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
- 1997-11-13 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 | $32.94 | $78.05 | 473,200 | — | — |
| 2015-12-30 | $33.26 | $78.81 | 387,000 | — | — |
| 2015-12-29 | $33.65 | $79.74 | 708,400 | — | — |
| 2015-12-28 | $33.10 | $78.43 | 426,800 | — | — |
| 2015-12-24 | $33.59 | $79.61 | 500,000 | — | — |
| 2015-12-23 | $33.87 | $80.27 | 1,027,600 | — | — |
| 2015-12-22 | $33.37 | $78.10 | 857,800 | — | — |
| 2015-12-21 | $33.10 | $77.46 | 691,600 | — | — |
| 2015-12-18 | $33.17 | $77.63 | 882,000 | — | — |
| 2015-12-17 | $33.70 | $78.87 | 761,800 | — | — |
| 2015-12-16 | $34.16 | $79.96 | 577,200 | — | — |
| 2015-12-15 | $33.84 | $79.21 | 727,400 | — | — |
| 2015-12-14 | $33.56 | $78.55 | 829,600 | — | — |
| 2015-12-11 | $33.53 | $78.47 | 834,000 | — | — |
| 2015-12-10 | $34.21 | $80.06 | 1,129,800 | — | — |
| 2015-12-09 | $34.95 | $81.81 | 535,800 | — | — |
| 2015-12-08 | $34.77 | $81.38 | 746,200 | — | — |
| 2015-12-07 | $35.40 | $82.86 | 1,188,000 | — | — |
| 2015-12-04 | $36.58 | $85.61 | 1,075,000 | — | — |
| 2015-12-03 | $36.97 | $86.54 | 1,258,800 | — | — |
| 2015-12-02 | $37.76 | $88.38 | 890,200 | — | — |
| 2015-12-01 | $37.86 | $88.60 | 691,200 | — | — |
| 2015-11-30 | $37.60 | $88.01 | 531,800 | — | — |
| 2015-11-27 | $37.40 | $87.53 | 248,200 | — | — |
| 2015-11-25 | $37.37 | $87.47 | 424,400 | — | — |
| 2015-11-24 | $37.51 | $87.79 | 593,800 | — | — |
| 2015-11-23 | $37.42 | $87.59 | 445,000 | — | — |
| 2015-11-20 | $37.51 | $87.79 | 696,400 | — | — |
| 2015-11-19 | $37.80 | $88.48 | 425,400 | — | — |
| 2015-11-18 | $37.51 | $87.80 | 329,200 | — | — |
| 2015-11-17 | $37.26 | $87.20 | 248,800 | — | — |
| 2015-11-16 | $37.13 | $86.92 | 404,000 | — | — |
| 2015-11-13 | $36.54 | $85.52 | 379,200 | — | — |
| 2015-11-12 | $37.06 | $86.74 | 344,600 | — | — |
| 2015-11-11 | $37.59 | $87.98 | 278,800 | — | — |
| 2015-11-10 | $37.60 | $88.00 | 245,800 | — | — |
| 2015-11-09 | $37.49 | $87.74 | 492,400 | — | — |
| 2015-11-06 | $37.84 | $88.57 | 446,200 | — | — |
| 2015-11-05 | $38.11 | $89.19 | 280,600 | — | — |
| 2015-11-04 | $38.08 | $89.13 | 330,600 | — | — |
| 2015-11-03 | $38.29 | $89.62 | 414,600 | — | — |
| 2015-11-02 | $38.22 | $89.47 | 332,400 | — | — |
| 2015-10-30 | $38.28 | $89.59 | 507,600 | — | — |
| 2015-10-29 | $38.85 | $90.92 | 401,800 | — | — |
| 2015-10-28 | $38.97 | $91.21 | 657,200 | — | — |
| 2015-10-27 | $38.32 | $89.69 | 272,200 | — | — |
| 2015-10-26 | $38.39 | $89.86 | 323,400 | — | — |
| 2015-10-23 | $38.65 | $90.48 | 413,800 | — | — |
| 2015-10-22 | $38.63 | $90.41 | 352,600 | — | — |
