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
- 2006-09-22 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 | $39.35 | $39.35 | 289,700 | — | — |
| 2015-12-30 | $39.83 | $39.83 | 204,500 | — | — |
| 2015-12-29 | $40.55 | $40.55 | 159,000 | — | — |
| 2015-12-28 | $39.58 | $39.58 | 124,200 | — | — |
| 2015-12-24 | $39.77 | $39.77 | 111,700 | — | — |
| 2015-12-23 | $39.82 | $39.82 | 225,300 | — | — |
| 2015-12-22 | $39.26 | $39.26 | 212,500 | — | — |
| 2015-12-21 | $38.95 | $38.95 | 279,100 | — | — |
| 2015-12-18 | $39.54 | $39.54 | 611,700 | — | — |
| 2015-12-17 | $40.22 | $40.22 | 362,100 | — | — |
| 2015-12-16 | $40.22 | $40.22 | 224,700 | — | — |
| 2015-12-15 | $39.55 | $39.55 | 218,600 | — | — |
| 2015-12-14 | $38.84 | $38.84 | 239,700 | — | — |
| 2015-12-11 | $38.91 | $38.91 | 343,000 | — | — |
| 2015-12-10 | $39.91 | $39.91 | 352,100 | — | — |
| 2015-12-09 | $40.57 | $40.57 | 258,300 | — | — |
| 2015-12-08 | $41.21 | $41.21 | 363,200 | — | — |
| 2015-12-07 | $41.75 | $41.75 | 512,400 | — | — |
| 2015-12-04 | $42.91 | $42.91 | 391,100 | — | — |
| 2015-12-03 | $42.57 | $42.57 | 853,800 | — | — |
| 2015-12-02 | $42.24 | $42.24 | 415,100 | — | — |
| 2015-12-01 | $41.31 | $41.31 | 577,300 | — | — |
| 2015-11-30 | $40.98 | $40.98 | 330,600 | — | — |
| 2015-11-27 | $40.79 | $40.79 | 85,500 | — | — |
| 2015-11-25 | $40.59 | $40.59 | 213,500 | — | — |
| 2015-11-24 | $40.55 | $40.55 | 265,400 | — | — |
| 2015-11-23 | $40.61 | $40.61 | 261,200 | — | — |
| 2015-11-20 | $40.16 | $40.16 | 336,000 | — | — |
| 2015-11-19 | $40.25 | $40.25 | 358,800 | — | — |
| 2015-11-18 | $39.88 | $39.88 | 216,300 | — | — |
| 2015-11-17 | $39.42 | $39.42 | 388,900 | — | — |
| 2015-11-16 | $39.50 | $39.50 | 303,000 | — | — |
| 2015-11-13 | $38.82 | $38.82 | 396,500 | — | — |
| 2015-11-12 | $39.95 | $39.95 | 250,900 | — | — |
| 2015-11-11 | $40.22 | $40.22 | 183,000 | — | — |
| 2015-11-10 | $40.68 | $40.68 | 230,200 | — | — |
| 2015-11-09 | $41.07 | $41.07 | 296,400 | — | — |
| 2015-11-06 | $41.00 | $41.00 | 400,200 | — | — |
| 2015-11-05 | $40.99 | $40.99 | 289,600 | — | — |
| 2015-11-04 | $41.14 | $41.14 | 323,600 | — | — |
| 2015-11-03 | $40.88 | $40.88 | 472,100 | — | — |
| 2015-11-02 | $40.50 | $40.50 | 613,500 | — | — |
| 2015-10-30 | $40.52 | $40.52 | 577,200 | — | — |
| 2015-10-29 | $40.87 | $40.87 | 644,800 | — | — |
| 2015-10-28 | $40.52 | $40.52 | 1,124,300 | — | — |
| 2015-10-27 | $38.73 | $38.73 | 1,867,900 | — | — |
| 2015-10-26 | $37.67 | $37.67 | 959,600 | — | — |
| 2015-10-23 | $36.81 | $36.81 | 607,700 | — | — |
| 2015-10-22 | $37.17 | $37.17 | 482,600 | — | — |
