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
- 2013-10-30 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 | $39.60 | $39.60 | 144,900 | — | — |
| 2015-12-30 | $39.83 | $39.83 | 259,900 | — | — |
| 2015-12-29 | $40.59 | $40.59 | 152,500 | — | — |
| 2015-12-28 | $39.51 | $39.51 | 131,300 | — | — |
| 2015-12-24 | $40.00 | $40.00 | 55,200 | — | — |
| 2015-12-23 | $40.01 | $40.01 | 318,200 | — | — |
| 2015-12-22 | $39.93 | $39.93 | 306,300 | — | — |
| 2015-12-21 | $39.86 | $39.86 | 454,600 | — | — |
| 2015-12-18 | $39.00 | $39.00 | 686,000 | — | — |
| 2015-12-17 | $37.94 | $37.94 | 499,200 | — | — |
| 2015-12-16 | $38.90 | $38.90 | 464,400 | — | — |
| 2015-12-15 | $38.92 | $38.92 | 446,900 | — | — |
| 2015-12-14 | $39.07 | $39.07 | 222,300 | — | — |
| 2015-12-11 | $39.27 | $39.27 | 659,200 | — | — |
| 2015-12-10 | $41.65 | $41.65 | 525,000 | — | — |
| 2015-12-09 | $41.09 | $41.09 | 866,100 | — | — |
| 2015-12-08 | $40.55 | $40.55 | 596,200 | — | — |
| 2015-12-07 | $41.30 | $41.30 | 464,400 | — | — |
| 2015-12-04 | $40.56 | $40.56 | 428,200 | — | — |
| 2015-12-03 | $39.49 | $39.49 | 679,200 | — | — |
| 2015-12-02 | $40.93 | $40.93 | 877,300 | — | — |
| 2015-12-01 | $40.93 | $40.93 | 661,500 | — | — |
| 2015-11-30 | $40.76 | $40.76 | 747,900 | — | — |
| 2015-11-27 | $39.76 | $39.76 | 225,100 | — | — |
| 2015-11-25 | $39.57 | $39.57 | 230,900 | — | — |
| 2015-11-24 | $38.44 | $38.44 | 738,500 | — | — |
| 2015-11-23 | $37.84 | $37.84 | 554,600 | — | — |
| 2015-11-20 | $38.90 | $38.90 | 764,300 | — | — |
| 2015-11-19 | $37.62 | $37.62 | 241,100 | — | — |
| 2015-11-18 | $38.51 | $38.51 | 619,300 | — | — |
| 2015-11-17 | $38.83 | $38.83 | 513,300 | — | — |
| 2015-11-16 | $38.59 | $38.59 | 793,600 | — | — |
| 2015-11-13 | $38.99 | $38.99 | 644,800 | — | — |
| 2015-11-12 | $38.59 | $38.59 | 573,300 | — | — |
| 2015-11-11 | $37.49 | $37.49 | 227,600 | — | — |
| 2015-11-10 | $37.41 | $37.41 | 849,500 | — | — |
| 2015-11-09 | $37.53 | $37.53 | 521,600 | — | — |
| 2015-11-06 | $36.80 | $36.80 | 1,429,900 | — | — |
| 2015-11-05 | $33.94 | $33.94 | 1,702,900 | — | — |
| 2015-11-04 | $35.05 | $35.05 | 4,609,200 | — | — |
| 2015-11-03 | $41.86 | $41.86 | 797,100 | — | — |
| 2015-11-02 | $40.14 | $40.14 | 711,100 | — | — |
| 2015-10-30 | $38.06 | $38.06 | 355,800 | — | — |
| 2015-10-29 | $38.56 | $38.56 | 263,600 | — | — |
| 2015-10-28 | $39.00 | $39.00 | 726,200 | — | — |
| 2015-10-27 | $40.06 | $40.06 | 523,400 | — | — |
| 2015-10-26 | $40.87 | $40.87 | 762,300 | — | — |
| 2015-10-23 | $43.08 | $43.08 | 554,800 | — | — |
| 2015-10-22 | $42.70 | $42.70 | 262,100 | — | — |
