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
- 1985-11-26 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 | $39.94 | $108.05 | 151,600 | — | — |
| 2015-12-30 | $40.57 | $109.75 | 87,200 | — | — |
| 2015-12-29 | $40.98 | $110.86 | 87,600 | — | — |
| 2015-12-28 | $40.47 | $109.48 | 96,400 | — | — |
| 2015-12-24 | $40.44 | $109.40 | 99,800 | — | — |
| 2015-12-23 | $40.25 | $108.89 | 130,700 | — | — |
| 2015-12-22 | $40.22 | $108.80 | 185,700 | — | — |
| 2015-12-21 | $40.16 | $108.64 | 343,700 | — | — |
| 2015-12-18 | $39.90 | $107.94 | 2,225,100 | — | — |
| 2015-12-17 | $40.35 | $109.16 | 285,600 | — | — |
| 2015-12-16 | $40.93 | $110.73 | 299,200 | — | — |
| 2015-12-15 | $40.96 | $110.81 | 506,400 | — | — |
| 2015-12-14 | $39.52 | $106.91 | 509,400 | — | — |
| 2015-12-11 | $38.99 | $105.48 | 443,000 | — | — |
| 2015-12-10 | $40.73 | $109.35 | 447,900 | — | — |
| 2015-12-09 | $40.86 | $109.70 | 240,200 | — | — |
| 2015-12-08 | $41.32 | $110.93 | 217,700 | — | — |
| 2015-12-07 | $42.00 | $112.76 | 306,100 | — | — |
| 2015-12-04 | $42.99 | $115.41 | 401,100 | — | — |
| 2015-12-03 | $42.15 | $113.16 | 293,600 | — | — |
| 2015-12-02 | $42.68 | $114.58 | 197,900 | — | — |
| 2015-12-01 | $42.99 | $115.41 | 210,400 | — | — |
| 2015-11-30 | $43.13 | $115.79 | 131,500 | — | — |
| 2015-11-27 | $42.88 | $115.12 | 58,300 | — | — |
| 2015-11-25 | $42.50 | $114.10 | 95,800 | — | — |
| 2015-11-24 | $42.51 | $114.12 | 126,900 | — | — |
| 2015-11-23 | $42.33 | $113.64 | 165,400 | — | — |
| 2015-11-20 | $42.24 | $113.40 | 150,000 | — | — |
| 2015-11-19 | $41.95 | $112.62 | 97,400 | — | — |
| 2015-11-18 | $42.23 | $113.37 | 200,000 | — | — |
| 2015-11-17 | $41.51 | $111.44 | 168,500 | — | — |
| 2015-11-16 | $41.25 | $110.74 | 248,500 | — | — |
| 2015-11-13 | $40.88 | $109.75 | 98,800 | — | — |
| 2015-11-12 | $41.47 | $111.33 | 66,100 | — | — |
| 2015-11-11 | $42.20 | $113.29 | 83,400 | — | — |
| 2015-11-10 | $42.50 | $114.10 | 116,500 | — | — |
| 2015-11-09 | $42.44 | $113.94 | 132,700 | — | — |
| 2015-11-06 | $42.86 | $115.06 | 172,400 | — | — |
| 2015-11-05 | $41.89 | $112.46 | 159,100 | — | — |
| 2015-11-04 | $41.32 | $110.93 | 163,600 | — | — |
| 2015-11-03 | $41.44 | $111.25 | 199,000 | — | — |
| 2015-11-02 | $40.79 | $109.51 | 153,600 | — | — |
| 2015-10-30 | $40.76 | $109.43 | 204,700 | — | — |
| 2015-10-29 | $41.54 | $111.52 | 207,400 | — | — |
| 2015-10-28 | $41.57 | $111.60 | 153,800 | — | — |
| 2015-10-27 | $39.88 | $107.06 | 139,100 | — | — |
| 2015-10-26 | $40.32 | $108.25 | 159,100 | — | — |
| 2015-10-23 | $40.91 | $109.83 | 171,900 | — | — |
