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
- 2015-02-06 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 | $42.95 | $44.42 | 40,680 | — | — |
| 2015-12-30 | $42.60 | $44.05 | 13,000 | — | — |
| 2015-12-29 | $42.80 | $44.26 | 55,520 | — | — |
| 2015-12-28 | $42.50 | $43.95 | 24,960 | — | — |
| 2015-12-24 | $42.50 | $43.95 | 25,480 | — | — |
| 2015-12-23 | $42.75 | $44.21 | 46,840 | — | — |
| 2015-12-22 | $42.47 | $43.92 | 62,400 | — | — |
| 2015-12-21 | $42.50 | $43.95 | 28,480 | — | — |
| 2015-12-18 | $43.08 | $44.55 | 83,360 | — | — |
| 2015-12-17 | $43.85 | $45.35 | 147,000 | — | — |
| 2015-12-16 | $44.63 | $46.15 | 143,560 | — | — |
| 2015-12-15 | $43.85 | $45.35 | 131,600 | — | — |
| 2015-12-14 | $43.03 | $44.49 | 29,280 | — | — |
| 2015-12-11 | $43.65 | $45.14 | 35,120 | — | — |
| 2015-12-10 | $42.97 | $44.44 | 24,400 | — | — |
| 2015-12-09 | $42.75 | $44.21 | 42,360 | — | — |
| 2015-12-08 | $42.45 | $43.90 | 32,800 | — | — |
| 2015-12-07 | $42.85 | $44.31 | 20,400 | — | — |
| 2015-12-04 | $43.30 | $44.78 | 17,080 | — | — |
| 2015-12-03 | $42.78 | $44.24 | 29,960 | — | — |
| 2015-12-02 | $43.38 | $44.86 | 37,440 | — | — |
| 2015-12-01 | $44.65 | $46.17 | 33,280 | — | — |
| 2015-11-30 | $44.65 | $46.17 | 315,840 | — | — |
| 2015-11-27 | $45.67 | $47.23 | 25,080 | — | — |
| 2015-11-25 | $44.75 | $46.28 | 32,720 | — | — |
| 2015-11-24 | $45.00 | $46.54 | 32,800 | — | — |
| 2015-11-23 | $44.85 | $46.38 | 29,840 | — | — |
| 2015-11-20 | $44.28 | $45.79 | 39,600 | — | — |
| 2015-11-19 | $44.28 | $45.79 | 28,320 | — | — |
| 2015-11-18 | $44.22 | $45.73 | 24,840 | — | — |
| 2015-11-17 | $44.08 | $45.58 | 29,600 | — | — |
| 2015-11-16 | $44.22 | $45.73 | 46,280 | — | — |
| 2015-11-13 | $43.15 | $44.62 | 67,680 | — | — |
| 2015-11-12 | $42.30 | $43.18 | 14,000 | — | — |
| 2015-11-11 | $43.20 | $44.09 | 23,080 | — | — |
| 2015-11-10 | $42.85 | $43.74 | 26,200 | — | — |
| 2015-11-09 | $42.17 | $43.05 | 34,760 | — | — |
| 2015-11-06 | $41.55 | $42.41 | 47,960 | — | — |
| 2015-11-05 | $44.20 | $45.11 | 20,120 | — | — |
| 2015-11-04 | $44.25 | $45.17 | 21,440 | — | — |
| 2015-11-03 | $44.25 | $45.17 | 30,240 | — | — |
| 2015-11-02 | $43.75 | $44.66 | 37,240 | — | — |
| 2015-10-30 | $43.70 | $44.60 | 24,400 | — | — |
| 2015-10-29 | $44.33 | $45.24 | 23,040 | — | — |
| 2015-10-28 | $44.45 | $45.37 | 16,560 | — | — |
| 2015-10-27 | $43.38 | $44.27 | 13,600 | — | — |
| 2015-10-26 | $43.53 | $44.43 | 14,560 | — | — |
| 2015-10-23 | $43.47 | $44.37 | 17,560 | — | — |
| 2015-10-22 | $43.75 | $44.66 | 34,200 | — | — |
