20 | $37.46 | $42.54 | 882,700 | — | — |
| 2015-10-19 | $36.85 | $41.85 | 698,400 | — | — |
| 2015-10-16 | $36.58 | $41.54 | 838,800 | — | — |
| 2015-10-15 | $36.66 | $41.63 | 770,400 | — | — |
| 2015-10-14 | $36.10 | $41.00 | 603,800 | — | — |
| 2015-10-13 | $36.70 | $41.68 | 618,900 | — | — |
| 2015-10-12 | $36.80 | $41.79 | 532,800 | — | — |
| 2015-10-09 | $36.58 | $41.54 | 473,400 | — | — |
| 2015-10-08 | $37.29 | $42.35 | 568,300 | — | — |
| 2015-10-07 | $36.57 | $41.53 | 924,900 | — | — |
| 2015-10-06 | $35.75 | $40.60 | 457,300 | — | — |
| 2015-10-05 | $35.97 | $40.85 | 605,600 | — | — |
| 2015-10-02 | $35.06 | $39.82 | 953,100 | — | — |
| 2015-10-01 | $35.94 | $40.81 | 584,000 | — | — |
| 2015-09-30 | $35.75 | $40.60 | 681,100 | — | — |
| 2015-09-29 | $35.03 | $39.78 | 557,200 | — | — |
| 2015-09-28 | $35.25 | $39.79 | 755,600 | — | — |
| 2015-09-25 | $36.23 | $40.90 | 526,500 | — | — |
| 2015-09-24 | $36.01 | $40.65 | 620,400 | — | — |
| 2015-09-23 | $35.98 | $40.62 | 653,400 | — | — |
| 2015-09-22 | $35.48 | $40.05 | 616,800 | — | — |
| 2015-09-21 | $35.70 | $40.30 | 785,700 | — | — |
| 2015-09-18 | $35.02 | $39.53 | 1,452,700 | — | — |
| 2015-09-17 | $36.00 | $40.64 | 785,600 | — | — |
| 2015-09-16 | $36.89 | $41.64 | 798,300 | — | — |
| 2015-09-15 | $36.90 | $41.66 | 714,300 | — | — |
| 2015-09-14 | $36.45 | $41.15 | 674,700 | — | — |
| 2015-09-11 | $36.71 | $41.44 | 1,119,000 | — | — |
| 2015-09-10 | $35.95 | $40.58 | 566,900 | — | — |
| 2015-09-09 | $35.29 | $39.84 | 923,500 | — | — |
| 2015-09-08 | $35.72 | $40.32 | 535,500 | — | — |
| 2015-09-04 | $34.80 | $39.28 | 443,600 | — | — |
| 2015-09-03 | $35.01 | $39.52 | 751,300 | — | — |
| 2015-09-02 | $34.68 | $39.15 | 732,200 | — | — |
| 2015-09-01 | $34.07 | $38.46 | 764,100 | — | — |
| 2015-08-31 | $35.64 | $40.23 | 677,100 | — | — |
| 2015-08-28 | $35.39 | $39.95 | 562,900 | — | — |
| 2015-08-27 | $35.24 | $39.78 | 1,372,800 | — | — |
| 2015-08-26 | $34.32 | $38.74 | 1,493,300 | — | — |
| 2015-08-25 | $33.41 | $37.72 | 1,368,000 | — | — |
| 2015-08-24 | $34.08 | $38.47 | 1,123,100 | — | — |
| 2015-08-21 | $35.88 | $40.50 | 1,387,100 | — | — |
| 2015-08-20 | $36.61 | $41.33 | 1,402,800 | — | — |
| 2015-08-19 | $37.42 | $42.24 | 1,014,700 | — | — |
| 2015-08-18 | $37.85 | $42.73 | 545,400 | — | — |
| 2015-08-17 | $37.67 | $42.52 | 659,100 | — | — |
| 2015-08-14 | $37.53 | $42.37 | 744,900 | — | — |
| 2015-08-13 | $37.03 | $41.80 | 684,000 | — | — |
| 2015-08-12 | $36.50 | $41.20 | 998,500 | — | — |
| 2015-08-11 | $37.00 | $41.77 | 458,400 | — | — |
| 2015-08-10 | $37.54 | $42.38 | 689,600 | — | — |
