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
- 1987-04-22 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 | $36.82 | $78.22 | 109,500 | — | — |
| 2015-12-30 | $37.89 | $80.49 | 111,900 | — | — |
| 2015-12-29 | $39.05 | $82.96 | 135,400 | — | — |
| 2015-12-28 | $38.21 | $81.17 | 90,700 | — | — |
| 2015-12-24 | $37.62 | $79.92 | 57,200 | — | — |
| 2015-12-23 | $37.90 | $80.51 | 88,400 | — | — |
| 2015-12-22 | $37.96 | $80.64 | 103,400 | — | — |
| 2015-12-21 | $37.45 | $79.56 | 103,200 | — | — |
| 2015-12-18 | $37.61 | $79.90 | 721,400 | — | — |
| 2015-12-17 | $38.28 | $81.32 | 132,200 | — | — |
| 2015-12-16 | $38.90 | $82.64 | 130,300 | — | — |
| 2015-12-15 | $37.62 | $79.92 | 169,300 | — | — |
| 2015-12-14 | $37.33 | $79.30 | 140,600 | — | — |
| 2015-12-11 | $37.86 | $80.43 | 119,000 | — | — |
| 2015-12-10 | $38.54 | $81.87 | 116,100 | — | — |
| 2015-12-09 | $38.47 | $81.09 | 179,700 | — | — |
| 2015-12-08 | $38.62 | $81.40 | 151,100 | — | — |
| 2015-12-07 | $38.88 | $81.95 | 139,500 | — | — |
| 2015-12-04 | $39.83 | $83.95 | 110,400 | — | — |
| 2015-12-03 | $38.90 | $81.99 | 208,800 | — | — |
| 2015-12-02 | $40.19 | $84.71 | 155,500 | — | — |
| 2015-12-01 | $39.70 | $83.68 | 127,400 | — | — |
| 2015-11-30 | $39.28 | $82.79 | 202,900 | — | — |
| 2015-11-27 | $39.71 | $83.70 | 97,700 | — | — |
| 2015-11-25 | $39.98 | $84.27 | 112,600 | — | — |
| 2015-11-24 | $38.94 | $82.08 | 120,100 | — | — |
| 2015-11-23 | $38.34 | $80.81 | 140,800 | — | — |
| 2015-11-20 | $38.31 | $80.75 | 191,000 | — | — |
| 2015-11-19 | $37.98 | $80.05 | 188,500 | — | — |
| 2015-11-18 | $37.48 | $79.00 | 147,400 | — | — |
| 2015-11-17 | $37.63 | $79.32 | 216,000 | — | — |
| 2015-11-16 | $37.35 | $78.73 | 175,600 | — | — |
| 2015-11-13 | $36.96 | $77.90 | 279,800 | — | — |
| 2015-11-12 | $38.11 | $80.33 | 130,100 | — | — |
| 2015-11-11 | $37.77 | $79.61 | 123,800 | — | — |
| 2015-11-10 | $38.47 | $81.09 | 85,100 | — | — |
| 2015-11-09 | $37.49 | $79.02 | 73,900 | — | — |
| 2015-11-06 | $38.39 | $80.92 | 109,400 | — | — |
| 2015-11-05 | $39.00 | $82.20 | 103,000 | — | — |
| 2015-11-04 | $38.99 | $82.18 | 94,000 | — | — |
| 2015-11-03 | $39.77 | $83.83 | 127,100 | — | — |
| 2015-11-02 | $38.36 | $80.85 | 74,500 | — | — |
| 2015-10-30 | $37.76 | $79.59 | 101,700 | — | — |
| 2015-10-29 | $38.02 | $80.14 | 116,400 | — | — |
| 2015-10-28 | $38.27 | $80.66 | 119,400 | — | — |
| 2015-10-27 | $36.53 | $77.00 | 80,600 | — | — |
| 2015-10-26 | $36.78 | $77.52 | 50,100 | — | — |
| 2015-10-23 | $36.66 | $77.27 | 107,400 | — | — |
| 2015-10-22 | $37.46 | $78.96 | 64,900 | — | — |
