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
- 2005-03-29 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 | $39.35 | $105.74 | 76,400 | — | — |
| 2015-12-30 | $39.02 | $104.86 | 41,900 | — | — |
| 2015-12-29 | $39.29 | $105.58 | 35,000 | — | — |
| 2015-12-28 | $39.83 | $107.03 | 138,100 | — | — |
| 2015-12-24 | $37.99 | $102.09 | 18,400 | — | — |
| 2015-12-23 | $38.24 | $102.76 | 24,900 | — | — |
| 2015-12-22 | $37.87 | $101.77 | 36,100 | — | — |
| 2015-12-21 | $37.66 | $101.20 | 25,500 | — | — |
| 2015-12-18 | $38.23 | $102.73 | 30,800 | — | — |
| 2015-12-17 | $39.51 | $106.17 | 27,600 | — | — |
| 2015-12-16 | $40.59 | $109.07 | 56,900 | — | — |
| 2015-12-15 | $42.36 | $101.07 | 47,400 | — | — |
| 2015-12-14 | $41.52 | $99.07 | 43,000 | — | — |
| 2015-12-11 | $42.26 | $100.83 | 28,400 | — | — |
| 2015-12-10 | $42.50 | $101.40 | 42,600 | — | — |
| 2015-12-09 | $42.69 | $101.86 | 37,300 | — | — |
| 2015-12-08 | $42.80 | $102.12 | 37,000 | — | — |
| 2015-12-07 | $41.68 | $99.45 | 33,900 | — | — |
| 2015-12-04 | $42.17 | $100.62 | 28,700 | — | — |
| 2015-12-03 | $42.02 | $100.26 | 27,500 | — | — |
| 2015-12-02 | $43.00 | $102.60 | 17,400 | — | — |
| 2015-12-01 | $42.60 | $101.64 | 11,600 | — | — |
| 2015-11-30 | $42.33 | $101.00 | 18,500 | — | — |
| 2015-11-27 | $42.85 | $102.24 | 10,100 | — | — |
| 2015-11-25 | $42.45 | $101.28 | 10,800 | — | — |
| 2015-11-24 | $41.35 | $98.66 | 18,400 | — | — |
| 2015-11-23 | $40.89 | $97.56 | 18,500 | — | — |
| 2015-11-20 | $41.13 | $98.13 | 23,700 | — | — |
| 2015-11-19 | $40.59 | $96.85 | 28,100 | — | — |
| 2015-11-18 | $40.66 | $97.01 | 14,900 | — | — |
| 2015-11-17 | $40.42 | $96.44 | 23,000 | — | — |
| 2015-11-16 | $40.53 | $96.70 | 12,600 | — | — |
| 2015-11-13 | $40.61 | $96.89 | 15,000 | — | — |
| 2015-11-12 | $41.11 | $98.09 | 19,900 | — | — |
| 2015-11-11 | $42.41 | $100.71 | 6,300 | — | — |
| 2015-11-10 | $42.14 | $100.07 | 12,200 | — | — |
| 2015-11-09 | $42.01 | $99.76 | 20,300 | — | — |
| 2015-11-06 | $42.11 | $100.00 | 16,100 | — | — |
| 2015-11-05 | $42.12 | $100.02 | 56,000 | — | — |
| 2015-11-04 | $42.26 | $100.36 | 14,100 | — | — |
| 2015-11-03 | $42.85 | $101.76 | 25,400 | — | — |
| 2015-11-02 | $43.27 | $102.75 | 22,900 | — | — |
| 2015-10-30 | $41.09 | $97.58 | 22,300 | — | — |
| 2015-10-29 | $40.92 | $97.17 | 16,400 | — | — |
| 2015-10-28 | $40.81 | $96.91 | 26,400 | — | — |
| 2015-10-27 | $40.91 | $97.15 | 23,300 | — | — |
| 2015-10-26 | $39.69 | $94.25 | 16,600 | — | — |
| 2015-10-23 | $39.61 | $94.06 | 12,400 | — | — |