| 2015-10-21 | $42.73 | $42.73 | 264,100 | — | — |
| 2015-10-20 | $42.72 | $42.72 | 264,300 | — | — |
| 2015-10-19 | $42.16 | $42.16 | 233,600 | — | — |
| 2015-10-16 | $42.49 | $42.49 | 427,600 | — | — |
| 2015-10-15 | $42.22 | $42.22 | 441,900 | — | — |
| 2015-10-14 | $40.02 | $40.02 | 382,900 | — | — |
| 2015-10-13 | $39.78 | $39.78 | 199,700 | — | — |
| 2015-10-12 | $40.42 | $40.42 | 256,100 | — | — |
| 2015-10-09 | $40.87 | $40.87 | 497,600 | — | — |
| 2015-10-08 | $42.47 | $42.47 | 426,600 | — | — |
| 2015-10-07 | $41.95 | $41.95 | 559,700 | — | — |
| 2015-10-06 | $40.62 | $40.62 | 410,300 | — | — |
| 2015-10-05 | $39.06 | $39.06 | 535,200 | — | — |
| 2015-10-02 | $38.50 | $38.50 | 439,600 | — | — |
| 2015-10-01 | $36.56 | $36.56 | 491,700 | — | — |
| 2015-09-30 | $37.54 | $37.54 | 666,700 | — | — |
| 2015-09-29 | $36.30 | $36.30 | 875,100 | — | — |
| 2015-09-28 | $37.59 | $37.59 | 662,200 | — | — |
| 2015-09-25 | $39.84 | $39.84 | 431,300 | — | — |
| 2015-09-24 | $40.28 | $40.28 | 207,300 | — | — |
| 2015-09-23 | $40.34 | $40.34 | 272,300 | — | — |
| 2015-09-22 | $39.98 | $39.98 | 308,800 | — | — |
| 2015-09-21 | $40.90 | $40.90 | 701,600 | — | — |
| 2015-09-18 | $41.04 | $41.04 | 312,000 | — | — |
| 2015-09-17 | $42.15 | $42.15 | 980,200 | — | — |
| 2015-09-16 | $42.67 | $42.67 | 1,162,800 | — | — |
| 2015-09-15 | $40.12 | $40.12 | 866,100 | — | — |
| 2015-09-14 | $38.85 | $38.85 | 740,300 | — | — |
| 2015-09-11 | $37.95 | $37.95 | 436,700 | — | — |
| 2015-09-10 | $37.65 | $37.65 | 967,400 | — | — |
| 2015-09-09 | $36.74 | $36.74 | 519,600 | — | — |
| 2015-09-08 | $35.95 | $35.95 | 1,325,900 | — | — |
| 2015-09-04 | $36.14 | $36.14 | 556,400 | — | — |
| 2015-09-03 | $37.65 | $37.65 | 516,100 | — | — |
| 2015-09-02 | $38.47 | $38.47 | 716,100 | — | — |
| 2015-09-01 | $37.13 | $37.13 | 1,244,300 | — | — |
| 2015-08-31 | $39.21 | $39.21 | 791,900 | — | — |
| 2015-08-28 | $43.10 | $43.10 | 487,400 | — | — |
| 2015-08-27 | $43.60 | $43.60 | 434,100 | — | — |
| 2015-08-26 | $42.42 | $42.42 | 410,700 | — | — |
| 2015-08-25 | $41.62 | $41.62 | 425,500 | — | — |
| 2015-08-24 | $42.03 | $42.03 | 1,092,600 | — | — |
| 2015-08-21 | $43.49 | $43.49 | 880,100 | — | — |
| 2015-08-20 | $43.67 | $43.67 | 986,500 | — | — |
| 2015-08-19 | $47.34 | $47.34 | 378,900 | — | — |
| 2015-08-18 | $47.64 | $47.64 | 444,600 | — | — |
| 2015-08-17 | $46.88 | $46.88 | 339,300 | — | — |
| 2015-08-14 | $46.11 | $46.11 | 295,300 | — | — |
| 2015-08-13 | $46.00 | $46.00 | 399,700 | — | — |
| 2015-08-12 | $45.84 | $45.84 | 783,600 | — | — |
| 2015-08-11 | $46.94 | $46.94 | 525,300 | — | — |