| 2015-08-07 | $36.92 | $41.68 | 1,344,300 | — | — |
| 2015-08-06 | $36.49 | $41.19 | 849,600 | — | — |
| 2015-08-05 | $36.75 | $41.49 | 586,600 | — | — |
| 2015-08-04 | $36.37 | $41.06 | 617,600 | — | — |
| 2015-08-03 | $36.25 | $40.92 | 554,900 | — | — |
| 2015-07-31 | $36.52 | $41.23 | 1,152,400 | — | — |
| 2015-07-30 | $36.26 | $40.93 | 567,200 | — | — |
| 2015-07-29 | $36.08 | $40.73 | 429,800 | — | — |
| 2015-07-28 | $35.73 | $40.33 | 653,000 | — | — |
| 2015-07-27 | $35.75 | $40.36 | 867,000 | — | — |
| 2015-07-24 | $36.23 | $40.90 | 1,145,000 | — | — |
| 2015-07-23 | $36.34 | $41.02 | 955,500 | — | — |
| 2015-07-22 | $36.87 | $41.62 | 554,700 | — | — |
| 2015-07-21 | $36.64 | $41.36 | 407,700 | — | — |
| 2015-07-20 | $36.67 | $41.40 | 629,200 | — | — |
| 2015-07-17 | $36.35 | $41.03 | 543,300 | — | — |
| 2015-07-16 | $36.97 | $41.73 | 994,200 | — | — |
| 2015-07-15 | $36.71 | $41.44 | 659,600 | — | — |
| 2015-07-14 | $36.84 | $41.59 | 818,800 | — | — |
| 2015-07-13 | $36.57 | $41.28 | 479,800 | — | — |
| 2015-07-10 | $36.38 | $41.07 | 449,300 | — | — |
| 2015-07-09 | $35.87 | $40.49 | 873,400 | — | — |
| 2015-07-08 | $35.59 | $40.18 | 590,000 | — | — |
| 2015-07-07 | $36.04 | $40.68 | 1,055,100 | — | — |
| 2015-07-06 | $36.03 | $40.67 | 1,220,300 | — | — |
| 2015-07-02 | $36.14 | $40.80 | 1,232,900 | — | — |
| 2015-07-01 | $36.71 | $41.44 | 1,522,500 | — | — |
| 2015-06-30 | $35.93 | $40.56 | 951,400 | — | — |
| 2015-06-29 | $35.77 | $40.38 | 1,439,500 | — | — |
| 2015-06-26 | $36.68 | $41.17 | 1,048,900 | — | — |
| 2015-06-25 | $36.45 | $40.91 | 766,800 | — | — |
| 2015-06-24 | $36.06 | $40.47 | 869,400 | — | — |
| 2015-06-23 | $36.17 | $40.60 | 800,500 | — | — |
| 2015-06-22 | $35.85 | $40.24 | 664,500 | — | — |
| 2015-06-19 | $35.43 | $39.77 | 781,300 | — | — |
| 2015-06-18 | $35.66 | $40.03 | 423,500 | — | — |
| 2015-06-17 | $35.43 | $39.77 | 730,300 | — | — |
| 2015-06-16 | $36.02 | $40.43 | 1,191,600 | — | — |
| 2015-06-15 | $35.65 | $40.01 | 593,500 | — | — |
| 2015-06-12 | $35.89 | $40.28 | 565,700 | — | — |
| 2015-06-11 | $35.99 | $40.40 | 777,100 | — | — |
| 2015-06-10 | $36.00 | $40.41 | 907,400 | — | — |
| 2015-06-09 | $35.41 | $39.74 | 634,700 | — | — |
| 2015-06-08 | $34.91 | $39.18 | 717,400 | — | — |
| 2015-06-05 | $34.90 | $39.17 | 897,100 | — | — |
| 2015-06-04 | $34.21 | $38.40 | 932,100 | — | — |
| 2015-06-03 | $34.34 | $38.54 | 676,800 | — | — |
| 2015-06-02 | $33.75 | $37.88 | 619,900 | — | — |
| 2015-06-01 | $33.51 | $37.61 | 539,800 | — | — |
| 2015-05-29 | $33.59 | $37.70 | 445,500 | — | — |