| 2015-10-21 | $37.07 | $78.14 | 64,200 | — | — |
| 2015-10-20 | $37.29 | $78.60 | 86,300 | — | — |
| 2015-10-19 | $37.32 | $78.66 | 113,400 | — | — |
| 2015-10-16 | $36.97 | $77.92 | 88,900 | — | — |
| 2015-10-15 | $36.73 | $77.42 | 177,300 | — | — |
| 2015-10-14 | $36.13 | $76.15 | 162,200 | — | — |
| 2015-10-13 | $36.49 | $76.91 | 142,600 | — | — |
| 2015-10-12 | $36.77 | $77.50 | 132,300 | — | — |
| 2015-10-09 | $37.01 | $78.01 | 184,100 | — | — |
| 2015-10-08 | $37.64 | $79.34 | 149,000 | — | — |
| 2015-10-07 | $35.52 | $74.87 | 133,300 | — | — |
| 2015-10-06 | $34.74 | $73.22 | 154,500 | — | — |
| 2015-10-05 | $34.91 | $73.58 | 84,700 | — | — |
| 2015-10-02 | $34.25 | $72.19 | 153,300 | — | — |
| 2015-10-01 | $34.18 | $72.04 | 194,800 | — | — |
| 2015-09-30 | $34.03 | $71.73 | 161,000 | — | — |
| 2015-09-29 | $33.57 | $70.76 | 179,100 | — | — |
| 2015-09-28 | $33.98 | $71.62 | 272,900 | — | — |
| 2015-09-25 | $34.46 | $72.63 | 125,500 | — | — |
| 2015-09-24 | $34.38 | $72.47 | 175,600 | — | — |
| 2015-09-23 | $34.33 | $72.36 | 171,500 | — | — |
| 2015-09-22 | $34.09 | $71.85 | 149,200 | — | — |
| 2015-09-21 | $34.40 | $72.51 | 133,400 | — | — |
| 2015-09-18 | $34.08 | $71.83 | 302,600 | — | — |
| 2015-09-17 | $34.29 | $72.28 | 148,400 | — | — |
| 2015-09-16 | $34.20 | $72.09 | 230,100 | — | — |
| 2015-09-15 | $33.53 | $70.67 | 112,400 | — | — |
| 2015-09-14 | $33.42 | $70.44 | 115,200 | — | — |
| 2015-09-11 | $33.23 | $70.04 | 109,900 | — | — |
| 2015-09-10 | $33.72 | $71.07 | 112,100 | — | — |
| 2015-09-09 | $34.36 | $71.79 | 162,700 | — | — |
| 2015-09-08 | $34.51 | $72.10 | 106,600 | — | — |
| 2015-09-04 | $34.98 | $73.09 | 78,400 | — | — |
| 2015-09-03 | $35.01 | $73.15 | 372,900 | — | — |
| 2015-09-02 | $34.55 | $72.19 | 173,600 | — | — |
| 2015-09-01 | $34.76 | $72.63 | 169,800 | — | — |
| 2015-08-31 | $35.13 | $73.40 | 157,000 | — | — |
| 2015-08-28 | $34.51 | $72.10 | 124,300 | — | — |
| 2015-08-27 | $34.52 | $72.13 | 234,200 | — | — |
| 2015-08-26 | $34.20 | $71.46 | 202,800 | — | — |
| 2015-08-25 | $33.36 | $69.70 | 186,000 | — | — |
| 2015-08-24 | $32.81 | $68.55 | 238,600 | — | — |
| 2015-08-21 | $32.87 | $68.68 | 210,200 | — | — |
| 2015-08-20 | $33.94 | $70.91 | 144,700 | — | — |
| 2015-08-19 | $37.18 | $77.68 | 72,400 | — | — |
| 2015-08-18 | $37.53 | $78.41 | 127,000 | — | — |
| 2015-08-17 | $37.24 | $77.81 | 76,800 | — | — |
| 2015-08-14 | $37.20 | $77.72 | 35,600 | — | — |
| 2015-08-13 | $36.83 | $76.95 | 72,500 | — | — |
| 2015-08-12 | $37.08 | $77.47 | 138,000 | — | — |
| 2015-08-11 | $37.13 | $77.58 | 56,200 | — | — |