| 2015-10-22 | $38.19 | $90.69 | 27,000 | — | — |
| 2015-10-21 | $39.27 | $93.26 | 26,200 | — | — |
| 2015-10-20 | $40.21 | $95.49 | 14,200 | — | — |
| 2015-10-19 | $40.77 | $96.82 | 20,200 | — | — |
| 2015-10-16 | $40.91 | $97.15 | 13,500 | — | — |
| 2015-10-15 | $40.18 | $95.42 | 21,000 | — | — |
| 2015-10-14 | $40.03 | $95.06 | 8,900 | — | — |
| 2015-10-13 | $40.25 | $95.58 | 23,500 | — | — |
| 2015-10-12 | $40.50 | $95.70 | 11,700 | — | — |
| 2015-10-09 | $39.69 | $93.79 | 21,700 | — | — |
| 2015-10-08 | $39.67 | $93.74 | 27,200 | — | — |
| 2015-10-07 | $39.67 | $93.74 | 33,500 | — | — |
| 2015-10-06 | $39.44 | $93.20 | 12,100 | — | — |
| 2015-10-05 | $40.23 | $95.06 | 31,100 | — | — |
| 2015-10-02 | $40.20 | $94.99 | 15,000 | — | — |
| 2015-10-01 | $39.50 | $93.34 | 39,300 | — | — |
| 2015-09-30 | $37.56 | $88.75 | 45,400 | — | — |
| 2015-09-29 | $37.20 | $87.90 | 37,100 | — | — |
| 2015-09-28 | $36.57 | $86.41 | 75,100 | — | — |
| 2015-09-25 | $39.90 | $94.28 | 49,400 | — | — |
| 2015-09-24 | $40.81 | $96.43 | 76,600 | — | — |
| 2015-09-23 | $41.95 | $99.13 | 33,700 | — | — |
| 2015-09-22 | $42.84 | $101.23 | 21,700 | — | — |
| 2015-09-21 | $43.30 | $102.32 | 18,900 | — | — |
| 2015-09-18 | $44.45 | $105.04 | 21,000 | — | — |
| 2015-09-17 | $44.70 | $105.63 | 48,200 | — | — |
| 2015-09-16 | $42.79 | $101.11 | 16,100 | — | — |
| 2015-09-15 | $42.72 | $100.95 | 23,000 | — | — |
| 2015-09-14 | $42.70 | $100.90 | 8,500 | — | — |
| 2015-09-11 | $42.39 | $100.17 | 9,400 | — | — |
| 2015-09-10 | $42.65 | $100.31 | 20,800 | — | — |
| 2015-09-09 | $42.59 | $100.17 | 31,200 | — | — |
| 2015-09-08 | $42.27 | $99.42 | 42,200 | — | — |
| 2015-09-04 | $42.82 | $100.71 | 16,000 | — | — |
| 2015-09-03 | $42.60 | $100.19 | 92,200 | — | — |
| 2015-09-02 | $45.66 | $107.39 | 32,300 | — | — |
| 2015-09-01 | $46.77 | $110.00 | 17,700 | — | — |
| 2015-08-31 | $46.49 | $109.34 | 26,900 | — | — |
| 2015-08-28 | $46.91 | $110.33 | 20,900 | — | — |
| 2015-08-27 | $44.54 | $104.75 | 26,200 | — | — |
| 2015-08-26 | $45.00 | $105.84 | 23,600 | — | — |
| 2015-08-25 | $45.30 | $106.54 | 22,200 | — | — |
| 2015-08-24 | $42.53 | $100.03 | 52,000 | — | — |
| 2015-08-21 | $44.29 | $104.17 | 24,000 | — | — |
| 2015-08-20 | $46.14 | $108.52 | 22,400 | — | — |
| 2015-08-19 | $47.33 | $111.32 | 20,600 | — | — |
| 2015-08-18 | $47.36 | $111.39 | 17,100 | — | — |
| 2015-08-17 | $47.45 | $111.60 | 11,700 | — | — |
| 2015-08-14 | $47.20 | $111.01 | 8,800 | — | — |
| 2015-08-13 | $47.13 | $110.85 | 24,800 | — | — |
| 2015-08-12 | $46.32 | $108.94 | 14,200 | — | — |
