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
- 1987-12-29 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 | $34.96 | $92.88 | 54,400 | — | — |
| 2015-12-30 | $35.42 | $94.10 | 24,300 | — | — |
| 2015-12-29 | $35.42 | $94.10 | 25,100 | — | — |
| 2015-12-28 | $34.96 | $92.88 | 22,400 | — | — |
| 2015-12-24 | $34.88 | $92.66 | 16,300 | — | — |
| 2015-12-23 | $34.69 | $92.16 | 29,600 | — | — |
| 2015-12-22 | $34.80 | $92.45 | 23,500 | — | — |
| 2015-12-21 | $34.67 | $92.11 | 31,400 | — | — |
| 2015-12-18 | $34.18 | $90.80 | 70,600 | — | — |
| 2015-12-17 | $35.04 | $93.09 | 31,700 | — | — |
| 2015-12-16 | $35.77 | $95.03 | 29,000 | — | — |
| 2015-12-15 | $35.18 | $93.46 | 30,300 | — | — |
| 2015-12-14 | $34.38 | $91.34 | 29,500 | — | — |
| 2015-12-11 | $34.23 | $90.94 | 45,700 | — | — |
| 2015-12-10 | $34.98 | $92.11 | 31,300 | — | — |
| 2015-12-09 | $35.28 | $92.90 | 29,100 | — | — |
| 2015-12-08 | $35.50 | $93.48 | 29,900 | — | — |
| 2015-12-07 | $35.93 | $94.61 | 39,400 | — | — |
| 2015-12-04 | $35.97 | $94.71 | 21,300 | — | — |
| 2015-12-03 | $35.49 | $93.45 | 34,000 | — | — |
| 2015-12-02 | $36.28 | $95.53 | 21,100 | — | — |
| 2015-12-01 | $36.63 | $96.45 | 19,700 | — | — |
| 2015-11-30 | $36.70 | $96.64 | 28,500 | — | — |
| 2015-11-27 | $36.83 | $96.98 | 10,000 | — | — |
| 2015-11-25 | $36.49 | $96.08 | 17,700 | — | — |
| 2015-11-24 | $36.31 | $95.61 | 18,300 | — | — |
| 2015-11-23 | $36.13 | $95.13 | 8,300 | — | — |
| 2015-11-20 | $36.13 | $95.13 | 27,000 | — | — |
| 2015-11-19 | $35.93 | $94.61 | 11,300 | — | — |
| 2015-11-18 | $35.93 | $94.61 | 32,500 | — | — |
| 2015-11-17 | $35.40 | $93.21 | 22,800 | — | — |
| 2015-11-16 | $35.39 | $93.19 | 21,700 | — | — |
| 2015-11-13 | $35.05 | $92.29 | 33,100 | — | — |
| 2015-11-12 | $35.02 | $92.21 | 23,700 | — | — |
| 2015-11-11 | $35.32 | $93.00 | 27,000 | — | — |
| 2015-11-10 | $35.68 | $93.95 | 63,100 | — | — |
| 2015-11-09 | $35.35 | $93.08 | 34,500 | — | — |
| 2015-11-06 | $35.60 | $93.74 | 61,800 | — | — |
| 2015-11-05 | $35.20 | $92.69 | 26,900 | — | — |
| 2015-11-04 | $34.82 | $91.69 | 32,000 | — | — |
| 2015-11-03 | $34.82 | $91.69 | 28,100 | — | — |
| 2015-11-02 | $34.23 | $90.13 | 40,800 | — | — |
| 2015-10-30 | $34.47 | $90.76 | 57,000 | — | — |
| 2015-10-29 | $35.19 | $92.66 | 32,100 | — | — |
| 2015-10-28 | $35.10 | $92.42 | 66,100 | — | — |
| 2015-10-27 | $34.07 | $89.71 | 30,600 | — | — |
| 2015-10-26 | $34.67 | $91.29 | 23,700 | — | — |
| 2015-10-23 | $35.03 | $92.24 | 30,700 | — | — |
| 2015-10-22 | $34.75 | $91.50 | 45,800 | — | — |