| 2015-08-10 | $37.03 | $77.37 | 77,200 | — | — |
| 2015-08-07 | $36.52 | $76.30 | 125,800 | — | — |
| 2015-08-06 | $37.22 | $77.77 | 87,800 | — | — |
| 2015-08-05 | $38.69 | $80.84 | 91,700 | — | — |
| 2015-08-04 | $38.21 | $79.83 | 68,700 | — | — |
| 2015-08-03 | $38.02 | $79.44 | 84,900 | — | — |
| 2015-07-31 | $38.41 | $80.25 | 110,600 | — | — |
| 2015-07-30 | $38.11 | $79.63 | 74,400 | — | — |
| 2015-07-29 | $38.19 | $79.79 | 182,500 | — | — |
| 2015-07-28 | $37.13 | $77.58 | 105,500 | — | — |
| 2015-07-27 | $37.21 | $77.75 | 54,600 | — | — |
| 2015-07-24 | $37.44 | $78.23 | 91,500 | — | — |
| 2015-07-23 | $37.94 | $79.27 | 62,500 | — | — |
| 2015-07-22 | $38.47 | $80.38 | 81,900 | — | — |
| 2015-07-21 | $38.41 | $80.25 | 72,400 | — | — |
| 2015-07-20 | $39.02 | $81.53 | 65,500 | — | — |
| 2015-07-17 | $39.04 | $81.57 | 86,100 | — | — |
| 2015-07-16 | $40.14 | $83.87 | 139,000 | — | — |
| 2015-07-15 | $39.28 | $82.07 | 99,100 | — | — |
| 2015-07-14 | $40.11 | $83.80 | 76,800 | — | — |
| 2015-07-13 | $40.48 | $84.58 | 150,100 | — | — |
| 2015-07-10 | $40.25 | $84.10 | 100,800 | — | — |
| 2015-07-09 | $40.06 | $83.70 | 197,300 | — | — |
| 2015-07-08 | $40.22 | $84.03 | 191,000 | — | — |
| 2015-07-07 | $39.23 | $81.97 | 198,300 | — | — |
| 2015-07-06 | $38.87 | $81.21 | 135,300 | — | — |
| 2015-07-02 | $39.15 | $81.80 | 115,800 | — | — |
| 2015-07-01 | $38.91 | $81.30 | 208,000 | — | — |
| 2015-06-30 | $38.76 | $80.98 | 178,400 | — | — |
| 2015-06-29 | $38.41 | $80.25 | 168,600 | — | — |
| 2015-06-26 | $39.64 | $82.82 | 338,500 | — | — |
| 2015-06-25 | $39.31 | $82.13 | 83,400 | — | — |
| 2015-06-24 | $39.25 | $82.01 | 162,500 | — | — |
| 2015-06-23 | $39.65 | $82.84 | 277,000 | — | — |
| 2015-06-22 | $38.88 | $81.23 | 145,400 | — | — |
| 2015-06-19 | $39.29 | $82.09 | 245,800 | — | — |
| 2015-06-18 | $38.93 | $81.34 | 206,500 | — | — |
| 2015-06-17 | $38.09 | $79.58 | 78,000 | — | — |
| 2015-06-16 | $38.20 | $79.81 | 129,200 | — | — |
| 2015-06-15 | $38.24 | $79.90 | 225,700 | — | — |
| 2015-06-12 | $38.17 | $79.75 | 139,400 | — | — |
| 2015-06-11 | $37.76 | $78.89 | 174,500 | — | — |
| 2015-06-10 | $37.50 | $78.35 | 181,100 | — | — |
| 2015-06-09 | $36.72 | $76.72 | 134,400 | — | — |
| 2015-06-08 | $37.20 | $77.72 | 131,800 | — | — |
| 2015-06-05 | $37.50 | $78.35 | 147,100 | — | — |
| 2015-06-04 | $37.62 | $78.60 | 127,300 | — | — |
| 2015-06-03 | $37.61 | $77.95 | 186,900 | — | — |
| 2015-06-02 | $36.95 | $76.59 | 161,300 | — | — |
| 2015-06-01 | $37.10 | $76.90 | 212,800 | — | — |
| 2015-05-29 | $37.29 | $77.29 | 169,100 | — | — |