| 2015-08-11 | $46.88 | $109.79 | 13,200 | — | — |
| 2015-08-10 | $45.74 | $107.12 | 10,000 | — | — |
| 2015-08-07 | $45.77 | $107.19 | 17,400 | — | — |
| 2015-08-06 | $46.70 | $109.37 | 31,300 | — | — |
| 2015-08-05 | $47.11 | $110.33 | 26,800 | — | — |
| 2015-08-04 | $46.60 | $109.13 | 30,600 | — | — |
| 2015-08-03 | $44.85 | $105.03 | 10,500 | — | — |
| 2015-07-31 | $44.64 | $104.54 | 17,900 | — | — |
| 2015-07-30 | $44.32 | $103.79 | 17,700 | — | — |
| 2015-07-29 | $44.55 | $104.33 | 15,300 | — | — |
| 2015-07-28 | $44.48 | $104.17 | 13,200 | — | — |
| 2015-07-27 | $43.70 | $102.34 | 22,300 | — | — |
| 2015-07-24 | $44.24 | $103.60 | 24,400 | — | — |
| 2015-07-23 | $46.03 | $107.80 | 32,800 | — | — |
| 2015-07-22 | $47.19 | $110.51 | 17,700 | — | — |
| 2015-07-21 | $46.11 | $107.98 | 13,400 | — | — |
| 2015-07-20 | $45.77 | $107.19 | 16,300 | — | — |
| 2015-07-17 | $45.54 | $106.65 | 17,300 | — | — |
| 2015-07-16 | $45.56 | $106.70 | 14,100 | — | — |
| 2015-07-15 | $45.06 | $105.52 | 19,100 | — | — |
| 2015-07-14 | $44.51 | $104.24 | 14,300 | — | — |
| 2015-07-13 | $44.03 | $103.11 | 16,000 | — | — |
| 2015-07-10 | $43.14 | $100.64 | 15,900 | — | — |
| 2015-07-09 | $42.29 | $98.66 | 15,600 | — | — |
| 2015-07-08 | $42.09 | $98.19 | 29,300 | — | — |
| 2015-07-07 | $43.14 | $100.64 | 37,200 | — | — |
| 2015-07-06 | $43.69 | $101.93 | 8,500 | — | — |
| 2015-07-02 | $43.37 | $101.18 | 9,000 | — | — |
| 2015-07-01 | $43.33 | $101.09 | 25,400 | — | — |
| 2015-06-30 | $42.80 | $99.85 | 37,800 | — | — |
| 2015-06-29 | $41.67 | $97.21 | 38,300 | — | — |
| 2015-06-26 | $43.13 | $100.62 | 21,800 | — | — |
| 2015-06-25 | $43.46 | $101.39 | 23,700 | — | — |
| 2015-06-24 | $43.41 | $101.27 | 25,000 | — | — |
| 2015-06-23 | $44.27 | $103.28 | 16,500 | — | — |
| 2015-06-22 | $43.93 | $102.49 | 15,900 | — | — |
| 2015-06-19 | $44.06 | $102.79 | 19,300 | — | — |
| 2015-06-18 | $44.19 | $103.09 | 12,500 | — | — |
| 2015-06-17 | $43.58 | $101.67 | 18,400 | — | — |
| 2015-06-16 | $44.05 | $102.77 | 11,700 | — | — |
| 2015-06-15 | $43.68 | $101.90 | 13,600 | — | — |
| 2015-06-12 | $43.72 | $102.00 | 11,200 | — | — |
| 2015-06-11 | $44.43 | $103.65 | 15,200 | — | — |
| 2015-06-10 | $44.50 | $103.43 | 25,900 | — | — |
| 2015-06-09 | $42.84 | $99.57 | 13,000 | — | — |
| 2015-06-08 | $42.21 | $98.11 | 16,900 | — | — |
| 2015-06-05 | $42.20 | $98.08 | 12,100 | — | — |
| 2015-06-04 | $42.80 | $99.48 | 23,300 | — | — |
| 2015-06-03 | $43.41 | $100.90 | 19,100 | — | — |
| 2015-06-02 | $43.70 | $101.57 | 19,400 | — | — |
| 2015-06-01 | $44.00 | $102.27 | 27,600 | — | — |