| 2015-10-21 | $34.32 | $90.37 | 36,600 | — | — |
| 2015-10-20 | $35.42 | $93.27 | 19,300 | — | — |
| 2015-10-19 | $35.33 | $93.03 | 25,600 | — | — |
| 2015-10-16 | $34.97 | $92.08 | 22,300 | — | — |
| 2015-10-15 | $34.70 | $91.37 | 43,700 | — | — |
| 2015-10-14 | $34.24 | $90.16 | 17,500 | — | — |
| 2015-10-13 | $35.05 | $92.29 | 18,300 | — | — |
| 2015-10-12 | $35.48 | $93.42 | 16,700 | — | — |
| 2015-10-09 | $35.06 | $92.32 | 27,500 | — | — |
| 2015-10-08 | $35.31 | $92.98 | 49,600 | — | — |
| 2015-10-07 | $34.83 | $91.71 | 43,100 | — | — |
| 2015-10-06 | $34.61 | $91.13 | 35,800 | — | — |
| 2015-10-05 | $34.80 | $91.63 | 53,900 | — | — |
| 2015-10-02 | $34.35 | $90.45 | 48,500 | — | — |
| 2015-10-01 | $34.97 | $92.08 | 48,700 | — | — |
| 2015-09-30 | $35.51 | $93.50 | 34,800 | — | — |
| 2015-09-29 | $34.96 | $92.05 | 17,900 | — | — |
| 2015-09-28 | $34.97 | $92.08 | 30,400 | — | — |
| 2015-09-25 | $35.02 | $92.21 | 22,000 | — | — |
| 2015-09-24 | $35.10 | $92.42 | 28,400 | — | — |
| 2015-09-23 | $34.73 | $91.45 | 27,300 | — | — |
| 2015-09-22 | $34.62 | $91.16 | 18,600 | — | — |
| 2015-09-21 | $34.78 | $91.58 | 26,800 | — | — |
| 2015-09-18 | $35.07 | $92.34 | 75,300 | — | — |
| 2015-09-17 | $34.92 | $91.95 | 43,000 | — | — |
| 2015-09-16 | $35.23 | $92.76 | 31,300 | — | — |
| 2015-09-15 | $35.35 | $93.08 | 47,900 | — | — |
| 2015-09-14 | $35.12 | $92.48 | 22,200 | — | — |
| 2015-09-11 | $35.09 | $92.40 | 20,100 | — | — |
| 2015-09-10 | $35.11 | $91.63 | 25,600 | — | — |
| 2015-09-09 | $35.02 | $91.40 | 26,100 | — | — |
| 2015-09-08 | $35.18 | $91.82 | 28,600 | — | — |
| 2015-09-04 | $34.39 | $89.75 | 21,200 | — | — |
| 2015-09-03 | $34.50 | $90.04 | 32,900 | — | — |
| 2015-09-02 | $34.61 | $90.33 | 30,800 | — | — |
| 2015-09-01 | $34.23 | $89.34 | 61,200 | — | — |
| 2015-08-31 | $35.10 | $91.61 | 21,600 | — | — |
| 2015-08-28 | $34.87 | $91.01 | 60,900 | — | — |
| 2015-08-27 | $34.61 | $90.33 | 38,400 | — | — |
| 2015-08-26 | $34.58 | $90.25 | 44,700 | — | — |
| 2015-08-25 | $33.72 | $88.00 | 77,200 | — | — |
| 2015-08-24 | $34.17 | $89.18 | 109,700 | — | — |
| 2015-08-21 | $34.80 | $90.82 | 50,900 | — | — |
| 2015-08-20 | $34.84 | $90.93 | 32,200 | — | — |
| 2015-08-19 | $35.04 | $91.45 | 37,700 | — | — |
| 2015-08-18 | $35.01 | $91.37 | 46,600 | — | — |
| 2015-08-17 | $35.28 | $92.08 | 26,400 | — | — |
| 2015-08-14 | $35.13 | $91.68 | 51,700 | — | — |
| 2015-08-13 | $34.58 | $90.25 | 18,700 | — | — |
| 2015-08-12 | $34.39 | $89.75 | 52,200 | — | — |
| 2015-08-11 | $34.96 | $91.24 | 46,500 | — | — |
