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
- 1998-05-07 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 | $39.00 | $71.60 | 2,600 | — | — |
| 2015-12-30 | $39.00 | $71.60 | 1,300 | — | — |
| 2015-12-29 | $39.26 | $72.07 | 5,800 | — | — |
| 2015-12-28 | $38.95 | $71.50 | 2,000 | — | — |
| 2015-12-24 | $38.00 | $69.76 | 300 | — | — |
| 2015-12-23 | $39.02 | $71.63 | 2,200 | — | — |
| 2015-12-22 | $38.93 | $71.47 | 3,900 | — | — |
| 2015-12-21 | $37.80 | $69.39 | 2,400 | — | — |
| 2015-12-18 | $38.02 | $69.80 | 10,100 | — | — |
| 2015-12-17 | $38.62 | $70.90 | 2,400 | — | — |
| 2015-12-16 | $38.92 | $71.45 | 15,300 | — | — |
| 2015-12-15 | $38.00 | $69.76 | 400 | — | — |
| 2015-12-14 | $38.00 | $69.76 | 9,900 | — | — |
| 2015-12-11 | $38.05 | $69.85 | 700 | — | — |
| 2015-12-10 | $38.75 | $70.55 | 1,200 | — | — |
| 2015-12-09 | $39.00 | $71.01 | 7,000 | — | — |
| 2015-12-08 | $38.75 | $70.55 | 400 | — | — |
| 2015-12-07 | $38.95 | $70.91 | 25,500 | — | — |
| 2015-12-04 | $38.53 | $70.15 | 5,600 | — | — |
| 2015-12-03 | $38.59 | $70.26 | 600 | — | — |
| 2015-12-02 | $39.00 | $71.01 | 0 | — | — |
| 2015-12-01 | $39.00 | $71.01 | 1,500 | — | — |
| 2015-11-30 | $38.55 | $70.19 | 1,100 | — | — |
| 2015-11-27 | $38.78 | $70.60 | 7,400 | — | — |
| 2015-11-25 | $38.93 | $70.88 | 600 | — | — |
| 2015-11-24 | $38.85 | $70.73 | 0 | — | — |
| 2015-11-23 | $38.85 | $70.73 | 1,200 | — | — |
| 2015-11-20 | $38.73 | $70.51 | 100 | — | — |
| 2015-11-19 | $38.50 | $70.10 | 200 | — | — |
| 2015-11-18 | $38.57 | $70.22 | 1,400 | — | — |
| 2015-11-17 | $38.36 | $69.84 | 1,600 | — | — |
| 2015-11-16 | $38.35 | $69.82 | 5,700 | — | — |
| 2015-11-13 | $38.27 | $69.68 | 2,900 | — | — |
| 2015-11-12 | $38.48 | $70.06 | 400 | — | — |
| 2015-11-11 | $38.52 | $70.13 | 3,400 | — | — |
| 2015-11-10 | $38.30 | $69.73 | 300 | — | — |
| 2015-11-09 | $38.64 | $70.35 | 2,200 | — | — |
| 2015-11-06 | $38.70 | $70.46 | 25,600 | — | — |
| 2015-11-05 | $38.68 | $70.42 | 300 | — | — |
| 2015-11-04 | $38.20 | $69.55 | 800 | — | — |
| 2015-11-03 | $38.63 | $70.33 | 1,000 | — | — |
| 2015-11-02 | $38.00 | $69.18 | 0 | — | — |
| 2015-10-30 | $38.00 | $69.18 | 5,900 | — | — |
| 2015-10-29 | $38.90 | $70.82 | 800 | — | — |
| 2015-10-28 | $39.48 | $71.88 | 1,300 | — | — |
| 2015-10-27 | $38.90 | $70.82 | 1,100 | — | — |
| 2015-10-26 | $39.55 | $72.01 | 900 | — | — |
| 2015-10-23 | $38.64 | $70.35 | 400 | — | — |
| 2015-10-22 | $38.60 | $70.28 | 7,700 | — | — |