| 2015-05-29 | $44.05 | $102.38 | 20,000 | — | — |
| 2015-05-28 | $44.10 | $102.50 | 22,500 | — | — |
| 2015-05-27 | $44.44 | $103.29 | 10,000 | — | — |
| 2015-05-26 | $43.63 | $101.41 | 19,300 | — | — |
| 2015-05-22 | $43.44 | $100.97 | 14,200 | — | — |
| 2015-05-21 | $44.04 | $102.36 | 13,600 | — | — |
| 2015-05-20 | $43.88 | $101.99 | 30,200 | — | — |
| 2015-05-19 | $43.84 | $101.90 | 34,100 | — | — |
| 2015-05-18 | $42.64 | $99.11 | 17,500 | — | — |
| 2015-05-15 | $42.35 | $98.43 | 13,300 | — | — |
| 2015-05-14 | $41.99 | $97.60 | 26,800 | — | — |
| 2015-05-13 | $41.47 | $96.39 | 16,000 | — | — |
| 2015-05-12 | $41.37 | $95.77 | 19,400 | — | — |
| 2015-05-11 | $41.54 | $96.17 | 8,200 | — | — |
| 2015-05-08 | $41.46 | $95.98 | 8,300 | — | — |
| 2015-05-07 | $41.25 | $95.49 | 11,000 | — | — |
| 2015-05-06 | $41.29 | $95.59 | 12,400 | — | — |
| 2015-05-05 | $41.08 | $95.10 | 24,700 | — | — |
| 2015-05-04 | $41.44 | $95.93 | 26,900 | — | — |
| 2015-05-01 | $40.93 | $94.75 | 16,000 | — | — |
| 2015-04-30 | $40.97 | $94.85 | 12,300 | — | — |
| 2015-04-29 | $41.67 | $96.47 | 13,400 | — | — |
| 2015-04-28 | $41.81 | $96.79 | 13,200 | — | — |
| 2015-04-27 | $42.30 | $97.92 | 22,800 | — | — |
| 2015-04-24 | $42.95 | $99.43 | 12,700 | — | — |
| 2015-04-23 | $43.09 | $99.75 | 10,900 | — | — |
| 2015-04-22 | $42.75 | $98.97 | 14,700 | — | — |
| 2015-04-21 | $42.98 | $99.50 | 10,900 | — | — |
| 2015-04-20 | $42.71 | $98.87 | 17,100 | — | — |
| 2015-04-17 | $42.46 | $98.29 | 12,300 | — | — |
| 2015-04-16 | $42.72 | $98.90 | 18,700 | — | — |
| 2015-04-15 | $43.14 | $99.87 | 17,800 | — | — |
| 2015-04-14 | $43.82 | $101.44 | 11,200 | — | — |
| 2015-04-13 | $44.23 | $102.39 | 9,200 | — | — |
| 2015-04-10 | $44.21 | $101.96 | 9,300 | — | — |
| 2015-04-09 | $43.81 | $101.04 | 17,700 | — | — |
| 2015-04-08 | $43.13 | $99.47 | 20,100 | — | — |
| 2015-04-07 | $43.01 | $99.20 | 9,600 | — | — |
| 2015-04-06 | $42.38 | $97.74 | 20,500 | — | — |
| 2015-04-02 | $43.07 | $99.33 | 7,100 | — | — |
| 2015-04-01 | $42.32 | $97.61 | 15,000 | — | — |
| 2015-03-31 | $43.00 | $99.17 | 10,100 | — | — |
| 2015-03-30 | $43.25 | $99.75 | 11,600 | — | — |
| 2015-03-27 | $42.74 | $98.57 | 13,800 | — | — |
| 2015-03-26 | $42.80 | $98.71 | 18,200 | — | — |
| 2015-03-25 | $42.98 | $99.13 | 27,800 | — | — |
| 2015-03-24 | $43.46 | $100.23 | 9,900 | — | — |
| 2015-03-23 | $43.22 | $99.68 | 18,700 | — | — |
| 2015-03-20 | $43.30 | $99.87 | 19,600 | — | — |
| 2015-03-19 | $42.61 | $98.27 | 26,000 | — | — |
| 2015-03-18 | $42.67 | $98.41 | 24,000 | — | — |