| 2015-05-28 | $33.83 | $37.97 | 441,300 | — | — |
| 2015-05-27 | $33.90 | $38.05 | 501,200 | — | — |
| 2015-05-26 | $33.82 | $37.96 | 475,700 | — | — |
| 2015-05-22 | $33.99 | $38.15 | 298,500 | — | — |
| 2015-05-21 | $34.23 | $38.42 | 390,100 | — | — |
| 2015-05-20 | $34.04 | $38.21 | 395,900 | — | — |
| 2015-05-19 | $34.46 | $38.68 | 778,300 | — | — |
| 2015-05-18 | $34.15 | $38.33 | 423,100 | — | — |
| 2015-05-15 | $33.76 | $37.89 | 381,500 | — | — |
| 2015-05-14 | $34.21 | $38.40 | 751,900 | — | — |
| 2015-05-13 | $34.06 | $38.23 | 828,600 | — | — |
| 2015-05-12 | $33.64 | $37.76 | 607,000 | — | — |
| 2015-05-11 | $33.24 | $37.31 | 458,400 | — | — |
| 2015-05-08 | $33.14 | $37.20 | 249,800 | — | — |
| 2015-05-07 | $32.85 | $36.87 | 280,200 | — | — |
| 2015-05-06 | $32.96 | $36.99 | 423,600 | — | — |
| 2015-05-05 | $32.74 | $36.75 | 563,500 | — | — |
| 2015-05-04 | $33.12 | $37.17 | 232,000 | — | — |
| 2015-05-01 | $32.60 | $36.59 | 356,400 | — | — |
| 2015-04-30 | $32.86 | $36.88 | 551,200 | — | — |
| 2015-04-29 | $33.24 | $37.31 | 435,100 | — | — |
| 2015-04-28 | $33.16 | $37.22 | 918,800 | — | — |
| 2015-04-27 | $32.36 | $36.32 | 1,013,600 | — | — |
| 2015-04-24 | $33.10 | $37.15 | 1,013,400 | — | — |
| 2015-04-23 | $33.39 | $37.48 | 1,012,200 | — | — |
| 2015-04-22 | $33.64 | $37.76 | 687,700 | — | — |
| 2015-04-21 | $33.52 | $37.62 | 526,000 | — | — |
| 2015-04-20 | $33.25 | $37.32 | 392,700 | — | — |
| 2015-04-17 | $33.34 | $37.42 | 369,900 | — | — |
| 2015-04-16 | $33.91 | $38.06 | 567,300 | — | — |
| 2015-04-15 | $33.85 | $37.99 | 454,400 | — | — |
| 2015-04-14 | $33.42 | $37.51 | 332,000 | — | — |
| 2015-04-13 | $33.46 | $37.56 | 435,600 | — | — |
| 2015-04-10 | $33.14 | $37.20 | 405,700 | — | — |
| 2015-04-09 | $32.95 | $36.98 | 500,400 | — | — |
| 2015-04-08 | $32.95 | $36.98 | 604,700 | — | — |
| 2015-04-07 | $32.98 | $37.02 | 682,900 | — | — |
| 2015-04-06 | $33.24 | $37.31 | 687,500 | — | — |
| 2015-04-02 | $32.89 | $36.92 | 490,000 | — | — |
| 2015-04-01 | $33.04 | $37.08 | 601,300 | — | — |
| 2015-03-31 | $32.74 | $36.75 | 897,800 | — | — |
| 2015-03-30 | $33.04 | $37.08 | 737,600 | — | — |
| 2015-03-27 | $32.58 | $36.33 | 804,200 | — | — |
| 2015-03-26 | $32.97 | $36.77 | 375,800 | — | — |
| 2015-03-25 | $32.83 | $36.61 | 635,100 | — | — |
| 2015-03-24 | $33.44 | $37.29 | 564,100 | — | — |
| 2015-03-23 | $33.44 | $37.29 | 654,600 | — | — |
| 2015-03-20 | $33.55 | $37.41 | 1,862,200 | — | — |
| 2015-03-19 | $32.70 | $36.47 | 1,344,600 | — | — |
| 2015-03-18 | $33.02 | $36.82 | 1,065,900 | — | — |
| 2015-03-17 | $33.13 | $36.95 | 823,700 | — | — |