| 2015-08-10 | $46.37 | $46.37 | 696,700 | — | — |
| 2015-08-07 | $46.76 | $46.76 | 1,508,900 | — | — |
| 2015-08-06 | $47.17 | $47.17 | 800,200 | — | — |
| 2015-08-05 | $47.81 | $47.81 | 1,597,600 | — | — |
| 2015-08-04 | $45.41 | $45.41 | 4,568,400 | — | — |
| 2015-08-03 | $51.73 | $51.73 | 769,300 | — | — |
| 2015-07-31 | $53.23 | $53.23 | 325,800 | — | — |
| 2015-07-30 | $52.95 | $52.95 | 396,400 | — | — |
| 2015-07-29 | $52.36 | $52.36 | 410,200 | — | — |
| 2015-07-28 | $54.09 | $54.09 | 319,100 | — | — |
| 2015-07-27 | $52.44 | $52.44 | 469,000 | — | — |
| 2015-07-24 | $54.08 | $54.08 | 317,800 | — | — |
| 2015-07-23 | $54.95 | $54.95 | 461,800 | — | — |
| 2015-07-22 | $56.73 | $56.73 | 481,200 | — | — |
| 2015-07-21 | $55.60 | $55.60 | 348,900 | — | — |
| 2015-07-20 | $55.01 | $55.01 | 369,400 | — | — |
| 2015-07-17 | $54.81 | $54.81 | 414,100 | — | — |
| 2015-07-16 | $54.18 | $54.18 | 712,200 | — | — |
| 2015-07-15 | $52.34 | $52.34 | 541,200 | — | — |
| 2015-07-14 | $52.04 | $52.04 | 254,300 | — | — |
| 2015-07-13 | $51.98 | $51.98 | 487,200 | — | — |
| 2015-07-10 | $51.34 | $51.34 | 415,600 | — | — |
| 2015-07-09 | $52.25 | $52.25 | 706,700 | — | — |
| 2015-07-08 | $51.11 | $51.11 | 824,200 | — | — |
| 2015-07-07 | $49.48 | $49.48 | 482,300 | — | — |
| 2015-07-06 | $50.02 | $50.02 | 747,900 | — | — |
| 2015-07-02 | $49.93 | $49.93 | 387,700 | — | — |
| 2015-07-01 | $50.05 | $50.05 | 788,800 | — | — |
| 2015-06-30 | $47.67 | $47.67 | 384,100 | — | — |
| 2015-06-29 | $47.14 | $47.14 | 458,400 | — | — |
| 2015-06-26 | $47.96 | $47.96 | 409,000 | — | — |
| 2015-06-25 | $48.59 | $48.59 | 835,400 | — | — |
| 2015-06-24 | $47.34 | $47.34 | 376,300 | — | — |
| 2015-06-23 | $47.34 | $47.34 | 331,500 | — | — |
| 2015-06-22 | $46.68 | $46.68 | 354,800 | — | — |
| 2015-06-19 | $47.10 | $47.10 | 288,600 | — | — |
| 2015-06-18 | $46.74 | $46.74 | 824,900 | — | — |
| 2015-06-17 | $45.45 | $45.45 | 416,700 | — | — |
| 2015-06-16 | $46.32 | $46.32 | 494,700 | — | — |
| 2015-06-15 | $45.32 | $45.32 | 1,029,200 | — | — |
| 2015-06-12 | $47.74 | $47.74 | 853,300 | — | — |
| 2015-06-11 | $47.00 | $47.00 | 5,801,100 | — | — |
| 2015-06-10 | $50.68 | $50.68 | 755,100 | — | — |
| 2015-06-09 | $49.73 | $49.73 | 502,100 | — | — |
| 2015-06-08 | $49.56 | $49.56 | 378,500 | — | — |
| 2015-06-05 | $50.95 | $50.95 | 728,300 | — | — |
| 2015-06-04 | $49.69 | $49.69 | 654,500 | — | — |
| 2015-06-03 | $49.01 | $49.01 | 1,163,100 | — | — |
| 2015-06-02 | $47.22 | $47.22 | 429,700 | — | — |
| 2015-06-01 | $46.70 | $46.70 | 547,200 | — | — |