| 2015-10-21 | $37.79 | $88.46 | 337,000 | — | — |
| 2015-10-20 | $38.22 | $89.46 | 344,600 | — | — |
| 2015-10-19 | $38.01 | $88.98 | 269,600 | — | — |
| 2015-10-16 | $38.35 | $89.76 | 378,800 | — | — |
| 2015-10-15 | $38.29 | $89.63 | 339,000 | — | — |
| 2015-10-14 | $37.97 | $88.89 | 427,400 | — | — |
| 2015-10-13 | $37.99 | $88.91 | 495,600 | — | — |
| 2015-10-12 | $37.99 | $88.92 | 207,800 | — | — |
| 2015-10-09 | $38.42 | $89.92 | 476,200 | — | — |
| 2015-10-08 | $38.29 | $89.63 | 659,800 | — | — |
| 2015-10-07 | $38.21 | $89.44 | 839,000 | — | — |
| 2015-10-06 | $38.03 | $89.00 | 692,200 | — | — |
| 2015-10-05 | $37.44 | $87.63 | 681,200 | — | — |
| 2015-10-02 | $36.51 | $85.44 | 916,600 | — | — |
| 2015-10-01 | $36.30 | $84.96 | 722,800 | — | — |
| 2015-09-30 | $35.98 | $84.22 | 615,600 | — | — |
| 2015-09-29 | $34.93 | $81.76 | 455,000 | — | — |
| 2015-09-28 | $34.51 | $80.79 | 632,200 | — | — |
| 2015-09-25 | $34.98 | $81.88 | 568,000 | — | — |
| 2015-09-24 | $34.79 | $81.43 | 671,000 | — | — |
| 2015-09-23 | $35.24 | $81.51 | 560,000 | — | — |
| 2015-09-22 | $35.52 | $82.15 | 581,600 | — | — |
| 2015-09-21 | $36.05 | $83.37 | 717,800 | — | — |
| 2015-09-18 | $35.63 | $82.41 | 557,600 | — | — |
| 2015-09-17 | $36.29 | $83.92 | 631,400 | — | — |
| 2015-09-16 | $36.22 | $83.77 | 761,800 | — | — |
| 2015-09-15 | $35.54 | $82.19 | 383,800 | — | — |
| 2015-09-14 | $35.29 | $81.63 | 374,400 | — | — |
| 2015-09-11 | $35.38 | $81.81 | 615,600 | — | — |
| 2015-09-10 | $35.50 | $82.10 | 1,001,400 | — | — |
| 2015-09-09 | $35.65 | $82.46 | 827,600 | — | — |
| 2015-09-08 | $35.93 | $83.10 | 600,600 | — | — |
| 2015-09-04 | $35.43 | $81.94 | 508,600 | — | — |
| 2015-09-03 | $35.97 | $83.19 | 659,600 | — | — |
| 2015-09-02 | $35.61 | $82.34 | 699,600 | — | — |
| 2015-09-01 | $35.74 | $82.67 | 735,400 | — | — |
| 2015-08-31 | $36.68 | $84.83 | 718,000 | — | — |
| 2015-08-28 | $36.47 | $84.33 | 1,315,400 | — | — |
| 2015-08-27 | $36.15 | $83.60 | 2,254,000 | — | — |
| 2015-08-26 | $33.97 | $78.55 | 1,544,400 | — | — |
| 2015-08-25 | $32.90 | $76.08 | 1,572,000 | — | — |
| 2015-08-24 | $32.37 | $74.85 | 1,862,600 | — | — |
| 2015-08-21 | $33.42 | $77.28 | 1,144,600 | — | — |
| 2015-08-20 | $34.19 | $79.07 | 778,800 | — | — |
| 2015-08-19 | $34.65 | $80.14 | 584,400 | — | — |
| 2015-08-18 | $35.06 | $81.08 | 535,000 | — | — |
| 2015-08-17 | $34.94 | $80.81 | 401,400 | — | — |
| 2015-08-14 | $35.16 | $81.31 | 454,000 | — | — |
| 2015-08-13 | $35.15 | $81.28 | 412,800 | — | — |
| 2015-08-12 | $35.69 | $82.53 | 554,400 | — | — |
