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
- 2002-02-05 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 | $34.69 | $38.77 | 555,300 | — | — |
| 2015-12-30 | $34.80 | $38.89 | 238,100 | — | — |
| 2015-12-29 | $35.35 | $39.51 | 138,300 | — | — |
| 2015-12-28 | $34.90 | $39.01 | 203,500 | — | — |
| 2015-12-24 | $35.30 | $39.45 | 131,000 | — | — |
| 2015-12-23 | $35.31 | $39.46 | 233,600 | — | — |
| 2015-12-22 | $34.37 | $38.41 | 197,300 | — | — |
| 2015-12-21 | $33.77 | $37.74 | 233,100 | — | — |
| 2015-12-18 | $33.11 | $37.01 | 630,200 | — | — |
| 2015-12-17 | $33.99 | $37.99 | 312,200 | — | — |
| 2015-12-16 | $34.05 | $38.06 | 414,000 | — | — |
| 2015-12-15 | $33.47 | $37.41 | 314,700 | — | — |
| 2015-12-14 | $32.69 | $36.54 | 279,800 | — | — |
| 2015-12-11 | $32.63 | $36.47 | 375,800 | — | — |
| 2015-12-10 | $33.54 | $37.49 | 541,200 | — | — |
| 2015-12-09 | $33.78 | $37.75 | 257,000 | — | — |
| 2015-12-08 | $33.85 | $37.83 | 216,000 | — | — |
| 2015-12-07 | $33.69 | $37.65 | 205,900 | — | — |
| 2015-12-04 | $33.74 | $37.71 | 230,200 | — | — |
| 2015-12-03 | $34.03 | $38.03 | 477,100 | — | — |
| 2015-12-02 | $33.78 | $37.75 | 304,600 | — | — |
| 2015-12-01 | $33.59 | $37.54 | 344,300 | — | — |
| 2015-11-30 | $33.56 | $37.51 | 397,700 | — | — |
| 2015-11-27 | $33.41 | $37.34 | 93,800 | — | — |
| 2015-11-25 | $33.33 | $37.25 | 278,500 | — | — |
| 2015-11-24 | $32.81 | $36.67 | 504,800 | — | — |
| 2015-11-23 | $33.73 | $37.70 | 158,800 | — | — |
| 2015-11-20 | $33.74 | $37.71 | 358,600 | — | — |
| 2015-11-19 | $33.34 | $37.26 | 414,000 | — | — |
| 2015-11-18 | $33.08 | $36.97 | 797,600 | — | — |
| 2015-11-17 | $34.17 | $37.80 | 875,900 | — | — |
| 2015-11-16 | $34.09 | $37.71 | 345,400 | — | — |
| 2015-11-13 | $34.00 | $37.61 | 225,400 | — | — |
| 2015-11-12 | $34.68 | $38.36 | 230,800 | — | — |
| 2015-11-11 | $34.98 | $38.69 | 290,100 | — | — |
| 2015-11-10 | $34.95 | $38.66 | 462,800 | — | — |
| 2015-11-09 | $34.92 | $38.63 | 602,500 | — | — |
| 2015-11-06 | $34.70 | $38.38 | 779,800 | — | — |
| 2015-11-05 | $34.22 | $37.85 | 1,519,900 | — | — |
| 2015-11-04 | $30.92 | $34.20 | 374,400 | — | — |
| 2015-11-03 | $31.04 | $34.34 | 313,200 | — | — |
| 2015-11-02 | $31.47 | $34.81 | 339,800 | — | — |
| 2015-10-30 | $30.72 | $33.98 | 313,100 | — | — |
| 2015-10-29 | $30.75 | $34.02 | 430,600 | — | — |
| 2015-10-28 | $30.89 | $34.17 | 391,700 | — | — |
| 2015-10-27 | $30.19 | $33.40 | 379,300 | — | — |
| 2015-10-26 | $30.85 | $34.13 | 335,600 | — | — |
| 2015-10-23 | $31.35 | $34.68 | 568,900 | — | — |
| 2015-10-22 | $30.96 | $34.25 | 443,800 | — | — |