| 2015-03-17 | $42.82 | $98.76 | 25,400 | — | — |
| 2015-03-16 | $43.01 | $99.20 | 21,700 | — | — |
| 2015-03-13 | $44.13 | $101.78 | 16,600 | — | — |
| 2015-03-12 | $44.06 | $101.62 | 15,300 | — | — |
| 2015-03-11 | $43.23 | $99.70 | 24,700 | — | — |
| 2015-03-10 | $43.02 | $98.84 | 21,600 | — | — |
| 2015-03-09 | $43.30 | $99.48 | 14,900 | — | — |
| 2015-03-06 | $43.43 | $99.78 | 22,200 | — | — |
| 2015-03-05 | $44.00 | $101.09 | 25,400 | — | — |
| 2015-03-04 | $43.00 | $98.79 | 11,900 | — | — |
| 2015-03-03 | $42.84 | $98.43 | 15,600 | — | — |
| 2015-03-02 | $42.88 | $98.52 | 21,000 | — | — |
| 2015-02-27 | $42.31 | $97.21 | 18,200 | — | — |
| 2015-02-26 | $42.47 | $97.58 | 17,300 | — | — |
| 2015-02-25 | $42.07 | $96.66 | 13,700 | — | — |
| 2015-02-24 | $41.93 | $96.33 | 18,800 | — | — |
| 2015-02-23 | $41.27 | $94.82 | 26,600 | — | — |
| 2015-02-20 | $40.23 | $92.43 | 18,900 | — | — |
| 2015-02-19 | $39.53 | $90.82 | 29,500 | — | — |
| 2015-02-18 | $39.89 | $91.65 | 19,200 | — | — |
| 2015-02-17 | $40.13 | $92.20 | 26,200 | — | — |
| 2015-02-13 | $40.20 | $92.36 | 15,800 | — | — |
| 2015-02-12 | $40.47 | $92.98 | 14,800 | — | — |
| 2015-02-11 | $40.68 | $93.46 | 19,900 | — | — |
| 2015-02-10 | $40.26 | $92.12 | 13,600 | — | — |
| 2015-02-09 | $40.51 | $92.69 | 12,600 | — | — |
| 2015-02-06 | $40.37 | $92.37 | 12,200 | — | — |
| 2015-02-05 | $41.28 | $94.45 | 10,400 | — | — |
| 2015-02-04 | $40.52 | $92.71 | 17,600 | — | — |
| 2015-02-03 | $41.02 | $93.86 | 18,500 | — | — |
| 2015-02-02 | $41.05 | $93.93 | 16,600 | — | — |
| 2015-01-30 | $41.62 | $95.23 | 9,800 | — | — |
| 2015-01-29 | $41.48 | $94.91 | 22,600 | — | — |
| 2015-01-28 | $40.91 | $93.61 | 14,400 | — | — |
| 2015-01-27 | $40.99 | $93.79 | 29,500 | — | — |
| 2015-01-26 | $40.88 | $93.54 | 22,800 | — | — |
| 2015-01-23 | $40.65 | $93.01 | 19,100 | — | — |
| 2015-01-22 | $40.39 | $92.42 | 40,500 | — | — |
| 2015-01-21 | $40.32 | $92.26 | 31,900 | — | — |
| 2015-01-20 | $40.40 | $92.44 | 30,900 | — | — |
| 2015-01-16 | $40.50 | $92.67 | 28,800 | — | — |
| 2015-01-15 | $40.50 | $92.67 | 14,200 | — | — |
| 2015-01-14 | $40.51 | $92.69 | 26,900 | — | — |
| 2015-01-13 | $40.54 | $92.76 | 31,400 | — | — |
| 2015-01-12 | $40.40 | $92.06 | 27,500 | — | — |
| 2015-01-09 | $42.21 | $96.19 | 9,400 | — | — |
| 2015-01-08 | $41.81 | $95.27 | 14,300 | — | — |
| 2015-01-07 | $41.45 | $94.45 | 20,300 | — | — |
| 2015-01-06 | $40.79 | $92.95 | 18,500 | — | — |
| 2015-01-05 | $40.87 | $93.13 | 29,200 | — | — |
| 2015-01-02 | $42.23 | $96.23 | 21,100 | — | — |