| 2015-08-11 | $35.42 | $81.93 | 508,000 | — | — |
| 2015-08-10 | $35.94 | $83.12 | 552,400 | — | — |
| 2015-08-07 | $35.14 | $81.27 | 546,600 | — | — |
| 2015-08-06 | $35.40 | $81.87 | 580,200 | — | — |
| 2015-08-05 | $35.47 | $82.03 | 423,800 | — | — |
| 2015-08-04 | $35.28 | $81.59 | 566,200 | — | — |
| 2015-08-03 | $35.35 | $81.75 | 272,000 | — | — |
| 2015-07-31 | $35.72 | $82.60 | 622,400 | — | — |
| 2015-07-30 | $35.58 | $82.27 | 570,600 | — | — |
| 2015-07-29 | $35.46 | $82.00 | 816,600 | — | — |
| 2015-07-28 | $34.92 | $80.76 | 812,600 | — | — |
| 2015-07-27 | $34.33 | $79.38 | 851,200 | — | — |
| 2015-07-24 | $34.65 | $80.15 | 522,800 | — | — |
| 2015-07-23 | $34.81 | $80.52 | 550,800 | — | — |
| 2015-07-22 | $34.92 | $80.77 | 561,200 | — | — |
| 2015-07-21 | $35.19 | $81.38 | 596,600 | — | — |
| 2015-07-20 | $35.13 | $81.25 | 725,600 | — | — |
| 2015-07-17 | $35.38 | $81.82 | 617,800 | — | — |
| 2015-07-16 | $35.63 | $82.40 | 721,000 | — | — |
| 2015-07-15 | $35.42 | $81.93 | 889,600 | — | — |
| 2015-07-14 | $35.75 | $82.68 | 767,000 | — | — |
| 2015-07-13 | $35.82 | $82.84 | 1,244,800 | — | — |
| 2015-07-10 | $36.09 | $83.47 | 737,400 | — | — |
| 2015-07-09 | $35.67 | $82.51 | 766,400 | — | — |
| 2015-07-08 | $35.74 | $82.64 | 630,800 | — | — |
| 2015-07-07 | $36.33 | $84.02 | 929,800 | — | — |
| 2015-07-06 | $36.29 | $83.94 | 739,600 | — | — |
| 2015-07-02 | $36.58 | $84.61 | 772,400 | — | — |
| 2015-07-01 | $36.83 | $85.18 | 538,400 | — | — |
| 2015-06-30 | $36.86 | $85.25 | 894,000 | — | — |
| 2015-06-29 | $37.26 | $86.18 | 1,196,600 | — | — |
| 2015-06-26 | $38.40 | $88.80 | 887,400 | — | — |
| 2015-06-25 | $38.34 | $88.67 | 1,335,800 | — | — |
| 2015-06-24 | $38.71 | $88.50 | 657,800 | — | — |
| 2015-06-23 | $38.42 | $87.86 | 644,800 | — | — |
| 2015-06-22 | $38.16 | $87.25 | 562,000 | — | — |
| 2015-06-19 | $37.87 | $86.58 | 1,705,000 | — | — |
| 2015-06-18 | $38.38 | $87.76 | 531,400 | — | — |
| 2015-06-17 | $38.47 | $87.96 | 533,400 | — | — |
| 2015-06-16 | $38.43 | $87.87 | 486,200 | — | — |
| 2015-06-15 | $38.29 | $87.56 | 662,400 | — | — |
| 2015-06-12 | $38.24 | $87.43 | 672,200 | — | — |
| 2015-06-11 | $38.36 | $87.71 | 585,000 | — | — |
| 2015-06-10 | $38.35 | $87.68 | 735,800 | — | — |
| 2015-06-09 | $37.86 | $86.55 | 599,800 | — | — |
| 2015-06-08 | $37.67 | $86.12 | 807,800 | — | — |
| 2015-06-05 | $38.03 | $86.95 | 526,600 | — | — |
| 2015-06-04 | $38.01 | $86.90 | 755,600 | — | — |
| 2015-06-03 | $38.36 | $87.71 | 409,200 | — | — |
| 2015-06-02 | $38.26 | $87.49 | 407,800 | — | — |
| 2015-06-01 | $37.81 | $86.45 | 610,600 | — | — |