| 2015-10-22 | $39.70 | $106.58 | 243,100 | — | — |
| 2015-10-21 | $38.65 | $103.76 | 157,200 | — | — |
| 2015-10-20 | $39.23 | $105.32 | 81,200 | — | — |
| 2015-10-19 | $38.80 | $104.16 | 81,800 | — | — |
| 2015-10-16 | $38.76 | $104.06 | 113,300 | — | — |
| 2015-10-15 | $38.80 | $104.16 | 178,700 | — | — |
| 2015-10-14 | $37.62 | $101.00 | 178,300 | — | — |
| 2015-10-13 | $38.44 | $103.20 | 134,600 | — | — |
| 2015-10-12 | $38.82 | $104.22 | 84,000 | — | — |
| 2015-10-09 | $38.48 | $103.31 | 138,800 | — | — |
| 2015-10-08 | $38.76 | $104.06 | 130,900 | — | — |
| 2015-10-07 | $38.27 | $102.74 | 125,000 | — | — |
| 2015-10-06 | $37.54 | $100.78 | 109,700 | — | — |
| 2015-10-05 | $37.54 | $100.78 | 92,000 | — | — |
| 2015-10-02 | $36.70 | $98.53 | 312,800 | — | — |
| 2015-10-01 | $36.96 | $99.22 | 137,900 | — | — |
| 2015-09-30 | $37.17 | $99.79 | 200,000 | — | — |
| 2015-09-29 | $36.91 | $99.09 | 157,900 | — | — |
| 2015-09-28 | $37.09 | $99.57 | 234,300 | — | — |
| 2015-09-25 | $36.94 | $99.17 | 187,000 | — | — |
| 2015-09-24 | $36.42 | $97.78 | 108,500 | — | — |
| 2015-09-23 | $36.11 | $96.94 | 118,000 | — | — |
| 2015-09-22 | $35.69 | $95.82 | 71,100 | — | — |
| 2015-09-21 | $35.90 | $96.38 | 89,900 | — | — |
| 2015-09-18 | $35.33 | $94.85 | 651,500 | — | — |
| 2015-09-17 | $35.52 | $95.36 | 248,100 | — | — |
| 2015-09-16 | $35.97 | $96.57 | 118,200 | — | — |
| 2015-09-15 | $35.88 | $96.33 | 89,000 | — | — |
| 2015-09-14 | $35.29 | $94.74 | 161,400 | — | — |
| 2015-09-11 | $35.47 | $95.22 | 73,400 | — | — |
| 2015-09-10 | $35.67 | $94.93 | 78,900 | — | — |
| 2015-09-09 | $35.44 | $94.32 | 93,500 | — | — |
| 2015-09-08 | $35.70 | $95.01 | 69,400 | — | — |
| 2015-09-04 | $35.01 | $93.17 | 85,000 | — | — |
| 2015-09-03 | $35.12 | $93.47 | 96,800 | — | — |
| 2015-09-02 | $35.04 | $93.25 | 96,200 | — | — |
| 2015-09-01 | $34.50 | $91.82 | 163,000 | — | — |
| 2015-08-31 | $35.66 | $94.90 | 98,100 | — | — |
| 2015-08-28 | $35.40 | $94.21 | 131,500 | — | — |
| 2015-08-27 | $35.27 | $93.86 | 168,700 | — | — |
| 2015-08-26 | $35.44 | $94.32 | 127,600 | — | — |
| 2015-08-25 | $34.21 | $91.04 | 168,600 | — | — |
| 2015-08-24 | $34.52 | $91.87 | 238,900 | — | — |
| 2015-08-21 | $36.08 | $96.02 | 270,700 | — | — |
| 2015-08-20 | $36.26 | $96.50 | 203,800 | — | — |
| 2015-08-19 | $36.78 | $97.88 | 89,100 | — | — |
| 2015-08-18 | $37.16 | $98.89 | 60,000 | — | — |
| 2015-08-17 | $37.36 | $99.43 | 77,200 | — | — |
| 2015-08-14 | $37.31 | $99.29 | 65,200 | — | — |
| 2015-08-13 | $36.92 | $98.26 | 76,900 | — | — |
| 2015-08-12 | $36.95 | $98.34 | 84,800 | — | — |
