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
- 2007-04-24 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 | $33.43 | $48.30 | 643,700 | — | — |
| 2015-12-30 | $33.52 | $48.43 | 625,100 | — | — |
| 2015-12-29 | $33.08 | $47.79 | 410,600 | — | — |
| 2015-12-28 | $32.79 | $47.38 | 563,300 | — | — |
| 2015-12-24 | $32.37 | $46.77 | 372,600 | — | — |
| 2015-12-23 | $32.48 | $46.93 | 604,300 | — | — |
| 2015-12-22 | $32.57 | $47.06 | 560,200 | — | — |
| 2015-12-21 | $32.20 | $46.52 | 793,100 | — | — |
| 2015-12-18 | $32.43 | $46.86 | 1,001,700 | — | — |
| 2015-12-17 | $33.35 | $48.18 | 710,500 | — | — |
| 2015-12-16 | $34.22 | $49.44 | 463,100 | — | — |
| 2015-12-15 | $34.02 | $49.15 | 828,700 | — | — |
| 2015-12-14 | $33.17 | $47.92 | 1,006,100 | — | — |
| 2015-12-11 | $33.21 | $47.98 | 1,458,200 | — | — |
| 2015-12-10 | $33.56 | $48.49 | 837,100 | — | — |
| 2015-12-09 | $33.59 | $48.53 | 608,000 | — | — |
| 2015-12-08 | $33.55 | $48.47 | 1,495,800 | — | — |
| 2015-12-07 | $34.00 | $49.12 | 693,500 | — | — |
| 2015-12-04 | $34.51 | $49.86 | 550,300 | — | — |
| 2015-12-03 | $34.40 | $49.70 | 883,800 | — | — |
| 2015-12-02 | $34.95 | $50.50 | 636,900 | — | — |
| 2015-12-01 | $35.12 | $50.74 | 477,900 | — | — |
| 2015-11-30 | $34.70 | $50.13 | 692,000 | — | — |
| 2015-11-27 | $35.39 | $50.77 | 333,200 | — | — |
| 2015-11-25 | $35.31 | $50.66 | 454,000 | — | — |
| 2015-11-24 | $34.65 | $49.71 | 550,200 | — | — |
| 2015-11-23 | $34.91 | $50.08 | 1,029,900 | — | — |
| 2015-11-20 | $34.82 | $49.95 | 996,600 | — | — |
| 2015-11-19 | $35.34 | $50.70 | 714,900 | — | — |
| 2015-11-18 | $35.96 | $51.59 | 639,400 | — | — |
| 2015-11-17 | $35.73 | $51.26 | 518,700 | — | — |
| 2015-11-16 | $36.42 | $52.25 | 523,800 | — | — |
| 2015-11-13 | $36.04 | $51.70 | 642,200 | — | — |
| 2015-11-12 | $36.25 | $52.00 | 636,700 | — | — |
| 2015-11-11 | $37.31 | $53.52 | 625,300 | — | — |
| 2015-11-10 | $37.43 | $53.70 | 780,500 | — | — |
| 2015-11-09 | $37.14 | $53.28 | 1,086,800 | — | — |
| 2015-11-06 | $36.97 | $53.04 | 1,179,900 | — | — |
| 2015-11-05 | $36.88 | $52.91 | 1,665,300 | — | — |
| 2015-11-04 | $35.56 | $51.01 | 954,800 | — | — |
| 2015-11-03 | $35.68 | $51.19 | 439,200 | — | — |
| 2015-11-02 | $36.09 | $51.77 | 870,700 | — | — |
| 2015-10-30 | $35.44 | $50.84 | 481,200 | — | — |
| 2015-10-29 | $35.02 | $50.24 | 758,800 | — | — |
| 2015-10-28 | $35.32 | $50.67 | 565,100 | — | — |
| 2015-10-27 | $34.27 | $49.16 | 832,000 | — | — |
| 2015-10-26 | $35.01 | $50.23 | 816,900 | — | — |
| 2015-10-23 | $34.53 | $49.54 | 466,500 | — | — |
| 2015-10-22 | $33.85 | $48.56 | 425,500 | — | — |