| 2015-05-29 | $38.17 | $87.27 | 935,000 | — | — |
| 2015-05-28 | $38.47 | $87.97 | 873,200 | — | — |
| 2015-05-27 | $38.12 | $87.16 | 607,400 | — | — |
| 2015-05-26 | $38.01 | $86.90 | 670,000 | — | — |
| 2015-05-22 | $38.81 | $88.74 | 385,400 | — | — |
| 2015-05-21 | $39.17 | $89.56 | 435,400 | — | — |
| 2015-05-20 | $38.72 | $88.52 | 424,800 | — | — |
| 2015-05-19 | $38.97 | $89.10 | 581,400 | — | — |
| 2015-05-18 | $38.90 | $88.93 | 276,800 | — | — |
| 2015-05-15 | $39.29 | $89.84 | 362,800 | — | — |
| 2015-05-14 | $39.41 | $90.11 | 490,400 | — | — |
| 2015-05-13 | $39.60 | $90.54 | 382,600 | — | — |
| 2015-05-12 | $39.39 | $90.06 | 408,600 | — | — |
| 2015-05-11 | $39.37 | $90.00 | 316,600 | — | — |
| 2015-05-08 | $39.41 | $90.11 | 436,600 | — | — |
| 2015-05-07 | $39.14 | $89.49 | 796,400 | — | — |
| 2015-05-06 | $39.42 | $90.13 | 507,800 | — | — |
| 2015-05-05 | $39.70 | $90.76 | 353,600 | — | — |
| 2015-05-04 | $40.09 | $91.66 | 281,400 | — | — |
| 2015-05-01 | $39.90 | $91.22 | 495,600 | — | — |
| 2015-04-30 | $40.14 | $91.78 | 589,400 | — | — |
| 2015-04-29 | $40.62 | $92.86 | 410,000 | — | — |
| 2015-04-28 | $40.59 | $92.81 | 609,600 | — | — |
| 2015-04-27 | $40.07 | $91.62 | 547,200 | — | — |
| 2015-04-24 | $39.69 | $90.74 | 510,200 | — | — |
| 2015-04-23 | $39.94 | $91.31 | 626,800 | — | — |
| 2015-04-22 | $39.26 | $89.75 | 561,800 | — | — |
| 2015-04-21 | $39.49 | $90.28 | 347,800 | — | — |
| 2015-04-20 | $39.70 | $90.76 | 673,000 | — | — |
| 2015-04-17 | $39.26 | $89.75 | 680,800 | — | — |
| 2015-04-16 | $39.47 | $90.26 | 768,600 | — | — |
| 2015-04-15 | $38.95 | $89.06 | 776,000 | — | — |
| 2015-04-14 | $37.89 | $86.63 | 493,200 | — | — |
| 2015-04-13 | $37.42 | $85.57 | 376,400 | — | — |
| 2015-04-10 | $37.53 | $85.81 | 702,800 | — | — |
| 2015-04-09 | $37.26 | $85.19 | 501,600 | — | — |
| 2015-04-08 | $36.94 | $84.46 | 827,600 | — | — |
| 2015-04-07 | $37.11 | $84.84 | 596,000 | — | — |
| 2015-04-06 | $36.88 | $84.32 | 559,200 | — | — |
| 2015-04-02 | $36.58 | $83.65 | 500,800 | — | — |
| 2015-04-01 | $36.24 | $82.85 | 673,400 | — | — |
| 2015-03-31 | $36.25 | $82.88 | 651,400 | — | — |
| 2015-03-30 | $35.91 | $82.11 | 700,000 | — | — |
| 2015-03-27 | $36.09 | $82.52 | 659,200 | — | — |
| 2015-03-26 | $36.66 | $83.82 | 605,000 | — | — |
| 2015-03-25 | $36.77 | $84.07 | 922,400 | — | — |
| 2015-03-24 | $37.54 | $84.85 | 740,800 | — | — |
| 2015-03-23 | $37.21 | $84.12 | 723,400 | — | — |
| 2015-03-20 | $36.79 | $83.18 | 644,200 | — | — |
| 2015-03-19 | $35.96 | $81.29 | 577,400 | — | — |
| 2015-03-18 | $36.67 | $82.88 | 861,000 | — | — |