| 2015-08-10 | $35.05 | $91.48 | 47,600 | — | — |
| 2015-08-07 | $35.02 | $91.40 | 32,800 | — | — |
| 2015-08-06 | $35.06 | $91.50 | 28,400 | — | — |
| 2015-08-05 | $35.22 | $91.92 | 24,700 | — | — |
| 2015-08-04 | $35.16 | $91.76 | 19,300 | — | — |
| 2015-08-03 | $35.23 | $91.95 | 39,600 | — | — |
| 2015-07-31 | $35.01 | $91.37 | 49,300 | — | — |
| 2015-07-30 | $34.80 | $90.82 | 73,800 | — | — |
| 2015-07-29 | $35.27 | $92.05 | 34,200 | — | — |
| 2015-07-28 | $34.99 | $91.32 | 28,700 | — | — |
| 2015-07-27 | $35.20 | $91.87 | 28,900 | — | — |
| 2015-07-24 | $35.62 | $92.96 | 32,500 | — | — |
| 2015-07-23 | $35.66 | $93.07 | 23,400 | — | — |
| 2015-07-22 | $36.52 | $95.31 | 31,100 | — | — |
| 2015-07-21 | $36.17 | $94.40 | 29,000 | — | — |
| 2015-07-20 | $36.52 | $95.31 | 22,400 | — | — |
| 2015-07-17 | $36.53 | $95.34 | 35,400 | — | — |
| 2015-07-16 | $36.50 | $95.26 | 126,100 | — | — |
| 2015-07-15 | $35.52 | $92.70 | 32,500 | — | — |
| 2015-07-14 | $34.89 | $91.06 | 17,700 | — | — |
| 2015-07-13 | $35.07 | $91.53 | 25,700 | — | — |
| 2015-07-10 | $35.37 | $92.31 | 23,500 | — | — |
| 2015-07-09 | $34.61 | $90.33 | 21,900 | — | — |
| 2015-07-08 | $34.20 | $89.26 | 23,200 | — | — |
| 2015-07-07 | $34.30 | $89.52 | 25,400 | — | — |
| 2015-07-06 | $34.52 | $90.09 | 44,900 | — | — |
| 2015-07-02 | $34.43 | $89.86 | 32,700 | — | — |
| 2015-07-01 | $34.97 | $91.27 | 45,800 | — | — |
| 2015-06-30 | $34.87 | $91.01 | 35,200 | — | — |
| 2015-06-29 | $34.74 | $90.67 | 34,500 | — | — |
| 2015-06-26 | $35.43 | $92.47 | 122,500 | — | — |
| 2015-06-25 | $35.19 | $91.84 | 37,100 | — | — |
| 2015-06-24 | $34.89 | $91.06 | 26,200 | — | — |
| 2015-06-23 | $35.21 | $91.89 | 29,500 | — | — |
| 2015-06-22 | $34.70 | $90.56 | 25,400 | — | — |
| 2015-06-19 | $34.86 | $90.98 | 55,300 | — | — |
| 2015-06-18 | $34.55 | $90.17 | 39,100 | — | — |
| 2015-06-17 | $34.18 | $89.21 | 22,000 | — | — |
| 2015-06-16 | $34.39 | $89.75 | 41,700 | — | — |
| 2015-06-15 | $34.00 | $88.74 | 27,800 | — | — |
| 2015-06-12 | $33.99 | $88.71 | 14,800 | — | — |
| 2015-06-11 | $34.10 | $89.00 | 36,500 | — | — |
| 2015-06-10 | $34.35 | $88.87 | 69,300 | — | — |
| 2015-06-09 | $33.49 | $86.64 | 43,600 | — | — |
| 2015-06-08 | $33.54 | $86.77 | 15,700 | — | — |
| 2015-06-05 | $33.83 | $87.52 | 26,100 | — | — |
| 2015-06-04 | $33.09 | $85.61 | 22,200 | — | — |
| 2015-06-03 | $33.57 | $86.85 | 29,600 | — | — |
| 2015-06-02 | $33.44 | $86.51 | 35,600 | — | — |
| 2015-06-01 | $32.98 | $85.32 | 21,000 | — | — |