| 2015-10-21 | $38.01 | $69.20 | 2,000 | — | — |
| 2015-10-20 | $37.45 | $68.18 | 3,700 | — | — |
| 2015-10-19 | $37.74 | $68.71 | 20,200 | — | — |
| 2015-10-16 | $36.91 | $67.20 | 6,800 | — | — |
| 2015-10-15 | $37.63 | $68.51 | 3,800 | — | — |
| 2015-10-14 | $37.68 | $68.60 | 29,700 | — | — |
| 2015-10-13 | $36.90 | $67.18 | 0 | — | — |
| 2015-10-12 | $36.90 | $67.18 | 700 | — | — |
| 2015-10-09 | $36.85 | $67.09 | 6,500 | — | — |
| 2015-10-08 | $36.13 | $65.78 | 1,600 | — | — |
| 2015-10-07 | $36.05 | $65.63 | 2,100 | — | — |
| 2015-10-06 | $36.13 | $65.78 | 1,000 | — | — |
| 2015-10-05 | $36.34 | $66.16 | 4,200 | — | — |
| 2015-10-02 | $35.63 | $64.87 | 1,600 | — | — |
| 2015-10-01 | $35.04 | $63.80 | 900 | — | — |
| 2015-09-30 | $36.48 | $66.42 | 1,300 | — | — |
| 2015-09-29 | $35.52 | $64.67 | 4,400 | — | — |
| 2015-09-28 | $36.00 | $65.54 | 1,300 | — | — |
| 2015-09-25 | $35.59 | $64.80 | 600 | — | — |
| 2015-09-24 | $34.83 | $63.41 | 400 | — | — |
| 2015-09-23 | $36.07 | $65.67 | 2,600 | — | — |
| 2015-09-22 | $37.03 | $67.42 | 600 | — | — |
| 2015-09-21 | $37.68 | $68.60 | 2,900 | — | — |
| 2015-09-18 | $37.90 | $69.00 | 8,700 | — | — |
| 2015-09-17 | $35.04 | $63.80 | 300 | — | — |
| 2015-09-16 | $35.40 | $64.45 | 1,100 | — | — |
| 2015-09-15 | $35.11 | $63.92 | 9,700 | — | — |
| 2015-09-14 | $35.93 | $65.42 | 400 | — | — |
| 2015-09-11 | $35.02 | $63.76 | 400 | — | — |
| 2015-09-10 | $35.70 | $64.45 | 400 | — | — |
| 2015-09-09 | $36.44 | $65.79 | 200 | — | — |
| 2015-09-08 | $35.96 | $64.92 | 1,200 | — | — |
| 2015-09-04 | $35.50 | $64.09 | 6,500 | — | — |
| 2015-09-03 | $36.39 | $65.70 | 600 | — | — |
| 2015-09-02 | $35.65 | $64.36 | 1,200 | — | — |
| 2015-09-01 | $35.00 | $63.19 | 1,200 | — | — |
| 2015-08-31 | $36.24 | $65.43 | 400 | — | — |
| 2015-08-28 | $36.19 | $65.34 | 8,600 | — | — |
| 2015-08-27 | $34.75 | $62.74 | 1,400 | — | — |
| 2015-08-26 | $35.10 | $63.37 | 4,100 | — | — |
| 2015-08-25 | $36.01 | $65.01 | 10,000 | — | — |
| 2015-08-24 | $34.38 | $62.07 | 5,000 | — | — |
| 2015-08-21 | $36.00 | $64.99 | 15,200 | — | — |
| 2015-08-20 | $35.60 | $64.27 | 100 | — | — |
| 2015-08-19 | $36.53 | $65.95 | 8,000 | — | — |
| 2015-08-18 | $36.61 | $66.09 | 0 | — | — |
| 2015-08-17 | $36.61 | $66.09 | 11,800 | — | — |
| 2015-08-14 | $36.65 | $66.17 | 14,400 | — | — |
| 2015-08-13 | $36.15 | $65.26 | 12,800 | — | — |
| 2015-08-12 | $36.61 | $66.09 | 200 | — | — |
| 2015-08-11 | $36.50 | $65.90 | 1,700 | — | — |
