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
- 1996-07-02 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 | $38.98 | $60.22 | 34,056 | — | — |
| 2015-12-30 | $39.78 | $61.45 | 64,680 | — | — |
| 2015-12-29 | $40.33 | $62.29 | 13,200 | — | — |
| 2015-12-28 | $39.67 | $61.28 | 33,264 | — | — |
| 2015-12-24 | $39.80 | $61.47 | 28,908 | — | — |
| 2015-12-23 | $39.39 | $60.84 | 12,012 | — | — |
| 2015-12-22 | $38.83 | $59.99 | 46,728 | — | — |
| 2015-12-21 | $38.51 | $59.48 | 29,172 | — | — |
| 2015-12-18 | $37.89 | $58.52 | 72,204 | — | — |
| 2015-12-17 | $38.77 | $59.89 | 14,256 | — | — |
| 2015-12-16 | $39.20 | $60.55 | 19,404 | — | — |
| 2015-12-15 | $38.36 | $59.25 | 23,760 | — | — |
| 2015-12-14 | $37.96 | $58.64 | 36,168 | — | — |
| 2015-12-11 | $37.42 | $57.81 | 38,280 | — | — |
| 2015-12-10 | $38.45 | $59.40 | 29,832 | — | — |
| 2015-12-09 | $38.13 | $58.90 | 27,456 | — | — |
| 2015-12-08 | $38.56 | $59.56 | 18,084 | — | — |
| 2015-12-07 | $38.95 | $60.17 | 39,336 | — | — |
| 2015-12-04 | $40.08 | $61.92 | 36,564 | — | — |
| 2015-12-03 | $39.73 | $61.37 | 51,744 | — | — |
| 2015-12-02 | $39.66 | $61.26 | 21,384 | — | — |
| 2015-12-01 | $40.11 | $61.71 | 49,632 | — | — |
| 2015-11-30 | $40.81 | $62.78 | 42,504 | — | — |
| 2015-11-27 | $40.40 | $62.15 | 8,976 | — | — |
| 2015-11-25 | $40.00 | $61.53 | 17,292 | — | — |
| 2015-11-24 | $39.48 | $60.74 | 19,008 | — | — |
| 2015-11-23 | $39.35 | $60.53 | 26,664 | — | — |
| 2015-11-20 | $39.48 | $60.73 | 27,324 | — | — |
| 2015-11-19 | $38.57 | $59.33 | 37,488 | — | — |
| 2015-11-18 | $38.76 | $59.62 | 20,724 | — | — |
| 2015-11-17 | $38.09 | $58.59 | 24,288 | — | — |
| 2015-11-16 | $37.89 | $58.29 | 39,336 | — | — |
| 2015-11-13 | $37.86 | $58.24 | 35,112 | — | — |
| 2015-11-12 | $37.76 | $58.08 | 30,756 | — | — |
| 2015-11-11 | $38.85 | $59.76 | 25,608 | — | — |
| 2015-11-10 | $39.55 | $60.84 | 32,472 | — | — |
| 2015-11-09 | $39.60 | $60.91 | 18,348 | — | — |
| 2015-11-06 | $40.75 | $62.68 | 51,612 | — | — |
| 2015-11-05 | $39.90 | $61.38 | 28,116 | — | — |
| 2015-11-04 | $39.70 | $61.06 | 27,192 | — | — |
| 2015-11-03 | $39.84 | $61.29 | 58,476 | — | — |
| 2015-11-02 | $39.54 | $60.82 | 47,520 | — | — |
| 2015-10-30 | $39.52 | $60.78 | 28,908 | — | — |
| 2015-10-29 | $39.96 | $61.47 | 29,040 | — | — |
| 2015-10-28 | $40.81 | $62.78 | 90,948 | — | — |
| 2015-10-27 | $39.89 | $61.37 | 53,328 | — | — |
| 2015-10-26 | $40.42 | $62.18 | 22,176 | — | — |
| 2015-10-23 | $40.45 | $62.22 | 43,956 | — | — |
| 2015-10-22 | $40.68 | $62.58 | 57,816 | — | — |