| 2015-10-21 | $33.65 | $48.27 | 770,200 | — | — |
| 2015-10-20 | $33.76 | $48.43 | 678,500 | — | — |
| 2015-10-19 | $34.07 | $48.88 | 503,200 | — | — |
| 2015-10-16 | $33.88 | $48.60 | 448,900 | — | — |
| 2015-10-15 | $33.66 | $48.29 | 1,128,100 | — | — |
| 2015-10-14 | $34.67 | $49.74 | 468,400 | — | — |
| 2015-10-13 | $34.93 | $50.11 | 603,600 | — | — |
| 2015-10-12 | $35.03 | $50.25 | 576,000 | — | — |
| 2015-10-09 | $34.67 | $49.74 | 462,200 | — | — |
| 2015-10-08 | $34.74 | $49.84 | 459,000 | — | — |
| 2015-10-07 | $34.56 | $49.58 | 724,400 | — | — |
| 2015-10-06 | $33.83 | $48.53 | 672,500 | — | — |
| 2015-10-05 | $33.77 | $48.45 | 823,800 | — | — |
| 2015-10-02 | $33.02 | $47.37 | 616,500 | — | — |
| 2015-10-01 | $32.12 | $46.08 | 951,000 | — | — |
| 2015-09-30 | $32.49 | $46.61 | 643,600 | — | — |
| 2015-09-29 | $31.56 | $45.28 | 1,010,700 | — | — |
| 2015-09-28 | $31.65 | $45.41 | 967,400 | — | — |
| 2015-09-25 | $32.46 | $46.57 | 788,900 | — | — |
| 2015-09-24 | $32.09 | $46.04 | 2,321,100 | — | — |
| 2015-09-23 | $32.22 | $46.22 | 971,100 | — | — |
| 2015-09-22 | $33.26 | $47.71 | 1,188,500 | — | — |
| 2015-09-21 | $34.55 | $49.57 | 582,700 | — | — |
| 2015-09-18 | $34.45 | $49.42 | 713,200 | — | — |
| 2015-09-17 | $34.59 | $49.62 | 418,800 | — | — |
| 2015-09-16 | $34.51 | $49.51 | 371,000 | — | — |
| 2015-09-15 | $34.32 | $49.24 | 604,100 | — | — |
| 2015-09-14 | $34.27 | $49.16 | 416,200 | — | — |
| 2015-09-11 | $34.36 | $49.29 | 569,900 | — | — |
| 2015-09-10 | $34.38 | $49.32 | 926,700 | — | — |
| 2015-09-09 | $34.52 | $49.52 | 510,200 | — | — |
| 2015-09-08 | $35.04 | $50.27 | 610,700 | — | — |
| 2015-09-04 | $34.84 | $49.98 | 292,900 | — | — |
| 2015-09-03 | $34.84 | $49.98 | 344,100 | — | — |
| 2015-09-02 | $34.72 | $49.81 | 522,900 | — | — |
| 2015-09-01 | $34.34 | $49.26 | 707,000 | — | — |
| 2015-08-31 | $35.55 | $51.00 | 697,000 | — | — |
| 2015-08-28 | $36.09 | $51.77 | 609,200 | — | — |
| 2015-08-27 | $36.21 | $51.95 | 691,200 | — | — |
| 2015-08-26 | $35.44 | $50.48 | 1,431,800 | — | — |
| 2015-08-25 | $35.17 | $50.10 | 1,209,400 | — | — |
| 2015-08-24 | $35.79 | $50.98 | 1,163,900 | — | — |
| 2015-08-21 | $37.01 | $52.72 | 1,315,100 | — | — |
| 2015-08-20 | $37.66 | $53.65 | 1,716,500 | — | — |
| 2015-08-19 | $38.90 | $55.41 | 1,207,500 | — | — |
| 2015-08-18 | $38.76 | $55.21 | 486,400 | — | — |
| 2015-08-17 | $38.89 | $55.40 | 562,000 | — | — |
| 2015-08-14 | $38.39 | $54.69 | 430,700 | — | — |
| 2015-08-13 | $38.42 | $54.73 | 475,300 | — | — |
| 2015-08-12 | $38.28 | $54.53 | 615,100 | — | — |