| 2015-05-29 | $32.77 | $84.78 | 26,100 | — | — |
| 2015-05-28 | $32.91 | $85.14 | 13,200 | — | — |
| 2015-05-27 | $33.04 | $85.48 | 28,400 | — | — |
| 2015-05-26 | $32.65 | $84.47 | 32,300 | — | — |
| 2015-05-22 | $33.11 | $85.66 | 38,000 | — | — |
| 2015-05-21 | $33.15 | $85.76 | 33,300 | — | — |
| 2015-05-20 | $32.92 | $85.17 | 25,800 | — | — |
| 2015-05-19 | $33.02 | $85.43 | 19,400 | — | — |
| 2015-05-18 | $32.91 | $85.14 | 29,900 | — | — |
| 2015-05-15 | $32.18 | $83.25 | 91,600 | — | — |
| 2015-05-14 | $32.27 | $83.49 | 25,400 | — | — |
| 2015-05-13 | $32.17 | $83.23 | 19,000 | — | — |
| 2015-05-12 | $32.07 | $82.97 | 23,500 | — | — |
| 2015-05-11 | $32.17 | $83.23 | 18,800 | — | — |
| 2015-05-08 | $32.13 | $83.12 | 31,300 | — | — |
| 2015-05-07 | $32.05 | $82.92 | 27,300 | — | — |
| 2015-05-06 | $32.12 | $83.10 | 27,800 | — | — |
| 2015-05-05 | $31.87 | $82.45 | 32,300 | — | — |
| 2015-05-04 | $32.02 | $82.84 | 32,700 | — | — |
| 2015-05-01 | $32.04 | $82.89 | 37,700 | — | — |
| 2015-04-30 | $32.08 | $82.99 | 48,600 | — | — |
| 2015-04-29 | $33.05 | $85.50 | 33,700 | — | — |
| 2015-04-28 | $33.20 | $85.89 | 21,000 | — | — |
| 2015-04-27 | $32.88 | $85.06 | 33,300 | — | — |
| 2015-04-24 | $32.91 | $85.14 | 17,300 | — | — |
| 2015-04-23 | $32.89 | $85.09 | 18,400 | — | — |
| 2015-04-22 | $33.03 | $85.45 | 21,200 | — | — |
| 2015-04-21 | $32.97 | $85.30 | 18,200 | — | — |
| 2015-04-20 | $32.81 | $84.88 | 28,900 | — | — |
| 2015-04-17 | $32.50 | $84.08 | 52,300 | — | — |
| 2015-04-16 | $33.07 | $85.55 | 22,800 | — | — |
| 2015-04-15 | $33.20 | $85.89 | 64,400 | — | — |
| 2015-04-14 | $33.12 | $85.68 | 31,600 | — | — |
| 2015-04-13 | $33.17 | $85.81 | 21,200 | — | — |
| 2015-04-10 | $32.99 | $85.35 | 19,900 | — | — |
| 2015-04-09 | $32.81 | $84.88 | 36,900 | — | — |
| 2015-04-08 | $32.75 | $84.73 | 47,200 | — | — |
| 2015-04-07 | $33.15 | $85.76 | 19,800 | — | — |
| 2015-04-06 | $33.13 | $85.71 | 26,900 | — | — |
| 2015-04-02 | $33.49 | $86.64 | 26,900 | — | — |
| 2015-04-01 | $33.22 | $85.94 | 39,900 | — | — |
| 2015-03-31 | $33.16 | $85.79 | 31,200 | — | — |
| 2015-03-30 | $33.47 | $86.59 | 24,600 | — | — |
| 2015-03-27 | $33.15 | $85.76 | 41,300 | — | — |
| 2015-03-26 | $32.82 | $84.91 | 15,900 | — | — |
| 2015-03-25 | $32.66 | $84.49 | 39,800 | — | — |
| 2015-03-24 | $33.22 | $85.94 | 38,700 | — | — |
| 2015-03-23 | $33.70 | $87.18 | 69,400 | — | — |
| 2015-03-20 | $33.11 | $85.66 | 328,400 | — | — |
| 2015-03-19 | $32.88 | $85.06 | 20,100 | — | — |
| 2015-03-18 | $32.84 | $84.96 | 47,100 | — | — |