| 2015-10-21 | $39.38 | $60.58 | 42,108 | — | — |
| 2015-10-20 | $39.37 | $60.56 | 30,228 | — | — |
| 2015-10-19 | $39.61 | $60.94 | 17,952 | — | — |
| 2015-10-16 | $39.38 | $60.58 | 30,624 | — | — |
| 2015-10-15 | $39.73 | $61.11 | 48,708 | — | — |
| 2015-10-14 | $38.27 | $58.87 | 25,872 | — | — |
| 2015-10-13 | $38.97 | $59.95 | 26,664 | — | — |
| 2015-10-12 | $39.70 | $61.08 | 49,896 | — | — |
| 2015-10-09 | $39.59 | $60.90 | 13,860 | — | — |
| 2015-10-08 | $39.66 | $61.01 | 30,360 | — | — |
| 2015-10-07 | $39.67 | $61.03 | 22,440 | — | — |
| 2015-10-06 | $39.17 | $60.25 | 58,476 | — | — |
| 2015-10-05 | $38.97 | $59.95 | 91,608 | — | — |
| 2015-10-02 | $37.07 | $57.02 | 66,528 | — | — |
| 2015-10-01 | $36.38 | $55.96 | 66,528 | — | — |
| 2015-09-30 | $37.22 | $57.25 | 101,904 | — | — |
| 2015-09-29 | $37.36 | $57.46 | 54,780 | — | — |
| 2015-09-28 | $37.30 | $57.38 | 62,832 | — | — |
| 2015-09-25 | $37.45 | $57.60 | 25,872 | — | — |
| 2015-09-24 | $38.60 | $59.37 | 31,812 | — | — |
| 2015-09-23 | $37.92 | $58.34 | 43,956 | — | — |
| 2015-09-22 | $37.62 | $57.87 | 50,952 | — | — |
| 2015-09-21 | $37.27 | $57.34 | 29,568 | — | — |
| 2015-09-18 | $36.87 | $56.72 | 70,620 | — | — |
| 2015-09-17 | $36.85 | $56.68 | 45,672 | — | — |
| 2015-09-16 | $37.23 | $57.28 | 25,080 | — | — |
| 2015-09-15 | $37.57 | $57.79 | 30,492 | — | — |
| 2015-09-14 | $36.38 | $55.96 | 27,192 | — | — |
| 2015-09-11 | $37.37 | $57.49 | 24,024 | — | — |
| 2015-09-10 | $36.62 | $56.33 | 16,764 | — | — |
| 2015-09-09 | $36.74 | $56.52 | 35,376 | — | — |
| 2015-09-08 | $37.18 | $57.20 | 20,460 | — | — |
| 2015-09-04 | $36.58 | $56.26 | 20,724 | — | — |
| 2015-09-03 | $37.09 | $57.06 | 28,248 | — | — |
| 2015-09-02 | $36.64 | $56.36 | 21,780 | — | — |
| 2015-09-01 | $35.98 | $55.11 | 33,264 | — | — |
| 2015-08-31 | $36.52 | $55.92 | 31,416 | — | — |
| 2015-08-28 | $36.92 | $56.55 | 20,856 | — | — |
| 2015-08-27 | $36.42 | $55.78 | 37,884 | — | — |
| 2015-08-26 | $37.18 | $56.94 | 40,260 | — | — |
| 2015-08-25 | $34.35 | $52.60 | 63,360 | — | — |
| 2015-08-24 | $34.15 | $52.30 | 61,116 | — | — |
| 2015-08-21 | $35.95 | $55.06 | 67,452 | — | — |
| 2015-08-20 | $37.25 | $57.05 | 34,584 | — | — |
| 2015-08-19 | $37.78 | $57.86 | 30,360 | — | — |
| 2015-08-18 | $38.47 | $58.92 | 22,572 | — | — |
| 2015-08-17 | $39.14 | $59.95 | 23,232 | — | — |
| 2015-08-14 | $38.90 | $59.58 | 16,236 | — | — |
| 2015-08-13 | $38.44 | $58.87 | 43,428 | — | — |
| 2015-08-12 | $38.56 | $59.05 | 35,640 | — | — |
| 2015-08-11 | $38.42 | $58.85 | 35,112 | — | — |