| 2015-08-11 | $38.00 | $54.13 | 626,100 | — | — |
| 2015-08-10 | $38.62 | $55.01 | 603,700 | — | — |
| 2015-08-07 | $38.55 | $54.91 | 1,374,900 | — | — |
| 2015-08-06 | $36.70 | $52.28 | 1,378,500 | — | — |
| 2015-08-05 | $38.21 | $54.43 | 828,300 | — | — |
| 2015-08-04 | $38.86 | $55.36 | 442,100 | — | — |
| 2015-08-03 | $39.10 | $55.70 | 534,800 | — | — |
| 2015-07-31 | $39.46 | $56.21 | 632,500 | — | — |
| 2015-07-30 | $39.17 | $55.80 | 557,200 | — | — |
| 2015-07-29 | $38.68 | $55.10 | 809,800 | — | — |
| 2015-07-28 | $37.99 | $54.12 | 1,355,400 | — | — |
| 2015-07-27 | $38.78 | $55.24 | 390,600 | — | — |
| 2015-07-24 | $38.96 | $55.50 | 514,100 | — | — |
| 2015-07-23 | $39.49 | $56.25 | 736,800 | — | — |
| 2015-07-22 | $40.44 | $57.61 | 596,800 | — | — |
| 2015-07-21 | $40.39 | $57.53 | 288,800 | — | — |
| 2015-07-20 | $41.19 | $58.67 | 312,600 | — | — |
| 2015-07-17 | $41.12 | $58.57 | 312,200 | — | — |
| 2015-07-16 | $41.56 | $59.20 | 450,200 | — | — |
| 2015-07-15 | $41.31 | $58.85 | 364,500 | — | — |
| 2015-07-14 | $41.74 | $59.46 | 352,700 | — | — |
| 2015-07-13 | $41.68 | $59.37 | 385,600 | — | — |
| 2015-07-10 | $41.21 | $58.70 | 592,900 | — | — |
| 2015-07-09 | $40.04 | $57.04 | 499,100 | — | — |
| 2015-07-08 | $40.31 | $57.42 | 1,174,700 | — | — |
| 2015-07-07 | $40.70 | $57.98 | 750,700 | — | — |
| 2015-07-06 | $40.08 | $57.09 | 1,742,500 | — | — |
| 2015-07-02 | $40.11 | $57.14 | 694,800 | — | — |
| 2015-07-01 | $40.06 | $57.06 | 655,400 | — | — |
| 2015-06-30 | $40.17 | $57.22 | 935,000 | — | — |
| 2015-06-29 | $40.02 | $57.01 | 679,900 | — | — |
| 2015-06-26 | $41.01 | $58.42 | 947,100 | — | — |
| 2015-06-25 | $41.25 | $58.76 | 1,400,600 | — | — |
| 2015-06-24 | $41.30 | $58.83 | 422,000 | — | — |
| 2015-06-23 | $42.01 | $59.84 | 431,600 | — | — |
| 2015-06-22 | $42.06 | $59.91 | 505,600 | — | — |
| 2015-06-19 | $41.89 | $59.67 | 539,200 | — | — |
| 2015-06-18 | $41.67 | $59.36 | 386,900 | — | — |
| 2015-06-17 | $40.99 | $58.39 | 420,500 | — | — |
| 2015-06-16 | $41.24 | $58.75 | 551,900 | — | — |
| 2015-06-15 | $41.63 | $59.30 | 765,800 | — | — |
| 2015-06-12 | $40.55 | $57.76 | 589,200 | — | — |
| 2015-06-11 | $40.99 | $58.39 | 971,200 | — | — |
| 2015-06-10 | $40.05 | $57.05 | 465,800 | — | — |
| 2015-06-09 | $40.39 | $57.53 | 1,025,800 | — | — |
| 2015-06-08 | $39.07 | $55.65 | 437,400 | — | — |
| 2015-06-05 | $39.40 | $56.12 | 572,100 | — | — |
| 2015-06-04 | $39.67 | $56.51 | 366,800 | — | — |
| 2015-06-03 | $39.98 | $56.95 | 446,700 | — | — |
| 2015-06-02 | $39.85 | $56.41 | 494,100 | — | — |
| 2015-06-01 | $40.33 | $57.09 | 345,700 | — | — |