| 2015-10-21 | $29.30 | $32.41 | 324,300 | — | — |
| 2015-10-20 | $29.68 | $32.83 | 328,900 | — | — |
| 2015-10-19 | $29.48 | $32.61 | 426,500 | — | — |
| 2015-10-16 | $29.71 | $32.87 | 455,300 | — | — |
| 2015-10-15 | $29.71 | $32.87 | 310,700 | — | — |
| 2015-10-14 | $28.87 | $31.94 | 418,800 | — | — |
| 2015-10-13 | $29.29 | $32.40 | 317,200 | — | — |
| 2015-10-12 | $29.25 | $32.36 | 441,200 | — | — |
| 2015-10-09 | $29.01 | $32.09 | 499,500 | — | — |
| 2015-10-08 | $29.08 | $32.17 | 583,700 | — | — |
| 2015-10-07 | $28.74 | $31.79 | 627,800 | — | — |
| 2015-10-06 | $28.63 | $31.67 | 271,600 | — | — |
| 2015-10-05 | $28.53 | $31.56 | 556,600 | — | — |
| 2015-10-02 | $27.29 | $30.19 | 529,600 | — | — |
| 2015-10-01 | $26.88 | $29.73 | 771,900 | — | — |
| 2015-09-30 | $27.16 | $30.04 | 744,100 | — | — |
| 2015-09-29 | $26.55 | $29.37 | 624,000 | — | — |
| 2015-09-28 | $26.50 | $29.31 | 828,200 | — | — |
| 2015-09-25 | $26.34 | $29.14 | 387,500 | — | — |
| 2015-09-24 | $26.16 | $28.94 | 867,700 | — | — |
| 2015-09-23 | $26.36 | $29.16 | 484,300 | — | — |
| 2015-09-22 | $26.93 | $29.79 | 1,226,500 | — | — |
| 2015-09-21 | $27.60 | $30.53 | 733,400 | — | — |
| 2015-09-18 | $28.17 | $31.16 | 544,100 | — | — |
| 2015-09-17 | $27.69 | $30.63 | 343,000 | — | — |
| 2015-09-16 | $27.47 | $30.39 | 714,700 | — | — |
| 2015-09-15 | $27.99 | $30.96 | 677,200 | — | — |
| 2015-09-14 | $27.50 | $30.42 | 572,500 | — | — |
| 2015-09-11 | $27.39 | $30.30 | 329,000 | — | — |
| 2015-09-10 | $27.45 | $30.37 | 279,100 | — | — |
| 2015-09-09 | $27.30 | $30.20 | 538,300 | — | — |
| 2015-09-08 | $27.44 | $30.35 | 605,400 | — | — |
| 2015-09-04 | $27.18 | $30.07 | 293,400 | — | — |
| 2015-09-03 | $27.39 | $30.30 | 381,200 | — | — |
| 2015-09-02 | $27.39 | $30.30 | 365,900 | — | — |
| 2015-09-01 | $27.20 | $30.09 | 368,600 | — | — |
| 2015-08-31 | $27.77 | $30.72 | 419,500 | — | — |
| 2015-08-28 | $27.46 | $30.38 | 687,800 | — | — |
| 2015-08-27 | $27.35 | $30.25 | 777,200 | — | — |
| 2015-08-26 | $27.52 | $30.44 | 772,200 | — | — |
| 2015-08-25 | $27.39 | $30.30 | 630,700 | — | — |
| 2015-08-24 | $27.57 | $30.50 | 909,500 | — | — |
| 2015-08-21 | $28.31 | $31.32 | 510,200 | — | — |
| 2015-08-20 | $28.62 | $31.66 | 483,300 | — | — |
| 2015-08-19 | $28.92 | $31.99 | 548,800 | — | — |
| 2015-08-18 | $29.18 | $31.90 | 663,200 | — | — |
| 2015-08-17 | $29.25 | $31.98 | 498,400 | — | — |
| 2015-08-14 | $29.16 | $31.88 | 484,100 | — | — |
| 2015-08-13 | $28.78 | $31.47 | 622,800 | — | — |
| 2015-08-12 | $29.22 | $31.95 | 444,700 | — | — |
| 2015-08-11 | $28.91 | $31.61 | 487,900 | — | — |