| 2015-10-21 | $36.06 | $36.06 | 487,400 | — | — |
| 2015-10-20 | $36.23 | $36.23 | 590,900 | — | — |
| 2015-10-19 | $35.20 | $35.20 | 677,200 | — | — |
| 2015-10-16 | $35.14 | $35.14 | 539,300 | — | — |
| 2015-10-15 | $35.77 | $35.77 | 548,300 | — | — |
| 2015-10-14 | $35.69 | $35.69 | 451,700 | — | — |
| 2015-10-13 | $35.93 | $35.93 | 454,400 | — | — |
| 2015-10-12 | $36.11 | $36.11 | 292,600 | — | — |
| 2015-10-09 | $36.27 | $36.27 | 308,900 | — | — |
| 2015-10-08 | $35.61 | $35.61 | 380,600 | — | — |
| 2015-10-07 | $35.68 | $35.68 | 560,800 | — | — |
| 2015-10-06 | $35.64 | $35.64 | 476,100 | — | — |
| 2015-10-05 | $35.25 | $35.25 | 436,400 | — | — |
| 2015-10-02 | $35.12 | $35.12 | 655,500 | — | — |
| 2015-10-01 | $34.54 | $34.54 | 615,000 | — | — |
| 2015-09-30 | $33.96 | $33.96 | 651,100 | — | — |
| 2015-09-29 | $34.02 | $34.02 | 448,400 | — | — |
| 2015-09-28 | $34.07 | $34.07 | 365,100 | — | — |
| 2015-09-25 | $34.56 | $34.56 | 334,200 | — | — |
| 2015-09-24 | $34.78 | $34.78 | 267,500 | — | — |
| 2015-09-23 | $34.72 | $34.72 | 415,900 | — | — |
| 2015-09-22 | $34.69 | $34.69 | 446,100 | — | — |
| 2015-09-21 | $35.16 | $35.16 | 305,300 | — | — |
| 2015-09-18 | $35.30 | $35.30 | 614,800 | — | — |
| 2015-09-17 | $35.85 | $35.85 | 343,300 | — | — |
| 2015-09-16 | $36.05 | $36.05 | 534,300 | — | — |
| 2015-09-15 | $36.10 | $36.10 | 612,300 | — | — |
| 2015-09-14 | $35.88 | $35.88 | 463,900 | — | — |
| 2015-09-11 | $35.94 | $35.94 | 658,200 | — | — |
| 2015-09-10 | $35.25 | $35.25 | 586,600 | — | — |
| 2015-09-09 | $35.55 | $35.55 | 478,500 | — | — |
| 2015-09-08 | $35.97 | $35.97 | 490,300 | — | — |
| 2015-09-04 | $35.23 | $35.23 | 597,100 | — | — |
| 2015-09-03 | $35.09 | $35.09 | 483,800 | — | — |
| 2015-09-02 | $35.37 | $35.37 | 491,300 | — | — |
| 2015-09-01 | $34.99 | $34.99 | 499,700 | — | — |
| 2015-08-31 | $35.84 | $35.84 | 491,200 | — | — |
| 2015-08-28 | $35.70 | $35.70 | 708,500 | — | — |
| 2015-08-27 | $35.99 | $35.99 | 634,400 | — | — |
| 2015-08-26 | $35.14 | $35.14 | 657,600 | — | — |
| 2015-08-25 | $34.49 | $34.49 | 727,100 | — | — |
| 2015-08-24 | $35.10 | $35.10 | 831,800 | — | — |
| 2015-08-21 | $36.34 | $36.34 | 582,600 | — | — |
| 2015-08-20 | $36.57 | $36.57 | 399,100 | — | — |
| 2015-08-19 | $37.48 | $37.48 | 420,500 | — | — |
| 2015-08-18 | $37.31 | $37.31 | 508,400 | — | — |
| 2015-08-17 | $37.94 | $37.94 | 649,700 | — | — |
| 2015-08-14 | $37.51 | $37.51 | 320,000 | — | — |
| 2015-08-13 | $37.32 | $37.32 | 318,500 | — | — |
| 2015-08-12 | $37.63 | $37.63 | 592,900 | — | — |
| 2015-08-11 | $37.92 | $37.92 | 619,400 | — | — |