| 2015-08-11 | $37.67 | $100.25 | 124,300 | — | — |
| 2015-08-10 | $37.96 | $101.02 | 112,500 | — | — |
| 2015-08-07 | $37.81 | $100.62 | 94,800 | — | — |
| 2015-08-06 | $38.23 | $101.74 | 79,000 | — | — |
| 2015-08-05 | $38.55 | $102.59 | 97,200 | — | — |
| 2015-08-04 | $38.33 | $102.01 | 83,800 | — | — |
| 2015-08-03 | $38.21 | $101.69 | 131,500 | — | — |
| 2015-07-31 | $38.23 | $101.74 | 168,400 | — | — |
| 2015-07-30 | $38.23 | $101.74 | 212,600 | — | — |
| 2015-07-29 | $38.14 | $101.50 | 128,500 | — | — |
| 2015-07-28 | $38.25 | $101.80 | 131,200 | — | — |
| 2015-07-27 | $38.22 | $101.72 | 116,100 | — | — |
| 2015-07-24 | $38.38 | $102.14 | 188,400 | — | — |
| 2015-07-23 | $38.88 | $103.47 | 191,200 | — | — |
| 2015-07-22 | $39.80 | $105.92 | 169,700 | — | — |
| 2015-07-21 | $39.44 | $104.96 | 243,000 | — | — |
| 2015-07-20 | $39.64 | $105.49 | 163,100 | — | — |
| 2015-07-17 | $38.93 | $103.61 | 127,300 | — | — |
| 2015-07-16 | $39.41 | $104.88 | 219,200 | — | — |
| 2015-07-15 | $39.06 | $103.95 | 115,400 | — | — |
| 2015-07-14 | $39.05 | $103.92 | 139,000 | — | — |
| 2015-07-13 | $38.99 | $103.77 | 147,000 | — | — |
| 2015-07-10 | $38.78 | $103.21 | 210,800 | — | — |
| 2015-07-09 | $38.16 | $101.56 | 180,600 | — | — |
| 2015-07-08 | $37.82 | $100.65 | 267,800 | — | — |
| 2015-07-07 | $38.07 | $101.32 | 342,600 | — | — |
| 2015-07-06 | $38.05 | $101.26 | 195,000 | — | — |
| 2015-07-02 | $37.89 | $100.84 | 126,000 | — | — |
| 2015-07-01 | $38.54 | $102.57 | 159,000 | — | — |
| 2015-06-30 | $37.77 | $100.52 | 116,400 | — | — |
| 2015-06-29 | $37.67 | $100.25 | 163,600 | — | — |
| 2015-06-26 | $38.52 | $102.51 | 294,300 | — | — |
| 2015-06-25 | $38.08 | $101.34 | 153,800 | — | — |
| 2015-06-24 | $37.89 | $100.84 | 116,000 | — | — |
| 2015-06-23 | $37.99 | $101.10 | 157,800 | — | — |
| 2015-06-22 | $37.57 | $99.99 | 121,500 | — | — |
| 2015-06-19 | $37.35 | $99.40 | 382,100 | — | — |
| 2015-06-18 | $36.95 | $98.34 | 144,500 | — | — |
| 2015-06-17 | $36.63 | $97.48 | 92,000 | — | — |
| 2015-06-16 | $37.37 | $99.45 | 127,000 | — | — |
| 2015-06-15 | $37.08 | $98.68 | 134,300 | — | — |
| 2015-06-12 | $37.29 | $99.24 | 115,900 | — | — |
| 2015-06-11 | $37.32 | $99.32 | 127,600 | — | — |
| 2015-06-10 | $37.37 | $98.66 | 143,700 | — | — |
| 2015-06-09 | $36.92 | $97.47 | 89,400 | — | — |
| 2015-06-08 | $36.54 | $96.46 | 115,900 | — | — |
| 2015-06-05 | $36.81 | $97.18 | 172,200 | — | — |
| 2015-06-04 | $35.80 | $94.51 | 74,300 | — | — |
| 2015-06-03 | $36.10 | $95.30 | 115,800 | — | — |
| 2015-06-02 | $35.64 | $94.09 | 106,000 | — | — |
| 2015-06-01 | $35.18 | $92.87 | 72,600 | — | — |