| 2015-08-10 | $36.51 | $65.91 | 200 | — | — |
| 2015-08-07 | $37.18 | $67.12 | 1,100 | — | — |
| 2015-08-06 | $37.15 | $67.07 | 0 | — | — |
| 2015-08-05 | $37.15 | $67.07 | 100 | — | — |
| 2015-08-04 | $37.15 | $67.07 | 1,000 | — | — |
| 2015-08-03 | $37.13 | $67.03 | 5,800 | — | — |
| 2015-07-31 | $38.00 | $68.60 | 5,400 | — | — |
| 2015-07-30 | $36.80 | $66.44 | 5,300 | — | — |
| 2015-07-29 | $36.75 | $66.35 | 900 | — | — |
| 2015-07-28 | $36.85 | $66.53 | 2,300 | — | — |
| 2015-07-27 | $37.00 | $66.80 | 800 | — | — |
| 2015-07-24 | $36.20 | $65.35 | 4,700 | — | — |
| 2015-07-23 | $35.92 | $64.85 | 36,900 | — | — |
| 2015-07-22 | $36.71 | $66.27 | 800 | — | — |
| 2015-07-21 | $36.35 | $65.62 | 12,400 | — | — |
| 2015-07-20 | $36.26 | $65.46 | 5,500 | — | — |
| 2015-07-17 | $35.76 | $64.56 | 400 | — | — |
| 2015-07-16 | $36.89 | $66.60 | 2,400 | — | — |
| 2015-07-15 | $36.89 | $66.60 | 3,000 | — | — |
| 2015-07-14 | $36.32 | $65.57 | 5,500 | — | — |
| 2015-07-13 | $36.45 | $65.80 | 2,100 | — | — |
| 2015-07-10 | $36.32 | $65.57 | 2,800 | — | — |
| 2015-07-09 | $36.85 | $66.53 | 3,400 | — | — |
| 2015-07-08 | $36.17 | $65.30 | 5,400 | — | — |
| 2015-07-07 | $37.49 | $67.68 | 3,500 | — | — |
| 2015-07-06 | $37.50 | $67.70 | 700 | — | — |
| 2015-07-02 | $37.85 | $68.33 | 7,100 | — | — |
| 2015-07-01 | $37.49 | $67.68 | 2,400 | — | — |
| 2015-06-30 | $37.05 | $66.89 | 5,700 | — | — |
| 2015-06-29 | $36.10 | $65.17 | 1,200 | — | — |
| 2015-06-26 | $36.95 | $66.71 | 3,200 | — | — |
| 2015-06-25 | $36.37 | $65.66 | 1,300 | — | — |
| 2015-06-24 | $36.30 | $65.53 | 2,500 | — | — |
| 2015-06-23 | $36.95 | $66.71 | 3,200 | — | — |
| 2015-06-22 | $36.72 | $66.29 | 2,200 | — | — |
| 2015-06-19 | $36.94 | $66.69 | 2,100 | — | — |
| 2015-06-18 | $36.25 | $65.44 | 3,900 | — | — |
| 2015-06-17 | $36.26 | $65.46 | 2,800 | — | — |
| 2015-06-16 | $36.13 | $65.23 | 1,200 | — | — |
| 2015-06-15 | $36.25 | $65.44 | 1,300 | — | — |
| 2015-06-12 | $36.13 | $65.23 | 1,500 | — | — |
| 2015-06-11 | $36.22 | $65.39 | 2,100 | — | — |
| 2015-06-10 | $36.33 | $65.05 | 100 | — | — |
| 2015-06-09 | $36.03 | $64.51 | 4,400 | — | — |
| 2015-06-08 | $35.86 | $64.21 | 4,400 | — | — |
| 2015-06-05 | $35.50 | $63.56 | 2,200 | — | — |
| 2015-06-04 | $36.47 | $65.30 | 900 | — | — |
| 2015-06-03 | $36.98 | $66.21 | 0 | — | — |
| 2015-06-02 | $36.98 | $66.21 | 1,000 | — | — |
| 2015-06-01 | $36.99 | $66.23 | 6,700 | — | — |
| 2015-05-29 | $36.67 | $65.66 | 2,500 | — | — |