| 2015-08-10 | $39.15 | $39.15 | 462,900 | — | — |
| 2015-08-07 | $37.73 | $37.73 | 357,200 | — | — |
| 2015-08-06 | $37.66 | $37.66 | 334,200 | — | — |
| 2015-08-05 | $38.25 | $38.25 | 653,700 | — | — |
| 2015-08-04 | $37.78 | $37.78 | 413,400 | — | — |
| 2015-08-03 | $37.66 | $37.66 | 603,300 | — | — |
| 2015-07-31 | $37.47 | $37.47 | 590,700 | — | — |
| 2015-07-30 | $37.60 | $37.60 | 1,271,100 | — | — |
| 2015-07-29 | $36.11 | $36.11 | 2,454,200 | — | — |
| 2015-07-28 | $34.84 | $34.84 | 5,760,300 | — | — |
| 2015-07-27 | $39.61 | $39.61 | 618,600 | — | — |
| 2015-07-24 | $40.57 | $40.57 | 439,700 | — | — |
| 2015-07-23 | $40.51 | $40.51 | 422,500 | — | — |
| 2015-07-22 | $40.16 | $40.16 | 224,000 | — | — |
| 2015-07-21 | $40.14 | $40.14 | 355,700 | — | — |
| 2015-07-20 | $40.27 | $40.27 | 385,000 | — | — |
| 2015-07-17 | $39.98 | $39.98 | 302,800 | — | — |
| 2015-07-16 | $40.43 | $40.43 | 277,400 | — | — |
| 2015-07-15 | $40.76 | $40.76 | 240,200 | — | — |
| 2015-07-14 | $41.31 | $41.31 | 182,800 | — | — |
| 2015-07-13 | $41.20 | $41.20 | 232,200 | — | — |
| 2015-07-10 | $40.54 | $40.54 | 313,400 | — | — |
| 2015-07-09 | $40.18 | $40.18 | 360,300 | — | — |
| 2015-07-08 | $40.46 | $40.46 | 696,900 | — | — |
| 2015-07-07 | $40.57 | $40.57 | 552,900 | — | — |
| 2015-07-06 | $40.27 | $40.27 | 451,000 | — | — |
| 2015-07-02 | $40.41 | $40.41 | 498,100 | — | — |
| 2015-07-01 | $41.02 | $41.02 | 495,200 | — | — |
| 2015-06-30 | $42.41 | $42.41 | 498,800 | — | — |
| 2015-06-29 | $42.99 | $42.99 | 676,500 | — | — |
| 2015-06-26 | $44.45 | $44.45 | 841,100 | — | — |
| 2015-06-25 | $44.74 | $44.74 | 434,600 | — | — |
| 2015-06-24 | $44.19 | $44.19 | 569,600 | — | — |
| 2015-06-23 | $44.63 | $44.63 | 417,300 | — | — |
| 2015-06-22 | $44.39 | $44.39 | 527,500 | — | — |
| 2015-06-19 | $44.50 | $44.50 | 448,100 | — | — |
| 2015-06-18 | $45.12 | $45.12 | 246,900 | — | — |
| 2015-06-17 | $44.63 | $44.63 | 235,400 | — | — |
| 2015-06-16 | $44.43 | $44.43 | 263,200 | — | — |
| 2015-06-15 | $44.00 | $44.00 | 359,400 | — | — |
| 2015-06-12 | $44.00 | $44.00 | 265,400 | — | — |
| 2015-06-11 | $44.22 | $44.22 | 282,700 | — | — |
| 2015-06-10 | $44.22 | $44.22 | 323,900 | — | — |
| 2015-06-09 | $43.82 | $43.82 | 358,400 | — | — |
| 2015-06-08 | $44.14 | $44.14 | 184,600 | — | — |
| 2015-06-05 | $45.04 | $45.04 | 336,000 | — | — |
| 2015-06-04 | $45.28 | $45.28 | 239,000 | — | — |
| 2015-06-03 | $46.27 | $46.27 | 363,300 | — | — |
| 2015-06-02 | $45.09 | $45.09 | 245,900 | — | — |
| 2015-06-01 | $44.92 | $44.92 | 311,100 | — | — |