| 2015-03-17 | $33.19 | $85.87 | 36,300 | — | — |
| 2015-03-16 | $33.23 | $85.97 | 34,300 | — | — |
| 2015-03-13 | $33.39 | $86.38 | 46,700 | — | — |
| 2015-03-12 | $33.65 | $87.06 | 39,300 | — | — |
| 2015-03-11 | $32.52 | $84.13 | 45,400 | — | — |
| 2015-03-10 | $32.35 | $82.92 | 41,300 | — | — |
| 2015-03-09 | $32.69 | $83.79 | 42,000 | — | — |
| 2015-03-06 | $32.21 | $82.56 | 41,300 | — | — |
| 2015-03-05 | $32.03 | $82.10 | 28,200 | — | — |
| 2015-03-04 | $32.05 | $82.15 | 20,800 | — | — |
| 2015-03-03 | $32.39 | $83.02 | 24,400 | — | — |
| 2015-03-02 | $32.56 | $83.45 | 27,900 | — | — |
| 2015-02-27 | $32.64 | $83.66 | 38,800 | — | — |
| 2015-02-26 | $32.52 | $83.35 | 19,400 | — | — |
| 2015-02-25 | $32.42 | $83.10 | 35,700 | — | — |
| 2015-02-24 | $32.77 | $83.99 | 18,500 | — | — |
| 2015-02-23 | $32.57 | $83.48 | 19,700 | — | — |
| 2015-02-20 | $32.49 | $83.27 | 33,200 | — | — |
| 2015-02-19 | $32.30 | $82.79 | 21,500 | — | — |
| 2015-02-18 | $32.17 | $82.45 | 26,300 | — | — |
| 2015-02-17 | $32.23 | $82.61 | 26,900 | — | — |
| 2015-02-13 | $31.95 | $81.89 | 58,900 | — | — |
| 2015-02-12 | $32.00 | $82.02 | 59,800 | — | — |
| 2015-02-11 | $31.75 | $81.38 | 122,500 | — | — |
| 2015-02-10 | $32.34 | $82.89 | 44,300 | — | — |
| 2015-02-09 | $31.90 | $81.76 | 67,800 | — | — |
| 2015-02-06 | $32.78 | $84.02 | 130,000 | — | — |
| 2015-02-05 | $32.70 | $83.81 | 70,200 | — | — |
| 2015-02-04 | $31.89 | $81.74 | 73,900 | — | — |
| 2015-02-03 | $32.00 | $82.02 | 126,700 | — | — |
| 2015-02-02 | $31.92 | $81.81 | 52,400 | — | — |
| 2015-01-30 | $31.58 | $80.94 | 51,000 | — | — |
| 2015-01-29 | $32.63 | $83.63 | 47,700 | — | — |
| 2015-01-28 | $31.80 | $81.51 | 45,100 | — | — |
| 2015-01-27 | $32.27 | $82.71 | 63,500 | — | — |
| 2015-01-26 | $33.10 | $84.84 | 61,300 | — | — |
| 2015-01-23 | $33.28 | $85.30 | 52,100 | — | — |
| 2015-01-22 | $33.69 | $86.35 | 127,500 | — | — |
| 2015-01-21 | $33.22 | $85.15 | 35,000 | — | — |
| 2015-01-20 | $34.12 | $87.45 | 27,200 | — | — |
| 2015-01-16 | $34.66 | $88.84 | 24,400 | — | — |
| 2015-01-15 | $33.94 | $86.99 | 22,500 | — | — |
| 2015-01-14 | $34.29 | $87.89 | 21,600 | — | — |
| 2015-01-13 | $34.51 | $88.45 | 20,100 | — | — |
| 2015-01-12 | $34.52 | $88.48 | 27,600 | — | — |
| 2015-01-09 | $34.69 | $88.91 | 24,500 | — | — |
| 2015-01-08 | $35.44 | $90.84 | 29,000 | — | — |
| 2015-01-07 | $34.74 | $89.04 | 25,400 | — | — |
| 2015-01-06 | $34.28 | $87.86 | 32,200 | — | — |
| 2015-01-05 | $35.14 | $90.07 | 30,000 | — | — |
| 2015-01-02 | $35.62 | $91.30 | 59,300 | — | — |