| 2015-05-29 | $40.53 | $57.37 | 367,600 | — | — |
| 2015-05-28 | $40.71 | $57.63 | 350,000 | — | — |
| 2015-05-27 | $40.87 | $57.85 | 724,000 | — | — |
| 2015-05-26 | $40.75 | $57.68 | 550,700 | — | — |
| 2015-05-22 | $41.20 | $58.32 | 345,200 | — | — |
| 2015-05-21 | $41.70 | $59.03 | 505,000 | — | — |
| 2015-05-20 | $41.41 | $58.62 | 512,600 | — | — |
| 2015-05-19 | $41.02 | $58.07 | 514,800 | — | — |
| 2015-05-18 | $40.69 | $57.60 | 377,900 | — | — |
| 2015-05-15 | $40.30 | $57.05 | 348,600 | — | — |
| 2015-05-14 | $40.26 | $56.99 | 472,600 | — | — |
| 2015-05-13 | $40.06 | $56.71 | 491,900 | — | — |
| 2015-05-12 | $40.32 | $57.07 | 486,900 | — | — |
| 2015-05-11 | $40.13 | $56.81 | 613,100 | — | — |
| 2015-05-08 | $40.29 | $57.03 | 872,900 | — | — |
| 2015-05-07 | $40.60 | $57.47 | 1,324,200 | — | — |
| 2015-05-06 | $41.26 | $58.41 | 1,304,400 | — | — |
| 2015-05-05 | $41.03 | $58.08 | 931,500 | — | — |
| 2015-05-04 | $42.11 | $59.61 | 853,400 | — | — |
| 2015-05-01 | $43.20 | $61.15 | 628,000 | — | — |
| 2015-04-30 | $42.63 | $60.34 | 746,900 | — | — |
| 2015-04-29 | $42.90 | $60.73 | 459,900 | — | — |
| 2015-04-28 | $43.02 | $60.90 | 549,000 | — | — |
| 2015-04-27 | $42.77 | $60.54 | 483,400 | — | — |
| 2015-04-24 | $43.52 | $61.60 | 477,300 | — | — |
| 2015-04-23 | $43.36 | $61.38 | 589,300 | — | — |
| 2015-04-22 | $42.83 | $60.63 | 386,400 | — | — |
| 2015-04-21 | $42.84 | $60.64 | 613,500 | — | — |
| 2015-04-20 | $42.97 | $60.83 | 500,700 | — | — |
| 2015-04-17 | $42.77 | $60.54 | 490,700 | — | — |
| 2015-04-16 | $43.27 | $61.25 | 460,500 | — | — |
| 2015-04-15 | $43.04 | $60.92 | 530,300 | — | — |
| 2015-04-14 | $42.72 | $60.47 | 642,000 | — | — |
| 2015-04-13 | $42.55 | $60.23 | 756,900 | — | — |
| 2015-04-10 | $43.64 | $61.77 | 625,600 | — | — |
| 2015-04-09 | $43.50 | $61.58 | 1,117,600 | — | — |
| 2015-04-08 | $43.73 | $61.90 | 1,933,300 | — | — |
| 2015-04-07 | $43.92 | $62.17 | 1,047,200 | — | — |
| 2015-04-06 | $45.52 | $64.44 | 1,883,100 | — | — |
| 2015-04-02 | $44.60 | $63.13 | 976,900 | — | — |
| 2015-04-01 | $44.36 | $62.79 | 809,300 | — | — |
| 2015-03-31 | $45.07 | $63.80 | 883,000 | — | — |
| 2015-03-30 | $44.67 | $63.23 | 671,700 | — | — |
| 2015-03-27 | $44.41 | $62.86 | 549,700 | — | — |
| 2015-03-26 | $43.62 | $61.75 | 392,100 | — | — |
| 2015-03-25 | $43.52 | $61.60 | 1,305,100 | — | — |
| 2015-03-24 | $43.97 | $62.24 | 989,200 | — | — |
| 2015-03-23 | $43.98 | $62.26 | 1,165,900 | — | — |
| 2015-03-20 | $43.75 | $61.93 | 1,602,400 | — | — |
| 2015-03-19 | $42.85 | $60.66 | 567,900 | — | — |
| 2015-03-18 | $43.28 | $61.26 | 511,400 | — | — |