| 2015-05-29 | $35.31 | $93.22 | 76,300 | — | — |
| 2015-05-28 | $35.68 | $94.19 | 85,200 | — | — |
| 2015-05-27 | $35.49 | $93.69 | 84,800 | — | — |
| 2015-05-26 | $35.09 | $92.64 | 134,200 | — | — |
| 2015-05-22 | $35.26 | $93.09 | 76,100 | — | — |
| 2015-05-21 | $35.53 | $93.80 | 120,200 | — | — |
| 2015-05-20 | $35.70 | $94.25 | 123,500 | — | — |
| 2015-05-19 | $35.91 | $94.80 | 128,800 | — | — |
| 2015-05-18 | $35.71 | $94.27 | 126,300 | — | — |
| 2015-05-15 | $35.01 | $92.43 | 99,700 | — | — |
| 2015-05-14 | $35.58 | $93.93 | 93,700 | — | — |
| 2015-05-13 | $35.56 | $93.88 | 89,400 | — | — |
| 2015-05-12 | $35.41 | $92.29 | 97,300 | — | — |
| 2015-05-11 | $35.46 | $92.42 | 98,500 | — | — |
| 2015-05-08 | $35.13 | $91.56 | 89,400 | — | — |
| 2015-05-07 | $34.94 | $91.07 | 60,300 | — | — |
| 2015-05-06 | $35.14 | $91.59 | 94,300 | — | — |
| 2015-05-05 | $34.86 | $90.86 | 121,300 | — | — |
| 2015-05-04 | $34.79 | $90.68 | 114,400 | — | — |
| 2015-05-01 | $34.58 | $90.13 | 129,700 | — | — |
| 2015-04-30 | $34.95 | $91.09 | 188,300 | — | — |
| 2015-04-29 | $35.44 | $92.37 | 142,000 | — | — |
| 2015-04-28 | $35.79 | $93.28 | 107,800 | — | — |
| 2015-04-27 | $35.13 | $91.56 | 108,300 | — | — |
| 2015-04-24 | $35.21 | $91.77 | 99,300 | — | — |
| 2015-04-23 | $35.90 | $93.57 | 198,000 | — | — |
| 2015-04-22 | $35.75 | $93.18 | 147,200 | — | — |
| 2015-04-21 | $35.50 | $92.53 | 139,500 | — | — |
| 2015-04-20 | $35.64 | $92.89 | 203,500 | — | — |
| 2015-04-17 | $34.97 | $91.15 | 160,600 | — | — |
| 2015-04-16 | $35.64 | $92.89 | 93,400 | — | — |
| 2015-04-15 | $35.49 | $92.50 | 108,300 | — | — |
| 2015-04-14 | $35.26 | $91.90 | 176,400 | — | — |
| 2015-04-13 | $35.46 | $92.42 | 61,800 | — | — |
| 2015-04-10 | $35.04 | $91.33 | 104,800 | — | — |
| 2015-04-09 | $34.98 | $91.17 | 78,600 | — | — |
| 2015-04-08 | $35.07 | $91.41 | 145,400 | — | — |
| 2015-04-07 | $35.10 | $91.49 | 132,300 | — | — |
| 2015-04-06 | $34.91 | $90.99 | 152,200 | — | — |
| 2015-04-02 | $35.31 | $92.03 | 128,800 | — | — |
| 2015-04-01 | $35.29 | $91.98 | 123,600 | — | — |
| 2015-03-31 | $35.39 | $92.24 | 109,300 | — | — |
| 2015-03-30 | $35.43 | $92.35 | 95,400 | — | — |
| 2015-03-27 | $35.02 | $91.28 | 226,600 | — | — |
| 2015-03-26 | $34.93 | $91.04 | 151,800 | — | — |
| 2015-03-25 | $34.86 | $90.86 | 157,600 | — | — |
| 2015-03-24 | $35.43 | $92.35 | 234,200 | — | — |
| 2015-03-23 | $35.59 | $92.76 | 185,400 | — | — |
| 2015-03-20 | $35.59 | $92.76 | 780,900 | — | — |
| 2015-03-19 | $35.50 | $92.53 | 113,200 | — | — |
| 2015-03-18 | $35.36 | $92.16 | 162,100 | — | — |