| 2015-03-16 | $32.87 | $36.66 | 708,700 | — | — |
| 2015-03-13 | $32.86 | $36.64 | 862,800 | — | — |
| 2015-03-12 | $33.13 | $36.95 | 927,700 | — | — |
| 2015-03-11 | $32.89 | $36.68 | 1,482,500 | — | — |
| 2015-03-10 | $32.76 | $36.53 | 764,600 | — | — |
| 2015-03-09 | $32.96 | $36.76 | 1,018,100 | — | — |
| 2015-03-06 | $32.88 | $36.67 | 700,100 | — | — |
| 2015-03-05 | $32.47 | $36.21 | 744,300 | — | — |
| 2015-03-04 | $32.42 | $36.15 | 416,100 | — | — |
| 2015-03-03 | $32.68 | $36.44 | 464,400 | — | — |
| 2015-03-02 | $32.63 | $36.39 | 777,900 | — | — |
| 2015-02-27 | $32.41 | $36.14 | 770,600 | — | — |
| 2015-02-26 | $32.60 | $36.35 | 478,300 | — | — |
| 2015-02-25 | $32.54 | $36.29 | 1,010,900 | — | — |
| 2015-02-24 | $32.79 | $36.57 | 861,100 | — | — |
| 2015-02-23 | $32.75 | $36.52 | 853,100 | — | — |
| 2015-02-20 | $32.47 | $36.21 | 734,000 | — | — |
| 2015-02-19 | $32.03 | $35.72 | 853,800 | — | — |
| 2015-02-18 | $31.99 | $35.67 | 1,022,300 | — | — |
| 2015-02-17 | $32.54 | $36.29 | 1,728,900 | — | — |
| 2015-02-13 | $31.96 | $35.64 | 1,378,300 | — | — |
| 2015-02-12 | $31.35 | $34.96 | 809,300 | — | — |
| 2015-02-11 | $30.58 | $34.10 | 516,400 | — | — |
| 2015-02-10 | $30.39 | $33.89 | 396,200 | — | — |
| 2015-02-09 | $30.20 | $33.68 | 487,300 | — | — |
| 2015-02-06 | $30.46 | $33.97 | 585,200 | — | — |
| 2015-02-05 | $29.94 | $33.39 | 1,069,300 | — | — |
| 2015-02-04 | $29.44 | $32.83 | 776,100 | — | — |
| 2015-02-03 | $29.49 | $32.89 | 646,800 | — | — |
| 2015-02-02 | $28.88 | $32.21 | 913,300 | — | — |
| 2015-01-30 | $27.66 | $30.85 | 521,700 | — | — |
| 2015-01-29 | $27.94 | $31.16 | 939,100 | — | — |
| 2015-01-28 | $27.82 | $31.02 | 1,219,800 | — | — |
| 2015-01-27 | $28.02 | $31.25 | 728,000 | — | — |
| 2015-01-26 | $28.32 | $31.58 | 742,800 | — | — |
| 2015-01-23 | $28.32 | $31.58 | 901,800 | — | — |
| 2015-01-22 | $28.59 | $31.88 | 1,124,300 | — | — |
| 2015-01-21 | $26.94 | $30.04 | 1,011,400 | — | — |
| 2015-01-20 | $27.00 | $30.11 | 1,205,000 | — | — |
| 2015-01-16 | $27.04 | $30.15 | 807,900 | — | — |
| 2015-01-15 | $26.74 | $29.82 | 855,600 | — | — |
| 2015-01-14 | $27.05 | $30.17 | 977,300 | — | — |
| 2015-01-13 | $27.30 | $30.44 | 624,700 | — | — |
| 2015-01-12 | $27.13 | $30.25 | 868,700 | — | — |
| 2015-01-09 | $27.55 | $30.72 | 940,000 | — | — |
| 2015-01-08 | $28.11 | $31.35 | 905,400 | — | — |
| 2015-01-07 | $27.85 | $31.06 | 919,400 | — | — |
| 2015-01-06 | $27.98 | $31.20 | 2,323,500 | — | — |
| 2015-01-05 | $28.59 | $31.88 | 1,249,400 | — | — |
| 2015-01-02 | $28.99 | $32.33 | 511,000 | — | — |