| 2015-08-10 | $38.54 | $59.02 | 32,076 | — | — |
| 2015-08-07 | $38.38 | $58.78 | 20,064 | — | — |
| 2015-08-06 | $38.67 | $59.23 | 37,092 | — | — |
| 2015-08-05 | $38.80 | $59.41 | 15,444 | — | — |
| 2015-08-04 | $38.79 | $59.40 | 21,780 | — | — |
| 2015-08-03 | $39.39 | $60.33 | 31,548 | — | — |
| 2015-07-31 | $39.85 | $61.03 | 27,060 | — | — |
| 2015-07-30 | $39.87 | $61.06 | 48,312 | — | — |
| 2015-07-29 | $39.54 | $60.55 | 26,664 | — | — |
| 2015-07-28 | $39.55 | $60.56 | 30,096 | — | — |
| 2015-07-27 | $39.78 | $60.92 | 44,616 | — | — |
| 2015-07-24 | $39.67 | $60.76 | 39,996 | — | — |
| 2015-07-23 | $40.41 | $61.89 | 32,472 | — | — |
| 2015-07-22 | $43.10 | $66.00 | 41,448 | — | — |
| 2015-07-21 | $42.56 | $65.18 | 31,020 | — | — |
| 2015-07-20 | $42.73 | $65.44 | 32,604 | — | — |
| 2015-07-17 | $43.25 | $66.24 | 33,924 | — | — |
| 2015-07-16 | $43.48 | $66.60 | 33,132 | — | — |
| 2015-07-15 | $43.48 | $66.58 | 30,360 | — | — |
| 2015-07-14 | $44.05 | $67.47 | 31,548 | — | — |
| 2015-07-13 | $44.23 | $67.74 | 41,052 | — | — |
| 2015-07-10 | $43.64 | $66.83 | 31,812 | — | — |
| 2015-07-09 | $42.33 | $64.82 | 43,164 | — | — |
| 2015-07-08 | $42.11 | $64.50 | 45,936 | — | — |
| 2015-07-07 | $42.56 | $65.18 | 44,220 | — | — |
| 2015-07-06 | $42.95 | $65.78 | 42,768 | — | — |
| 2015-07-02 | $42.73 | $65.44 | 56,496 | — | — |
| 2015-07-01 | $43.51 | $66.63 | 43,032 | — | — |
| 2015-06-30 | $42.59 | $65.23 | 40,524 | — | — |
| 2015-06-29 | $43.03 | $65.90 | 49,500 | — | — |
| 2015-06-26 | $43.79 | $67.06 | 288,552 | — | — |
| 2015-06-25 | $43.48 | $66.58 | 29,568 | — | — |
| 2015-06-24 | $42.95 | $65.77 | 55,572 | — | — |
| 2015-06-23 | $43.01 | $65.86 | 81,576 | — | — |
| 2015-06-22 | $43.89 | $67.22 | 77,616 | — | — |
| 2015-06-19 | $42.77 | $65.50 | 80,256 | — | — |
| 2015-06-18 | $40.89 | $62.63 | 35,640 | — | — |
| 2015-06-17 | $39.76 | $60.89 | 22,308 | — | — |
| 2015-06-16 | $39.48 | $60.46 | 26,004 | — | — |
| 2015-06-15 | $38.77 | $59.38 | 111,540 | — | — |
| 2015-06-12 | $38.14 | $58.42 | 18,216 | — | — |
| 2015-06-11 | $38.18 | $58.47 | 24,816 | — | — |
| 2015-06-10 | $38.23 | $58.54 | 48,180 | — | — |
| 2015-06-09 | $37.76 | $57.82 | 18,612 | — | — |
| 2015-06-08 | $38.03 | $58.24 | 28,644 | — | — |
| 2015-06-05 | $38.37 | $58.76 | 28,248 | — | — |
| 2015-06-04 | $37.70 | $57.74 | 14,124 | — | — |
| 2015-06-03 | $38.62 | $59.15 | 28,512 | — | — |
| 2015-06-02 | $37.36 | $56.97 | 23,760 | — | — |
| 2015-06-01 | $37.28 | $56.85 | 42,504 | — | — |