| 2015-08-10 | $29.21 | $31.94 | 406,600 | — | — |
| 2015-08-07 | $28.70 | $31.38 | 1,535,700 | — | — |
| 2015-08-06 | $29.14 | $31.86 | 2,051,300 | — | — |
| 2015-08-05 | $30.98 | $33.87 | 827,100 | — | — |
| 2015-08-04 | $31.58 | $34.53 | 682,200 | — | — |
| 2015-08-03 | $31.38 | $34.31 | 469,300 | — | — |
| 2015-07-31 | $31.79 | $34.76 | 463,200 | — | — |
| 2015-07-30 | $31.38 | $34.31 | 322,600 | — | — |
| 2015-07-29 | $31.24 | $34.15 | 497,200 | — | — |
| 2015-07-28 | $31.25 | $34.17 | 510,600 | — | — |
| 2015-07-27 | $31.49 | $34.43 | 328,700 | — | — |
| 2015-07-24 | $31.63 | $34.58 | 333,500 | — | — |
| 2015-07-23 | $32.12 | $35.12 | 300,500 | — | — |
| 2015-07-22 | $32.24 | $35.25 | 375,100 | — | — |
| 2015-07-21 | $32.46 | $35.49 | 348,200 | — | — |
| 2015-07-20 | $32.71 | $35.76 | 350,200 | — | — |
| 2015-07-17 | $32.75 | $35.81 | 338,900 | — | — |
| 2015-07-16 | $33.31 | $36.42 | 442,200 | — | — |
| 2015-07-15 | $32.86 | $35.93 | 265,700 | — | — |
| 2015-07-14 | $32.98 | $36.06 | 255,200 | — | — |
| 2015-07-13 | $32.68 | $35.73 | 222,100 | — | — |
| 2015-07-10 | $32.52 | $35.55 | 339,700 | — | — |
| 2015-07-09 | $32.19 | $35.19 | 188,300 | — | — |
| 2015-07-08 | $32.17 | $35.17 | 493,200 | — | — |
| 2015-07-07 | $32.25 | $35.26 | 754,300 | — | — |
| 2015-07-06 | $32.71 | $35.76 | 417,300 | — | — |
| 2015-07-02 | $32.92 | $35.99 | 466,200 | — | — |
| 2015-07-01 | $33.53 | $36.66 | 745,200 | — | — |
| 2015-06-30 | $33.84 | $37.00 | 593,000 | — | — |
| 2015-06-29 | $33.62 | $36.76 | 606,500 | — | — |
| 2015-06-26 | $34.07 | $37.25 | 738,600 | — | — |
| 2015-06-25 | $34.38 | $37.59 | 447,900 | — | — |
| 2015-06-24 | $34.35 | $37.56 | 712,700 | — | — |
| 2015-06-23 | $34.14 | $37.33 | 337,900 | — | — |
| 2015-06-22 | $33.86 | $37.02 | 367,300 | — | — |
| 2015-06-19 | $34.22 | $37.41 | 902,600 | — | — |
| 2015-06-18 | $33.98 | $37.15 | 858,800 | — | — |
| 2015-06-17 | $33.14 | $36.23 | 599,300 | — | — |
| 2015-06-16 | $32.80 | $35.86 | 681,900 | — | — |
| 2015-06-15 | $32.13 | $35.13 | 640,300 | — | — |
| 2015-06-12 | $32.11 | $35.11 | 826,900 | — | — |
| 2015-06-11 | $31.65 | $34.60 | 708,200 | — | — |
| 2015-06-10 | $31.09 | $33.99 | 472,900 | — | — |
| 2015-06-09 | $30.61 | $33.47 | 264,500 | — | — |
| 2015-06-08 | $30.68 | $33.54 | 316,500 | — | — |
| 2015-06-05 | $30.66 | $33.52 | 446,500 | — | — |
| 2015-06-04 | $31.03 | $33.93 | 197,800 | — | — |
| 2015-06-03 | $31.40 | $34.33 | 441,200 | — | — |
| 2015-06-02 | $31.06 | $33.96 | 607,300 | — | — |
| 2015-06-01 | $31.24 | $34.15 | 547,500 | — | — |