| 2015-05-29 | $44.43 | $44.43 | 342,800 | — | — |
| 2015-05-28 | $45.37 | $45.37 | 215,600 | — | — |
| 2015-05-27 | $45.34 | $45.34 | 817,800 | — | — |
| 2015-05-26 | $44.50 | $44.50 | 466,100 | — | — |
| 2015-05-22 | $45.44 | $45.44 | 449,300 | — | — |
| 2015-05-21 | $45.64 | $45.64 | 496,900 | — | — |
| 2015-05-20 | $45.96 | $45.96 | 475,700 | — | — |
| 2015-05-19 | $46.62 | $46.62 | 444,800 | — | — |
| 2015-05-18 | $46.95 | $46.95 | 507,100 | — | — |
| 2015-05-15 | $46.17 | $46.17 | 379,700 | — | — |
| 2015-05-14 | $46.51 | $46.51 | 542,500 | — | — |
| 2015-05-13 | $45.23 | $45.23 | 570,100 | — | — |
| 2015-05-12 | $44.47 | $44.47 | 929,200 | — | — |
| 2015-05-11 | $44.50 | $44.50 | 625,500 | — | — |
| 2015-05-08 | $44.41 | $44.41 | 585,400 | — | — |
| 2015-05-07 | $44.59 | $44.59 | 677,000 | — | — |
| 2015-05-06 | $44.43 | $44.43 | 889,100 | — | — |
| 2015-05-05 | $44.72 | $44.72 | 1,580,900 | — | — |
| 2015-05-04 | $45.75 | $45.75 | 726,700 | — | — |
| 2015-05-01 | $45.50 | $45.50 | 481,000 | — | — |
| 2015-04-30 | $45.75 | $45.75 | 583,000 | — | — |
| 2015-04-29 | $47.46 | $47.46 | 567,400 | — | — |
| 2015-04-28 | $47.14 | $47.14 | 394,300 | — | — |
| 2015-04-27 | $46.21 | $46.21 | 362,400 | — | — |
| 2015-04-24 | $47.28 | $47.28 | 279,400 | — | — |
| 2015-04-23 | $47.27 | $47.27 | 303,900 | — | — |
| 2015-04-22 | $47.11 | $47.11 | 275,700 | — | — |
| 2015-04-21 | $46.73 | $46.73 | 448,400 | — | — |
| 2015-04-20 | $46.31 | $46.31 | 306,800 | — | — |
| 2015-04-17 | $45.78 | $45.78 | 489,400 | — | — |
| 2015-04-16 | $46.84 | $46.84 | 334,600 | — | — |
| 2015-04-15 | $47.16 | $47.16 | 483,400 | — | — |
| 2015-04-14 | $46.59 | $46.59 | 579,600 | — | — |
| 2015-04-13 | $46.78 | $46.78 | 681,500 | — | — |
| 2015-04-10 | $46.74 | $46.74 | 449,800 | — | — |
| 2015-04-09 | $47.24 | $47.24 | 582,700 | — | — |
| 2015-04-08 | $46.60 | $46.60 | 2,124,500 | — | — |
| 2015-04-07 | $44.12 | $44.12 | 769,700 | — | — |
| 2015-04-06 | $43.94 | $43.94 | 436,900 | — | — |
| 2015-04-02 | $43.71 | $43.71 | 643,600 | — | — |
| 2015-04-01 | $43.47 | $43.47 | 519,900 | — | — |
| 2015-03-31 | $43.70 | $43.70 | 442,900 | — | — |
| 2015-03-30 | $44.13 | $44.13 | 521,900 | — | — |
| 2015-03-27 | $44.14 | $44.14 | 452,700 | — | — |
| 2015-03-26 | $43.66 | $43.66 | 637,500 | — | — |
| 2015-03-25 | $43.68 | $43.68 | 385,900 | — | — |
| 2015-03-24 | $44.44 | $44.44 | 289,900 | — | — |
| 2015-03-23 | $45.48 | $45.48 | 311,000 | — | — |
| 2015-03-20 | $45.82 | $45.82 | 947,200 | — | — |
| 2015-03-19 | $44.87 | $44.87 | 388,300 | — | — |
| 2015-03-18 | $45.07 | $45.07 | 465,900 | — | — |