| 2015-05-29 | $48.03 | $48.03 | 428,700 | — | — |
| 2015-05-28 | $47.76 | $47.76 | 401,400 | — | — |
| 2015-05-27 | $48.11 | $48.11 | 267,500 | — | — |
| 2015-05-26 | $47.90 | $47.90 | 536,500 | — | — |
| 2015-05-22 | $49.02 | $49.02 | 507,200 | — | — |
| 2015-05-21 | $49.37 | $49.37 | 633,700 | — | — |
| 2015-05-20 | $47.76 | $47.76 | 730,700 | — | — |
| 2015-05-19 | $48.91 | $48.91 | 941,800 | — | — |
| 2015-05-18 | $49.91 | $49.91 | 1,490,100 | — | — |
| 2015-05-15 | $48.29 | $48.29 | 1,359,100 | — | — |
| 2015-05-14 | $47.50 | $47.50 | 1,808,100 | — | — |
| 2015-05-13 | $45.53 | $45.53 | 1,001,600 | — | — |
| 2015-05-12 | $44.89 | $44.89 | 1,238,100 | — | — |
| 2015-05-11 | $44.53 | $44.53 | 512,600 | — | — |
| 2015-05-08 | $45.25 | $45.25 | 717,900 | — | — |
| 2015-05-07 | $45.27 | $45.27 | 808,900 | — | — |
| 2015-05-06 | $45.15 | $45.15 | 1,387,200 | — | — |
| 2015-05-05 | $43.50 | $43.50 | 1,513,900 | — | — |
| 2015-05-04 | $42.75 | $42.75 | 668,500 | — | — |
| 2015-05-01 | $42.30 | $42.30 | 1,047,400 | — | — |
| 2015-04-30 | $41.46 | $41.46 | 658,700 | — | — |
| 2015-04-29 | $42.45 | $42.45 | 392,700 | — | — |
| 2015-04-28 | $42.87 | $42.87 | 488,500 | — | — |
| 2015-04-27 | $43.70 | $43.70 | 664,500 | — | — |
| 2015-04-24 | $43.52 | $43.52 | 250,800 | — | — |
| 2015-04-23 | $43.22 | $43.22 | 376,200 | — | — |
| 2015-04-22 | $42.93 | $42.93 | 634,400 | — | — |
| 2015-04-21 | $42.99 | $42.99 | 677,300 | — | — |
| 2015-04-20 | $42.38 | $42.38 | 309,400 | — | — |
| 2015-04-17 | $42.05 | $42.05 | 382,600 | — | — |
| 2015-04-16 | $42.70 | $42.70 | 465,000 | — | — |
| 2015-04-15 | $43.53 | $43.53 | 334,600 | — | — |
| 2015-04-14 | $43.58 | $43.58 | 1,217,700 | — | — |
| 2015-04-13 | $43.03 | $43.03 | 1,072,000 | — | — |
| 2015-04-10 | $41.57 | $41.57 | 407,900 | — | — |
| 2015-04-09 | $41.93 | $41.93 | 227,100 | — | — |
| 2015-04-08 | $41.85 | $41.85 | 388,500 | — | — |
| 2015-04-07 | $40.78 | $40.78 | 270,400 | — | — |
| 2015-04-06 | $39.87 | $39.87 | 270,900 | — | — |
| 2015-04-02 | $40.99 | $40.99 | 268,600 | — | — |
| 2015-04-01 | $40.04 | $40.04 | 152,800 | — | — |
| 2015-03-31 | $39.50 | $39.50 | 307,600 | — | — |
| 2015-03-30 | $39.88 | $39.88 | 496,100 | — | — |
| 2015-03-27 | $40.83 | $40.83 | 378,300 | — | — |
| 2015-03-26 | $41.82 | $41.82 | 542,900 | — | — |
| 2015-03-25 | $41.68 | $41.68 | 267,000 | — | — |
| 2015-03-24 | $43.16 | $43.16 | 266,600 | — | — |
| 2015-03-23 | $43.35 | $43.35 | 249,300 | — | — |
| 2015-03-20 | $43.37 | $43.37 | 224,800 | — | — |
| 2015-03-19 | $43.56 | $43.56 | 465,400 | — | — |
| 2015-03-18 | $43.45 | $43.45 | 401,000 | — | — |