| 2015-05-29 | $31.42 | $34.35 | 717,000 | — | — |
| 2015-05-28 | $31.66 | $34.61 | 829,900 | — | — |
| 2015-05-27 | $31.85 | $34.82 | 605,500 | — | — |
| 2015-05-26 | $32.12 | $35.12 | 515,600 | — | — |
| 2015-05-22 | $31.99 | $34.97 | 604,000 | — | — |
| 2015-05-21 | $32.08 | $35.07 | 557,000 | — | — |
| 2015-05-20 | $32.45 | $35.48 | 445,100 | — | — |
| 2015-05-19 | $32.75 | $35.35 | 757,600 | — | — |
| 2015-05-18 | $33.75 | $36.43 | 483,300 | — | — |
| 2015-05-15 | $33.46 | $36.11 | 689,000 | — | — |
| 2015-05-14 | $33.00 | $35.62 | 701,600 | — | — |
| 2015-05-13 | $33.00 | $35.62 | 492,900 | — | — |
| 2015-05-12 | $33.01 | $35.63 | 667,500 | — | — |
| 2015-05-11 | $32.32 | $34.88 | 503,500 | — | — |
| 2015-05-08 | $32.70 | $35.29 | 1,430,500 | — | — |
| 2015-05-07 | $31.64 | $34.15 | 2,784,100 | — | — |
| 2015-05-06 | $35.47 | $38.28 | 576,200 | — | — |
| 2015-05-05 | $35.26 | $38.06 | 363,900 | — | — |
| 2015-05-04 | $35.29 | $38.09 | 261,800 | — | — |
| 2015-05-01 | $35.12 | $37.90 | 379,500 | — | — |
| 2015-04-30 | $34.99 | $37.76 | 416,000 | — | — |
| 2015-04-29 | $35.15 | $37.94 | 333,900 | — | — |
| 2015-04-28 | $35.13 | $37.92 | 272,300 | — | — |
| 2015-04-27 | $34.36 | $37.08 | 286,100 | — | — |
| 2015-04-24 | $34.40 | $37.13 | 512,700 | — | — |
| 2015-04-23 | $34.11 | $36.81 | 376,900 | — | — |
| 2015-04-22 | $34.54 | $37.28 | 336,900 | — | — |
| 2015-04-21 | $34.30 | $37.02 | 321,000 | — | — |
| 2015-04-20 | $34.24 | $36.95 | 339,700 | — | — |
| 2015-04-17 | $33.89 | $36.58 | 963,000 | — | — |
| 2015-04-16 | $34.55 | $37.29 | 1,345,500 | — | — |
| 2015-04-15 | $35.92 | $38.77 | 201,600 | — | — |
| 2015-04-14 | $35.94 | $38.79 | 264,500 | — | — |
| 2015-04-13 | $35.40 | $38.21 | 140,200 | — | — |
| 2015-04-10 | $35.45 | $38.26 | 117,000 | — | — |
| 2015-04-09 | $35.07 | $37.85 | 251,000 | — | — |
| 2015-04-08 | $35.61 | $38.43 | 226,700 | — | — |
| 2015-04-07 | $35.36 | $38.16 | 250,800 | — | — |
| 2015-04-06 | $35.67 | $38.50 | 398,000 | — | — |
| 2015-04-02 | $35.47 | $38.28 | 307,400 | — | — |
| 2015-04-01 | $35.21 | $38.00 | 367,600 | — | — |
| 2015-03-31 | $35.33 | $38.13 | 518,400 | — | — |
| 2015-03-30 | $35.23 | $38.02 | 479,100 | — | — |
| 2015-03-27 | $35.08 | $37.86 | 273,000 | — | — |
| 2015-03-26 | $34.88 | $37.65 | 375,500 | — | — |
| 2015-03-25 | $34.87 | $37.63 | 359,600 | — | — |
| 2015-03-24 | $35.07 | $37.85 | 194,100 | — | — |
| 2015-03-23 | $35.24 | $38.03 | 273,300 | — | — |
| 2015-03-20 | $35.10 | $37.88 | 733,700 | — | — |
| 2015-03-19 | $34.69 | $37.44 | 349,000 | — | — |
| 2015-03-18 | $34.55 | $37.29 | 875,500 | — | — |