| 2015-05-29 | $37.77 | $57.60 | 27,588 | — | — |
| 2015-05-28 | $37.67 | $57.45 | 20,592 | — | — |
| 2015-05-27 | $38.00 | $57.95 | 37,224 | — | — |
| 2015-05-26 | $38.18 | $58.23 | 43,824 | — | — |
| 2015-05-22 | $38.32 | $58.43 | 34,452 | — | — |
| 2015-05-21 | $38.30 | $58.40 | 24,684 | — | — |
| 2015-05-20 | $38.38 | $58.53 | 23,496 | — | — |
| 2015-05-19 | $38.70 | $59.01 | 76,428 | — | — |
| 2015-05-18 | $37.58 | $57.31 | 32,472 | — | — |
| 2015-05-15 | $37.58 | $57.31 | 82,236 | — | — |
| 2015-05-14 | $38.73 | $59.07 | 18,876 | — | — |
| 2015-05-13 | $38.24 | $58.32 | 14,520 | — | — |
| 2015-05-12 | $38.54 | $58.77 | 21,516 | — | — |
| 2015-05-11 | $38.73 | $59.06 | 25,872 | — | — |
| 2015-05-08 | $38.77 | $59.11 | 20,592 | — | — |
| 2015-05-07 | $38.80 | $59.16 | 37,620 | — | — |
| 2015-05-06 | $38.45 | $58.64 | 26,400 | — | — |
| 2015-05-05 | $38.45 | $58.64 | 36,696 | — | — |
| 2015-05-04 | $39.05 | $59.55 | 22,308 | — | — |
| 2015-05-01 | $39.38 | $60.05 | 28,116 | — | — |
| 2015-04-30 | $39.60 | $60.39 | 45,672 | — | — |
| 2015-04-29 | $40.50 | $61.76 | 12,540 | — | — |
| 2015-04-28 | $40.95 | $62.44 | 19,536 | — | — |
| 2015-04-27 | $40.45 | $61.68 | 26,532 | — | — |
| 2015-04-24 | $40.17 | $61.26 | 17,028 | — | — |
| 2015-04-23 | $40.69 | $62.05 | 17,028 | — | — |
| 2015-04-22 | $40.89 | $62.35 | 10,296 | — | — |
| 2015-04-21 | $40.72 | $62.10 | 61,380 | — | — |
| 2015-04-20 | $39.97 | $60.95 | 23,496 | — | — |
| 2015-04-17 | $39.01 | $59.48 | 41,184 | — | — |
| 2015-04-16 | $41.42 | $63.16 | 24,552 | — | — |
| 2015-04-15 | $40.86 | $62.31 | 17,688 | — | — |
| 2015-04-14 | $40.55 | $61.83 | 15,576 | — | — |
| 2015-04-13 | $40.95 | $62.45 | 22,440 | — | — |
| 2015-04-10 | $41.64 | $63.50 | 13,332 | — | — |
| 2015-04-09 | $41.67 | $63.55 | 32,208 | — | — |
| 2015-04-08 | $41.70 | $63.59 | 22,836 | — | — |
| 2015-04-07 | $41.73 | $63.64 | 27,588 | — | — |
| 2015-04-06 | $42.02 | $64.07 | 37,884 | — | — |
| 2015-04-02 | $42.10 | $64.20 | 33,000 | — | — |
| 2015-04-01 | $42.37 | $64.61 | 38,412 | — | — |
| 2015-03-31 | $42.53 | $64.86 | 34,452 | — | — |
| 2015-03-30 | $43.15 | $65.80 | 63,756 | — | — |
| 2015-03-27 | $41.62 | $63.47 | 36,828 | — | — |
| 2015-03-26 | $41.02 | $62.56 | 43,692 | — | — |
| 2015-03-25 | $40.27 | $61.41 | 46,068 | — | — |
| 2015-03-24 | $40.70 | $62.06 | 16,896 | — | — |
| 2015-03-23 | $40.39 | $61.60 | 34,980 | — | — |
| 2015-03-20 | $39.89 | $60.82 | 81,576 | — | — |
| 2015-03-19 | $39.28 | $59.90 | 27,720 | — | — |
| 2015-03-18 | $38.48 | $58.68 | 66,396 | — | — |