| 2015-03-17 | $42.80 | $60.59 | 667,600 | — | — |
| 2015-03-16 | $42.82 | $60.61 | 696,600 | — | — |
| 2015-03-13 | $41.73 | $59.07 | 839,800 | — | — |
| 2015-03-12 | $41.95 | $59.38 | 580,200 | — | — |
| 2015-03-11 | $41.26 | $58.41 | 834,600 | — | — |
| 2015-03-10 | $40.41 | $57.20 | 562,200 | — | — |
| 2015-03-09 | $41.49 | $58.73 | 328,000 | — | — |
| 2015-03-06 | $41.21 | $58.33 | 543,900 | — | — |
| 2015-03-05 | $41.45 | $58.67 | 425,800 | — | — |
| 2015-03-04 | $41.77 | $59.13 | 555,900 | — | — |
| 2015-03-03 | $41.68 | $59.00 | 727,800 | — | — |
| 2015-03-02 | $41.12 | $58.21 | 464,700 | — | — |
| 2015-02-27 | $40.72 | $57.29 | 739,300 | — | — |
| 2015-02-26 | $41.17 | $57.92 | 610,800 | — | — |
| 2015-02-25 | $41.38 | $58.22 | 589,500 | — | — |
| 2015-02-24 | $41.67 | $58.62 | 592,700 | — | — |
| 2015-02-23 | $41.82 | $58.83 | 633,700 | — | — |
| 2015-02-20 | $41.91 | $58.96 | 704,900 | — | — |
| 2015-02-19 | $42.14 | $59.28 | 1,095,400 | — | — |
| 2015-02-18 | $41.20 | $57.96 | 2,060,000 | — | — |
| 2015-02-17 | $39.08 | $54.98 | 658,100 | — | — |
| 2015-02-13 | $38.93 | $54.77 | 805,700 | — | — |
| 2015-02-12 | $39.07 | $54.97 | 319,700 | — | — |
| 2015-02-11 | $38.54 | $54.22 | 206,100 | — | — |
| 2015-02-10 | $38.58 | $54.28 | 262,200 | — | — |
| 2015-02-09 | $37.74 | $53.09 | 327,500 | — | — |
| 2015-02-06 | $37.77 | $53.14 | 475,100 | — | — |
| 2015-02-05 | $37.95 | $53.39 | 865,100 | — | — |
| 2015-02-04 | $38.30 | $53.88 | 928,200 | — | — |
| 2015-02-03 | $38.40 | $54.02 | 508,800 | — | — |
| 2015-02-02 | $37.73 | $53.08 | 500,800 | — | — |
| 2015-01-30 | $37.17 | $52.29 | 481,900 | — | — |
| 2015-01-29 | $37.35 | $52.55 | 581,300 | — | — |
| 2015-01-28 | $37.50 | $52.76 | 693,600 | — | — |
| 2015-01-27 | $37.69 | $53.02 | 849,100 | — | — |
| 2015-01-26 | $36.98 | $52.03 | 684,300 | — | — |
| 2015-01-23 | $36.68 | $51.60 | 778,200 | — | — |
| 2015-01-22 | $36.86 | $51.86 | 854,400 | — | — |
| 2015-01-21 | $36.06 | $50.73 | 706,400 | — | — |
| 2015-01-20 | $35.79 | $50.35 | 556,500 | — | — |
| 2015-01-16 | $35.72 | $50.25 | 816,700 | — | — |
| 2015-01-15 | $35.56 | $50.03 | 784,700 | — | — |
| 2015-01-14 | $35.65 | $50.15 | 516,000 | — | — |
| 2015-01-13 | $35.85 | $50.44 | 778,300 | — | — |
| 2015-01-12 | $35.61 | $50.10 | 581,500 | — | — |
| 2015-01-09 | $35.30 | $49.66 | 1,044,100 | — | — |
| 2015-01-08 | $34.67 | $48.78 | 1,188,400 | — | — |
| 2015-01-07 | $33.72 | $47.44 | 865,200 | — | — |
| 2015-01-06 | $33.51 | $47.14 | 1,644,200 | — | — |
| 2015-01-05 | $34.33 | $48.30 | 968,000 | — | — |
| 2015-01-02 | $34.91 | $49.11 | 851,400 | — | — |