| 2015-03-17 | $34.28 | $37.00 | 636,200 | — | — |
| 2015-03-16 | $35.24 | $38.03 | 486,200 | — | — |
| 2015-03-13 | $34.86 | $37.62 | 314,200 | — | — |
| 2015-03-12 | $34.91 | $37.68 | 442,000 | — | — |
| 2015-03-11 | $34.31 | $37.03 | 370,000 | — | — |
| 2015-03-10 | $34.76 | $37.52 | 381,400 | — | — |
| 2015-03-09 | $35.36 | $38.16 | 205,500 | — | — |
| 2015-03-06 | $35.93 | $38.40 | 278,100 | — | — |
| 2015-03-05 | $36.34 | $38.84 | 273,800 | — | — |
| 2015-03-04 | $35.99 | $38.47 | 286,100 | — | — |
| 2015-03-03 | $36.07 | $38.55 | 457,200 | — | — |
| 2015-03-02 | $36.45 | $38.96 | 428,000 | — | — |
| 2015-02-27 | $36.72 | $39.25 | 403,200 | — | — |
| 2015-02-26 | $36.25 | $38.74 | 683,100 | — | — |
| 2015-02-25 | $36.56 | $39.07 | 664,800 | — | — |
| 2015-02-24 | $38.75 | $41.41 | 416,900 | — | — |
| 2015-02-23 | $38.96 | $41.64 | 222,200 | — | — |
| 2015-02-20 | $39.40 | $42.11 | 148,000 | — | — |
| 2015-02-19 | $39.10 | $41.79 | 186,700 | — | — |
| 2015-02-18 | $39.50 | $42.22 | 241,800 | — | — |
| 2015-02-17 | $38.89 | $41.56 | 203,800 | — | — |
| 2015-02-13 | $38.90 | $41.58 | 262,200 | — | — |
| 2015-02-12 | $38.91 | $41.59 | 382,400 | — | — |
| 2015-02-11 | $39.07 | $41.76 | 462,300 | — | — |
| 2015-02-10 | $39.89 | $42.63 | 457,500 | — | — |
| 2015-02-09 | $38.43 | $41.07 | 518,600 | — | — |
| 2015-02-06 | $38.55 | $41.20 | 405,200 | — | — |
| 2015-02-05 | $39.52 | $42.24 | 495,000 | — | — |
| 2015-02-04 | $38.41 | $41.05 | 682,200 | — | — |
| 2015-02-03 | $37.72 | $40.31 | 865,600 | — | — |
| 2015-02-02 | $37.50 | $40.08 | 812,700 | — | — |
| 2015-01-30 | $37.06 | $39.61 | 224,200 | — | — |
| 2015-01-29 | $37.84 | $40.44 | 166,800 | — | — |
| 2015-01-28 | $37.30 | $39.87 | 265,800 | — | — |
| 2015-01-27 | $37.82 | $40.42 | 269,100 | — | — |
| 2015-01-26 | $38.30 | $40.93 | 152,600 | — | — |
| 2015-01-23 | $38.25 | $40.88 | 239,300 | — | — |
| 2015-01-22 | $38.13 | $40.75 | 350,500 | — | — |
| 2015-01-21 | $37.29 | $39.85 | 457,300 | — | — |
| 2015-01-20 | $37.80 | $40.40 | 593,900 | — | — |
| 2015-01-16 | $36.75 | $39.28 | 351,700 | — | — |
| 2015-01-15 | $36.14 | $38.63 | 603,500 | — | — |
| 2015-01-14 | $35.91 | $38.38 | 398,500 | — | — |
| 2015-01-13 | $35.30 | $37.73 | 284,600 | — | — |
| 2015-01-12 | $34.23 | $36.58 | 247,500 | — | — |
| 2015-01-09 | $33.99 | $36.33 | 201,900 | — | — |
| 2015-01-08 | $34.00 | $36.34 | 351,900 | — | — |
| 2015-01-07 | $34.62 | $37.00 | 306,800 | — | — |
| 2015-01-06 | $34.43 | $36.80 | 339,200 | — | — |
| 2015-01-05 | $35.15 | $37.57 | 458,200 | — | — |
| 2015-01-02 | $34.97 | $37.37 | 284,900 | — | — |