| 2015-05-28 | $38.05 | $78.87 | 115,500 | — | — |
| 2015-05-27 | $37.93 | $78.62 | 107,800 | — | — |
| 2015-05-26 | $37.85 | $78.45 | 195,400 | — | — |
| 2015-05-22 | $38.53 | $79.86 | 175,000 | — | — |
| 2015-05-21 | $38.53 | $79.86 | 99,800 | — | — |
| 2015-05-20 | $38.66 | $80.13 | 149,500 | — | — |
| 2015-05-19 | $38.73 | $80.28 | 147,400 | — | — |
| 2015-05-18 | $39.35 | $81.56 | 175,200 | — | — |
| 2015-05-15 | $38.64 | $80.09 | 139,200 | — | — |
| 2015-05-14 | $38.67 | $80.15 | 135,700 | — | — |
| 2015-05-13 | $39.36 | $81.58 | 180,700 | — | — |
| 2015-05-12 | $39.94 | $82.78 | 108,300 | — | — |
| 2015-05-11 | $40.90 | $84.77 | 129,800 | — | — |
| 2015-05-08 | $40.74 | $84.44 | 116,800 | — | — |
| 2015-05-07 | $40.28 | $83.49 | 115,800 | — | — |
| 2015-05-06 | $40.33 | $83.59 | 129,600 | — | — |
| 2015-05-05 | $40.56 | $84.07 | 156,400 | — | — |
| 2015-05-04 | $40.32 | $83.57 | 118,400 | — | — |
| 2015-05-01 | $39.77 | $82.43 | 262,400 | — | — |
| 2015-04-30 | $39.34 | $81.54 | 232,600 | — | — |
| 2015-04-29 | $39.99 | $82.89 | 191,700 | — | — |
| 2015-04-28 | $41.20 | $85.40 | 124,400 | — | — |
| 2015-04-27 | $41.36 | $85.73 | 178,100 | — | — |
| 2015-04-24 | $42.25 | $87.57 | 137,800 | — | — |
| 2015-04-23 | $41.42 | $85.85 | 103,500 | — | — |
| 2015-04-22 | $40.81 | $84.59 | 140,200 | — | — |
| 2015-04-21 | $40.74 | $84.44 | 132,200 | — | — |
| 2015-04-20 | $40.23 | $83.38 | 180,000 | — | — |
| 2015-04-17 | $39.09 | $81.02 | 208,700 | — | — |
| 2015-04-16 | $39.83 | $82.56 | 175,400 | — | — |
| 2015-04-15 | $39.47 | $81.81 | 159,500 | — | — |
| 2015-04-14 | $39.43 | $81.73 | 185,300 | — | — |
| 2015-04-13 | $40.03 | $82.97 | 216,500 | — | — |
| 2015-04-10 | $40.21 | $83.34 | 209,000 | — | — |
| 2015-04-09 | $38.87 | $80.57 | 131,200 | — | — |
| 2015-04-08 | $38.95 | $80.73 | 173,100 | — | — |
| 2015-04-07 | $38.57 | $79.94 | 194,000 | — | — |
| 2015-04-06 | $38.58 | $79.97 | 191,300 | — | — |
| 2015-04-02 | $38.85 | $80.52 | 184,100 | — | — |
| 2015-04-01 | $39.55 | $81.98 | 262,200 | — | — |
| 2015-03-31 | $39.60 | $82.08 | 223,900 | — | — |
| 2015-03-30 | $39.57 | $82.02 | 261,200 | — | — |
| 2015-03-27 | $38.51 | $79.82 | 139,000 | — | — |
| 2015-03-26 | $38.02 | $78.80 | 199,400 | — | — |
| 2015-03-25 | $38.32 | $79.43 | 204,900 | — | — |
| 2015-03-24 | $39.44 | $81.75 | 332,600 | — | — |
| 2015-03-23 | $38.18 | $79.14 | 234,400 | — | — |
| 2015-03-20 | $38.29 | $79.36 | 353,700 | — | — |
| 2015-03-19 | $38.15 | $79.07 | 260,100 | — | — |
| 2015-03-18 | $40.40 | $83.74 | 207,700 | — | — |