| 2015-05-28 | $36.59 | $65.51 | 0 | — | — |
| 2015-05-27 | $36.59 | $65.51 | 1,000 | — | — |
| 2015-05-26 | $36.99 | $66.23 | 3,800 | — | — |
| 2015-05-22 | $36.50 | $65.35 | 2,700 | — | — |
| 2015-05-21 | $36.37 | $65.12 | 900 | — | — |
| 2015-05-20 | $36.21 | $64.83 | 800 | — | — |
| 2015-05-19 | $36.75 | $65.80 | 21,100 | — | — |
| 2015-05-18 | $36.00 | $64.46 | 700 | — | — |
| 2015-05-15 | $35.90 | $64.28 | 15,500 | — | — |
| 2015-05-14 | $35.30 | $63.20 | 6,300 | — | — |
| 2015-05-13 | $34.48 | $61.73 | 600 | — | — |
| 2015-05-12 | $34.26 | $61.34 | 5,200 | — | — |
| 2015-05-11 | $34.62 | $61.99 | 900 | — | — |
| 2015-05-08 | $34.58 | $61.91 | 700 | — | — |
| 2015-05-07 | $34.45 | $61.68 | 1,500 | — | — |
| 2015-05-06 | $35.10 | $62.84 | 500 | — | — |
| 2015-05-05 | $35.10 | $62.84 | 1,600 | — | — |
| 2015-05-04 | $35.00 | $62.67 | 1,000 | — | — |
| 2015-05-01 | $34.79 | $62.29 | 1,600 | — | — |
| 2015-04-30 | $35.09 | $62.83 | 2,700 | — | — |
| 2015-04-29 | $35.20 | $63.02 | 2,100 | — | — |
| 2015-04-28 | $35.00 | $62.67 | 0 | — | — |
| 2015-04-27 | $35.00 | $62.67 | 1,700 | — | — |
| 2015-04-24 | $35.45 | $63.47 | 200 | — | — |
| 2015-04-23 | $35.48 | $63.52 | 1,800 | — | — |
| 2015-04-22 | $35.19 | $63.01 | 300 | — | — |
| 2015-04-21 | $35.00 | $62.67 | 1,700 | — | — |
| 2015-04-20 | $34.84 | $62.38 | 100 | — | — |
| 2015-04-17 | $35.05 | $62.75 | 200 | — | — |
| 2015-04-16 | $35.53 | $63.61 | 7,600 | — | — |
| 2015-04-15 | $35.86 | $64.21 | 1,400 | — | — |
| 2015-04-14 | $35.80 | $64.10 | 1,600 | — | — |
| 2015-04-13 | $35.93 | $64.33 | 2,100 | — | — |
| 2015-04-10 | $35.13 | $62.90 | 1,800 | — | — |
| 2015-04-09 | $34.77 | $62.25 | 5,300 | — | — |
| 2015-04-08 | $33.93 | $60.75 | 10,200 | — | — |
| 2015-04-07 | $34.00 | $60.88 | 36,900 | — | — |
| 2015-04-06 | $33.88 | $60.66 | 16,100 | — | — |
| 2015-04-02 | $34.50 | $61.77 | 1,700 | — | — |
| 2015-04-01 | $34.55 | $61.86 | 18,700 | — | — |
| 2015-03-31 | $34.95 | $62.58 | 2,500 | — | — |
| 2015-03-30 | $34.74 | $62.20 | 900 | — | — |
| 2015-03-27 | $34.70 | $62.13 | 4,800 | — | — |
| 2015-03-26 | $34.14 | $61.13 | 1,400 | — | — |
| 2015-03-25 | $34.71 | $62.15 | 1,300 | — | — |
| 2015-03-24 | $34.45 | $61.68 | 6,700 | — | — |
| 2015-03-23 | $34.59 | $61.93 | 6,800 | — | — |
| 2015-03-20 | $34.05 | $60.96 | 4,100 | — | — |
| 2015-03-19 | $34.85 | $62.40 | 2,900 | — | — |
| 2015-03-18 | $35.32 | $63.24 | 1,300 | — | — |
| 2015-03-17 | $34.54 | $61.84 | 10,800 | — | — |