| 2015-03-17 | $35.95 | $93.70 | 146,900 | — | — |
| 2015-03-16 | $35.69 | $93.02 | 145,000 | — | — |
| 2015-03-13 | $35.64 | $92.89 | 167,600 | — | — |
| 2015-03-12 | $35.87 | $93.49 | 225,200 | — | — |
| 2015-03-11 | $34.74 | $89.76 | 171,300 | — | — |
| 2015-03-10 | $34.66 | $89.56 | 103,700 | — | — |
| 2015-03-09 | $35.33 | $91.29 | 104,500 | — | — |
| 2015-03-06 | $35.12 | $90.75 | 120,000 | — | — |
| 2015-03-05 | $35.09 | $90.67 | 86,900 | — | — |
| 2015-03-04 | $35.08 | $90.64 | 123,500 | — | — |
| 2015-03-03 | $35.39 | $91.44 | 148,700 | — | — |
| 2015-03-02 | $35.87 | $92.68 | 153,300 | — | — |
| 2015-02-27 | $35.52 | $91.78 | 185,600 | — | — |
| 2015-02-26 | $35.51 | $91.75 | 247,900 | — | — |
| 2015-02-25 | $35.24 | $91.06 | 294,700 | — | — |
| 2015-02-24 | $35.57 | $91.91 | 84,500 | — | — |
| 2015-02-23 | $35.45 | $91.60 | 76,200 | — | — |
| 2015-02-20 | $35.43 | $91.55 | 138,300 | — | — |
| 2015-02-19 | $35.29 | $91.19 | 112,200 | — | — |
| 2015-02-18 | $35.49 | $91.70 | 94,900 | — | — |
| 2015-02-17 | $36.04 | $93.12 | 93,100 | — | — |
| 2015-02-13 | $35.78 | $92.45 | 105,400 | — | — |
| 2015-02-12 | $35.67 | $92.17 | 111,000 | — | — |
| 2015-02-11 | $35.02 | $90.49 | 62,300 | — | — |
| 2015-02-10 | $35.23 | $91.03 | 114,600 | — | — |
| 2015-02-09 | $35.02 | $90.49 | 133,200 | — | — |
| 2015-02-06 | $35.89 | $92.74 | 169,000 | — | — |
| 2015-02-05 | $35.70 | $92.25 | 111,900 | — | — |
| 2015-02-04 | $34.95 | $90.31 | 111,600 | — | — |
| 2015-02-03 | $35.28 | $91.16 | 148,100 | — | — |
| 2015-02-02 | $34.81 | $89.95 | 300,200 | — | — |
| 2015-01-30 | $33.63 | $86.90 | 272,900 | — | — |
| 2015-01-29 | $34.31 | $88.65 | 201,500 | — | — |
| 2015-01-28 | $33.60 | $86.82 | 283,800 | — | — |
| 2015-01-27 | $34.57 | $89.33 | 167,900 | — | — |
| 2015-01-26 | $35.00 | $90.44 | 166,800 | — | — |
| 2015-01-23 | $34.69 | $89.64 | 171,700 | — | — |
| 2015-01-22 | $35.71 | $92.27 | 398,700 | — | — |
| 2015-01-21 | $34.54 | $89.25 | 169,000 | — | — |
| 2015-01-20 | $34.85 | $90.05 | 152,600 | — | — |
| 2015-01-16 | $35.21 | $90.98 | 152,500 | — | — |
| 2015-01-15 | $34.34 | $88.73 | 211,600 | — | — |
| 2015-01-14 | $34.62 | $89.45 | 140,800 | — | — |
| 2015-01-13 | $35.27 | $91.13 | 145,600 | — | — |
| 2015-01-12 | $35.37 | $91.39 | 105,200 | — | — |
| 2015-01-09 | $35.83 | $92.58 | 133,500 | — | — |
| 2015-01-08 | $36.76 | $94.98 | 105,800 | — | — |
| 2015-01-07 | $36.24 | $93.64 | 96,700 | — | — |
| 2015-01-06 | $36.05 | $93.15 | 139,900 | — | — |
| 2015-01-05 | $36.76 | $94.98 | 138,700 | — | — |
| 2015-01-02 | $37.71 | $97.44 | 116,200 | — | — |