| 2015-03-17 | $45.13 | $45.13 | 309,100 | — | — |
| 2015-03-16 | $45.95 | $45.95 | 414,600 | — | — |
| 2015-03-13 | $45.00 | $45.00 | 452,500 | — | — |
| 2015-03-12 | $45.39 | $45.39 | 336,500 | — | — |
| 2015-03-11 | $45.29 | $45.29 | 339,500 | — | — |
| 2015-03-10 | $45.26 | $45.26 | 313,800 | — | — |
| 2015-03-09 | $46.19 | $46.19 | 302,300 | — | — |
| 2015-03-06 | $46.88 | $46.88 | 402,000 | — | — |
| 2015-03-05 | $47.84 | $47.84 | 349,200 | — | — |
| 2015-03-04 | $47.81 | $47.81 | 404,400 | — | — |
| 2015-03-03 | $48.51 | $48.51 | 683,900 | — | — |
| 2015-03-02 | $49.13 | $49.13 | 860,400 | — | — |
| 2015-02-27 | $48.27 | $48.27 | 1,013,300 | — | — |
| 2015-02-26 | $46.84 | $46.84 | 511,500 | — | — |
| 2015-02-25 | $45.59 | $45.59 | 366,600 | — | — |
| 2015-02-24 | $44.93 | $44.93 | 384,800 | — | — |
| 2015-02-23 | $44.72 | $44.72 | 775,200 | — | — |
| 2015-02-20 | $45.00 | $45.00 | 333,800 | — | — |
| 2015-02-19 | $45.09 | $45.09 | 915,800 | — | — |
| 2015-02-18 | $44.43 | $44.43 | 1,055,700 | — | — |
| 2015-02-17 | $43.56 | $43.56 | 747,200 | — | — |
| 2015-02-13 | $43.68 | $43.68 | 1,279,000 | — | — |
| 2015-02-12 | $43.73 | $43.73 | 547,100 | — | — |
| 2015-02-11 | $43.69 | $43.69 | 380,100 | — | — |
| 2015-02-10 | $44.07 | $44.07 | 301,100 | — | — |
| 2015-02-09 | $44.07 | $44.07 | 362,200 | — | — |
| 2015-02-06 | $44.57 | $44.57 | 523,900 | — | — |
| 2015-02-05 | $44.97 | $44.97 | 463,200 | — | — |
| 2015-02-04 | $44.47 | $44.47 | 424,500 | — | — |
| 2015-02-03 | $44.64 | $44.64 | 897,200 | — | — |
| 2015-02-02 | $43.45 | $43.45 | 752,700 | — | — |
| 2015-01-30 | $43.58 | $43.58 | 808,800 | — | — |
| 2015-01-29 | $44.45 | $44.45 | 951,300 | — | — |
| 2015-01-28 | $45.30 | $45.30 | 2,055,300 | — | — |
| 2015-01-27 | $47.47 | $47.47 | 549,800 | — | — |
| 2015-01-26 | $48.18 | $48.18 | 924,400 | — | — |
| 2015-01-23 | $47.95 | $47.95 | 568,200 | — | — |
| 2015-01-22 | $48.15 | $48.15 | 450,100 | — | — |
| 2015-01-21 | $47.61 | $47.61 | 504,700 | — | — |
| 2015-01-20 | $47.82 | $47.82 | 507,800 | — | — |
| 2015-01-16 | $47.51 | $47.51 | 755,500 | — | — |
| 2015-01-15 | $47.70 | $47.70 | 624,100 | — | — |
| 2015-01-14 | $48.40 | $48.40 | 335,900 | — | — |
| 2015-01-13 | $48.64 | $48.64 | 350,900 | — | — |
| 2015-01-12 | $48.37 | $48.37 | 343,400 | — | — |
| 2015-01-09 | $48.21 | $48.21 | 398,200 | — | — |
| 2015-01-08 | $48.95 | $48.95 | 537,400 | — | — |
| 2015-01-07 | $48.25 | $48.25 | 404,600 | — | — |
| 2015-01-06 | $48.81 | $48.81 | 433,900 | — | — |
| 2015-01-05 | $50.39 | $50.39 | 627,300 | — | — |
| 2015-01-02 | $51.55 | $51.55 | 353,000 | — | — |