| 2015-03-16 | $35.72 | $63.95 | 1,200 | — | — |
| 2015-03-13 | $36.18 | $64.78 | 900 | — | — |
| 2015-03-12 | $36.41 | $65.19 | 2,100 | — | — |
| 2015-03-11 | $36.10 | $64.63 | 1,500 | — | — |
| 2015-03-10 | $37.23 | $66.12 | 1,200 | — | — |
| 2015-03-09 | $36.39 | $64.63 | 9,000 | — | — |
| 2015-03-06 | $35.80 | $63.58 | 10,000 | — | — |
| 2015-03-05 | $36.36 | $64.58 | 16,900 | — | — |
| 2015-03-04 | $36.39 | $64.63 | 6,900 | — | — |
| 2015-03-03 | $36.80 | $65.36 | 2,500 | — | — |
| 2015-03-02 | $36.55 | $64.91 | 2,800 | — | — |
| 2015-02-27 | $35.99 | $63.92 | 0 | — | — |
| 2015-02-26 | $35.99 | $63.92 | 2,300 | — | — |
| 2015-02-25 | $35.81 | $63.60 | 9,900 | — | — |
| 2015-02-24 | $35.90 | $63.76 | 1,500 | — | — |
| 2015-02-23 | $35.76 | $63.51 | 7,300 | — | — |
| 2015-02-20 | $36.14 | $64.19 | 200 | — | — |
| 2015-02-19 | $36.05 | $64.03 | 6,800 | — | — |
| 2015-02-18 | $35.81 | $63.60 | 4,300 | — | — |
| 2015-02-17 | $35.47 | $63.00 | 46,500 | — | — |
| 2015-02-13 | $35.51 | $63.07 | 3,700 | — | — |
| 2015-02-12 | $35.74 | $63.47 | 2,100 | — | — |
| 2015-02-11 | $35.69 | $63.39 | 2,500 | — | — |
| 2015-02-10 | $35.65 | $63.31 | 3,400 | — | — |
| 2015-02-09 | $35.78 | $63.55 | 4,000 | — | — |
| 2015-02-06 | $35.89 | $63.74 | 1,000 | — | — |
| 2015-02-05 | $36.08 | $64.08 | 1,500 | — | — |
| 2015-02-04 | $35.73 | $63.46 | 2,500 | — | — |
| 2015-02-03 | $35.03 | $62.21 | 12,000 | — | — |
| 2015-02-02 | $34.79 | $61.79 | 2,600 | — | — |
| 2015-01-30 | $35.29 | $62.68 | 3,200 | — | — |
| 2015-01-29 | $34.83 | $61.86 | 8,300 | — | — |
| 2015-01-28 | $35.31 | $62.71 | 2,400 | — | — |
| 2015-01-27 | $35.99 | $63.92 | 9,200 | — | — |
| 2015-01-26 | $36.52 | $64.86 | 11,000 | — | — |
| 2015-01-23 | $37.04 | $65.78 | 17,000 | — | — |
| 2015-01-22 | $37.67 | $66.90 | 7,500 | — | — |
| 2015-01-21 | $37.58 | $66.74 | 3,600 | — | — |
| 2015-01-20 | $37.81 | $67.15 | 17,500 | — | — |
| 2015-01-16 | $36.88 | $65.50 | 8,800 | — | — |
| 2015-01-15 | $37.50 | $66.60 | 12,300 | — | — |
| 2015-01-14 | $37.95 | $67.40 | 16,100 | — | — |
| 2015-01-13 | $38.61 | $68.57 | 6,700 | — | — |
| 2015-01-12 | $38.63 | $68.61 | 5,000 | — | — |
| 2015-01-09 | $38.72 | $68.77 | 2,600 | — | — |
| 2015-01-08 | $39.20 | $69.62 | 6,000 | — | — |
| 2015-01-07 | $38.75 | $68.82 | 4,900 | — | — |
| 2015-01-06 | $38.71 | $68.75 | 14,700 | — | — |
| 2015-01-05 | $39.00 | $69.26 | 14,900 | — | — |
| 2015-01-02 | $39.75 | $70.60 | 3,100 | — | — |