| 2015-03-17 | $37.80 | $57.65 | 26,004 | — | — |
| 2015-03-16 | $38.65 | $58.94 | 56,496 | — | — |
| 2015-03-13 | $39.08 | $59.60 | 30,756 | — | — |
| 2015-03-12 | $39.94 | $60.91 | 36,828 | — | — |
| 2015-03-11 | $37.69 | $57.47 | 31,152 | — | — |
| 2015-03-10 | $37.12 | $56.61 | 23,760 | — | — |
| 2015-03-09 | $38.32 | $58.43 | 19,140 | — | — |
| 2015-03-06 | $37.32 | $56.91 | 32,604 | — | — |
| 2015-03-05 | $37.55 | $57.25 | 18,480 | — | — |
| 2015-03-04 | $37.40 | $57.04 | 20,856 | — | — |
| 2015-03-03 | $37.54 | $57.24 | 20,460 | — | — |
| 2015-03-02 | $37.70 | $57.25 | 31,680 | — | — |
| 2015-02-27 | $38.03 | $57.75 | 32,076 | — | — |
| 2015-02-26 | $38.46 | $58.41 | 16,368 | — | — |
| 2015-02-25 | $38.45 | $58.38 | 26,004 | — | — |
| 2015-02-24 | $38.05 | $57.78 | 17,424 | — | — |
| 2015-02-23 | $37.48 | $56.92 | 22,704 | — | — |
| 2015-02-20 | $37.31 | $56.66 | 30,756 | — | — |
| 2015-02-19 | $37.54 | $57.00 | 23,232 | — | — |
| 2015-02-18 | $36.60 | $55.58 | 16,104 | — | — |
| 2015-02-17 | $36.78 | $55.85 | 24,552 | — | — |
| 2015-02-13 | $36.00 | $54.67 | 17,952 | — | — |
| 2015-02-12 | $35.90 | $54.52 | 27,192 | — | — |
| 2015-02-11 | $35.30 | $53.60 | 15,576 | — | — |
| 2015-02-10 | $35.33 | $53.64 | 29,040 | — | — |
| 2015-02-09 | $35.88 | $54.48 | 31,152 | — | — |
| 2015-02-06 | $37.43 | $56.84 | 37,092 | — | — |
| 2015-02-05 | $37.48 | $56.91 | 32,604 | — | — |
| 2015-02-04 | $37.02 | $56.21 | 32,736 | — | — |
| 2015-02-03 | $37.02 | $56.22 | 50,820 | — | — |
| 2015-02-02 | $33.98 | $51.59 | 76,824 | — | — |
| 2015-01-30 | $33.20 | $50.41 | 53,856 | — | — |
| 2015-01-29 | $37.07 | $56.29 | 26,928 | — | — |
| 2015-01-28 | $36.39 | $55.25 | 38,808 | — | — |
| 2015-01-27 | $38.27 | $58.11 | 33,000 | — | — |
| 2015-01-26 | $39.05 | $59.30 | 29,568 | — | — |
| 2015-01-23 | $39.58 | $60.10 | 21,516 | — | — |
| 2015-01-22 | $39.62 | $60.17 | 48,840 | — | — |
| 2015-01-21 | $37.66 | $57.19 | 41,976 | — | — |
| 2015-01-20 | $38.96 | $59.16 | 21,912 | — | — |
| 2015-01-16 | $39.26 | $59.61 | 30,096 | — | — |
| 2015-01-15 | $38.09 | $57.84 | 57,684 | — | — |
| 2015-01-14 | $38.05 | $57.78 | 34,584 | — | — |
| 2015-01-13 | $37.98 | $57.68 | 29,040 | — | — |
| 2015-01-12 | $37.55 | $57.02 | 43,692 | — | — |
| 2015-01-09 | $38.00 | $57.70 | 35,904 | — | — |
| 2015-01-08 | $38.27 | $58.11 | 35,244 | — | — |
| 2015-01-07 | $37.68 | $57.22 | 50,292 | — | — |
| 2015-01-06 | $36.73 | $55.78 | 33,528 | — | — |
| 2015-01-05 | $38.05 | $57.77 | 48,972 | — | — |
| 2015-01-02 | $38.01 | $57.71 | 29,964 | — | — |