| 2015-03-17 | $43.41 | $43.41 | 581,700 | — | — |
| 2015-03-16 | $42.48 | $42.48 | 496,200 | — | — |
| 2015-03-13 | $41.96 | $41.96 | 579,300 | — | — |
| 2015-03-12 | $41.19 | $41.19 | 326,500 | — | — |
| 2015-03-11 | $41.67 | $41.67 | 511,900 | — | — |
| 2015-03-10 | $40.59 | $40.59 | 588,700 | — | — |
| 2015-03-09 | $42.87 | $42.87 | 459,000 | — | — |
| 2015-03-06 | $42.03 | $42.03 | 2,290,500 | — | — |
| 2015-03-05 | $43.67 | $43.67 | 317,500 | — | — |
| 2015-03-04 | $43.70 | $43.70 | 389,100 | — | — |
| 2015-03-03 | $44.59 | $44.59 | 549,600 | — | — |
| 2015-03-02 | $45.69 | $45.69 | 802,100 | — | — |
| 2015-02-27 | $45.36 | $45.36 | 845,300 | — | — |
| 2015-02-26 | $44.34 | $44.34 | 590,600 | — | — |
| 2015-02-25 | $44.69 | $44.69 | 885,400 | — | — |
| 2015-02-24 | $43.26 | $43.26 | 388,600 | — | — |
| 2015-02-23 | $44.53 | $44.53 | 827,900 | — | — |
| 2015-02-20 | $44.63 | $44.63 | 949,400 | — | — |
| 2015-02-19 | $44.50 | $44.50 | 1,765,400 | — | — |
| 2015-02-18 | $43.43 | $43.43 | 2,227,800 | — | — |
| 2015-02-17 | $42.90 | $42.90 | 1,397,300 | — | — |
| 2015-02-13 | $40.70 | $40.70 | 720,100 | — | — |
| 2015-02-12 | $40.29 | $40.29 | 317,300 | — | — |
| 2015-02-11 | $40.39 | $40.39 | 101,200 | — | — |
| 2015-02-10 | $40.86 | $40.86 | 463,600 | — | — |
| 2015-02-09 | $38.87 | $38.87 | 238,400 | — | — |
| 2015-02-06 | $38.95 | $38.95 | 545,900 | — | — |
| 2015-02-05 | $40.81 | $40.81 | 385,700 | — | — |
| 2015-02-04 | $39.46 | $39.46 | 309,500 | — | — |
| 2015-02-03 | $39.73 | $39.73 | 313,500 | — | — |
| 2015-02-02 | $38.88 | $38.88 | 501,500 | — | — |
| 2015-01-30 | $38.95 | $38.95 | 277,000 | — | — |
| 2015-01-29 | $39.98 | $39.98 | 334,100 | — | — |
| 2015-01-28 | $39.78 | $39.78 | 169,900 | — | — |
| 2015-01-27 | $41.21 | $41.21 | 295,600 | — | — |
| 2015-01-26 | $41.02 | $41.02 | 159,700 | — | — |
| 2015-01-23 | $41.57 | $41.57 | 359,000 | — | — |
| 2015-01-22 | $43.00 | $43.00 | 578,200 | — | — |
| 2015-01-21 | $41.47 | $41.47 | 365,500 | — | — |
| 2015-01-20 | $41.65 | $41.65 | 513,300 | — | — |
| 2015-01-16 | $39.91 | $39.91 | 371,800 | — | — |
| 2015-01-15 | $39.25 | $39.25 | 539,900 | — | — |
| 2015-01-14 | $40.44 | $40.44 | 216,900 | — | — |
| 2015-01-13 | $39.73 | $39.73 | 376,900 | — | — |
| 2015-01-12 | $40.23 | $40.23 | 264,000 | — | — |
| 2015-01-09 | $40.97 | $40.97 | 240,600 | — | — |
| 2015-01-08 | $40.66 | $40.66 | 419,100 | — | — |
| 2015-01-07 | $39.64 | $39.64 | 188,500 | — | — |
| 2015-01-06 | $39.21 | $39.21 | 581,300 | — | — |
| 2015-01-05 | $37.83 | $37.83 | 412,200 | — | — |
| 2015-01-02 | $39.94 | $39.94 | 153,900 | — | — |