| 2015-03-17 | $40.92 | $84.82 | 158,800 | — | — |
| 2015-03-16 | $41.04 | $85.06 | 119,300 | — | — |
| 2015-03-13 | $40.89 | $84.75 | 144,900 | — | — |
| 2015-03-12 | $41.57 | $86.16 | 202,100 | — | — |
| 2015-03-11 | $40.98 | $84.94 | 156,700 | — | — |
| 2015-03-10 | $41.11 | $85.21 | 120,300 | — | — |
| 2015-03-09 | $41.08 | $85.15 | 185,400 | — | — |
| 2015-03-06 | $40.81 | $84.59 | 173,600 | — | — |
| 2015-03-05 | $42.09 | $87.24 | 205,800 | — | — |
| 2015-03-04 | $43.69 | $89.93 | 148,200 | — | — |
| 2015-03-03 | $43.93 | $90.43 | 239,700 | — | — |
| 2015-03-02 | $44.21 | $91.01 | 131,800 | — | — |
| 2015-02-27 | $44.34 | $91.27 | 95,700 | — | — |
| 2015-02-26 | $44.05 | $90.68 | 75,800 | — | — |
| 2015-02-25 | $44.11 | $90.80 | 116,900 | — | — |
| 2015-02-24 | $44.18 | $90.94 | 150,500 | — | — |
| 2015-02-23 | $44.61 | $91.83 | 113,700 | — | — |
| 2015-02-20 | $44.43 | $91.46 | 70,100 | — | — |
| 2015-02-19 | $44.23 | $91.05 | 79,600 | — | — |
| 2015-02-18 | $44.05 | $90.68 | 166,900 | — | — |
| 2015-02-17 | $44.31 | $91.21 | 82,600 | — | — |
| 2015-02-13 | $44.49 | $91.58 | 104,300 | — | — |
| 2015-02-12 | $44.49 | $91.58 | 86,900 | — | — |
| 2015-02-11 | $44.43 | $91.46 | 161,200 | — | — |
| 2015-02-10 | $44.23 | $91.05 | 108,400 | — | — |
| 2015-02-09 | $43.24 | $89.01 | 149,600 | — | — |
| 2015-02-06 | $43.46 | $89.46 | 147,700 | — | — |
| 2015-02-05 | $43.78 | $90.12 | 116,800 | — | — |
| 2015-02-04 | $43.39 | $89.32 | 115,400 | — | — |
| 2015-02-03 | $42.91 | $88.33 | 175,800 | — | — |
| 2015-02-02 | $42.54 | $87.57 | 154,500 | — | — |
| 2015-01-30 | $42.40 | $87.28 | 187,800 | — | — |
| 2015-01-29 | $43.70 | $89.96 | 169,100 | — | — |
| 2015-01-28 | $43.25 | $89.03 | 124,700 | — | — |
| 2015-01-27 | $44.20 | $90.98 | 119,300 | — | — |
| 2015-01-26 | $44.26 | $91.11 | 135,400 | — | — |
| 2015-01-23 | $44.18 | $90.94 | 105,700 | — | — |
| 2015-01-22 | $43.95 | $90.47 | 240,300 | — | — |
| 2015-01-21 | $42.95 | $88.41 | 187,400 | — | — |
| 2015-01-20 | $43.40 | $89.34 | 151,600 | — | — |
| 2015-01-16 | $43.97 | $90.51 | 184,100 | — | — |
| 2015-01-15 | $43.35 | $89.23 | 157,300 | — | — |
| 2015-01-14 | $43.59 | $89.73 | 173,600 | — | — |
| 2015-01-13 | $43.47 | $89.48 | 198,300 | — | — |
| 2015-01-12 | $43.96 | $90.49 | 181,400 | — | — |
| 2015-01-09 | $42.89 | $88.29 | 194,100 | — | — |
| 2015-01-08 | $43.90 | $90.37 | 521,800 | — | — |
| 2015-01-07 | $42.43 | $87.34 | 274,600 | — | — |
| 2015-01-06 | $41.12 | $84.64 | 179,500 | — | — |
| 2015-01-05 | $41.42 | $85.26 | 110,400 | — | — |
| 2015-01-02 | $41.97 | $86.39 | 98,300 | — | — |