| 2015-03-17 | $35.95 | $81.26 | 844,200 | — | — |
| 2015-03-16 | $36.26 | $81.98 | 591,800 | — | — |
| 2015-03-13 | $36.23 | $81.90 | 715,200 | — | — |
| 2015-03-12 | $36.73 | $83.03 | 517,200 | — | — |
| 2015-03-11 | $36.26 | $81.96 | 496,200 | — | — |
| 2015-03-10 | $36.26 | $81.96 | 901,600 | — | — |
| 2015-03-09 | $37.44 | $84.64 | 578,800 | — | — |
| 2015-03-06 | $37.44 | $84.64 | 670,000 | — | — |
| 2015-03-05 | $37.54 | $84.85 | 663,000 | — | — |
| 2015-03-04 | $37.99 | $85.87 | 556,800 | — | — |
| 2015-03-03 | $38.01 | $85.91 | 789,200 | — | — |
| 2015-03-02 | $38.08 | $86.07 | 699,600 | — | — |
| 2015-02-27 | $38.25 | $86.47 | 891,200 | — | — |
| 2015-02-26 | $38.05 | $86.02 | 1,273,200 | — | — |
| 2015-02-25 | $37.15 | $83.99 | 774,200 | — | — |
| 2015-02-24 | $36.62 | $82.77 | 1,001,000 | — | — |
| 2015-02-23 | $36.13 | $81.66 | 777,600 | — | — |
| 2015-02-20 | $36.68 | $82.92 | 1,071,000 | — | — |
| 2015-02-19 | $37.40 | $84.53 | 537,400 | — | — |
| 2015-02-18 | $37.79 | $85.42 | 593,600 | — | — |
| 2015-02-17 | $38.52 | $87.08 | 566,200 | — | — |
| 2015-02-13 | $38.08 | $86.08 | 478,800 | — | — |
| 2015-02-12 | $37.83 | $85.52 | 490,200 | — | — |
| 2015-02-11 | $37.06 | $83.78 | 535,000 | — | — |
| 2015-02-10 | $37.13 | $83.95 | 700,400 | — | — |
| 2015-02-09 | $37.63 | $85.08 | 634,600 | — | — |
| 2015-02-06 | $37.31 | $84.33 | 678,000 | — | — |
| 2015-02-05 | $37.37 | $84.47 | 880,400 | — | — |
| 2015-02-04 | $36.33 | $82.12 | 956,200 | — | — |
| 2015-02-03 | $36.93 | $83.48 | 1,291,000 | — | — |
| 2015-02-02 | $35.54 | $80.34 | 824,000 | — | — |
| 2015-01-30 | $34.71 | $78.47 | 1,464,600 | — | — |
| 2015-01-29 | $36.21 | $81.86 | 1,092,400 | — | — |
| 2015-01-28 | $36.47 | $82.44 | 1,302,400 | — | — |
| 2015-01-27 | $37.15 | $83.98 | 597,600 | — | — |
| 2015-01-26 | $37.13 | $83.95 | 762,600 | — | — |
| 2015-01-23 | $37.46 | $84.67 | 997,200 | — | — |
| 2015-01-22 | $37.46 | $84.68 | 970,800 | — | — |
| 2015-01-21 | $37.56 | $84.90 | 1,068,600 | — | — |
| 2015-01-20 | $37.58 | $84.95 | 987,800 | — | — |
| 2015-01-16 | $37.83 | $85.52 | 859,800 | — | — |
| 2015-01-15 | $38.26 | $86.49 | 675,800 | — | — |
| 2015-01-14 | $38.52 | $87.08 | 1,079,800 | — | — |
| 2015-01-13 | $39.21 | $88.64 | 1,165,400 | — | — |
| 2015-01-12 | $38.87 | $87.86 | 868,000 | — | — |
| 2015-01-09 | $39.53 | $89.36 | 809,400 | — | — |
| 2015-01-08 | $40.22 | $90.93 | 828,800 | — | — |
| 2015-01-07 | $40.40 | $91.33 | 1,135,200 | — | — |
| 2015-01-06 | $40.47 | $91.49 | 1,086,800 | — | — |
| 2015-01-05 | $41.83 | $94.57 | 541,600 | — | — |
| 2015-01-02 | $42.64 | $96.39 | 391,800 | — | — |