| 2015-10-21 | $43.92 | $44.83 | 12,880 | — | — |
| 2015-10-20 | $44.25 | $45.17 | 24,600 | — | — |
| 2015-10-19 | $44.20 | $45.11 | 15,520 | — | — |
| 2015-10-16 | $44.20 | $45.11 | 54,880 | — | — |
| 2015-10-15 | $43.45 | $44.35 | 33,480 | — | — |
| 2015-10-14 | $42.60 | $43.48 | 22,440 | — | — |
| 2015-10-13 | $42.55 | $43.43 | 26,480 | — | — |
| 2015-10-12 | $42.50 | $43.38 | 34,200 | — | — |
| 2015-10-09 | $40.92 | $41.77 | 21,800 | — | — |
| 2015-10-08 | $40.55 | $41.39 | 32,760 | — | — |
| 2015-10-07 | $40.50 | $41.34 | 24,480 | — | — |
| 2015-10-06 | $40.03 | $40.85 | 16,120 | — | — |
| 2015-10-05 | $40.00 | $40.83 | 32,280 | — | — |
| 2015-10-02 | $39.88 | $40.70 | 26,480 | — | — |
| 2015-10-01 | $39.88 | $40.70 | 97,520 | — | — |
| 2015-09-30 | $39.88 | $40.70 | 28,160 | — | — |
| 2015-09-29 | $40.03 | $40.85 | 31,880 | — | — |
| 2015-09-28 | $40.00 | $40.83 | 25,400 | — | — |
| 2015-09-25 | $39.95 | $40.78 | 34,280 | — | — |
| 2015-09-24 | $40.25 | $41.08 | 22,200 | — | — |
| 2015-09-23 | $40.05 | $40.88 | 24,680 | — | — |
| 2015-09-22 | $40.10 | $40.93 | 28,800 | — | — |
| 2015-09-21 | $40.50 | $41.34 | 99,560 | — | — |
| 2015-09-18 | $40.35 | $41.18 | 87,320 | — | — |
| 2015-09-17 | $40.15 | $40.98 | 67,360 | — | — |
| 2015-09-16 | $40.05 | $40.88 | 52,520 | — | — |
| 2015-09-15 | $39.88 | $40.70 | 15,440 | — | — |
| 2015-09-14 | $39.78 | $40.60 | 58,840 | — | — |
| 2015-09-11 | $39.85 | $40.67 | 40,480 | — | — |
| 2015-09-10 | $39.58 | $40.39 | 55,880 | — | — |
| 2015-09-09 | $39.28 | $40.09 | 62,040 | — | — |
| 2015-09-08 | $39.25 | $40.06 | 26,080 | — | — |
| 2015-09-04 | $38.97 | $39.78 | 72,320 | — | — |
| 2015-09-03 | $39.45 | $40.27 | 52,800 | — | — |
| 2015-09-02 | $39.45 | $40.27 | 33,600 | — | — |
| 2015-09-01 | $39.25 | $40.06 | 49,760 | — | — |
| 2015-08-31 | $39.20 | $40.01 | 61,000 | — | — |
| 2015-08-28 | $39.22 | $40.04 | 43,920 | — | — |
| 2015-08-27 | $39.38 | $40.19 | 66,320 | — | — |
| 2015-08-26 | $38.92 | $39.73 | 29,800 | — | — |
| 2015-08-25 | $38.22 | $39.02 | 47,360 | — | — |
| 2015-08-24 | $38.28 | $39.07 | 60,320 | — | — |
| 2015-08-21 | $39.10 | $39.91 | 48,400 | — | — |
| 2015-08-20 | $39.35 | $40.16 | 38,880 | — | — |
| 2015-08-19 | $39.60 | $40.42 | 33,840 | — | — |
| 2015-08-18 | $39.53 | $40.34 | 30,720 | — | — |
| 2015-08-17 | $39.75 | $40.57 | 54,520 | — | — |
| 2015-08-14 | $39.58 | $40.39 | 93,160 | — | — |
| 2015-08-13 | $39.67 | $39.96 | 86,120 | — | — |
| 2015-08-12 | $39.50 | $39.78 | 60,080 | — | — |
| 2015-08-11 | $39.28 | $39.56 | 29,680 | — | — |
| 2015-08-10 | $39.25 | $39.53 | 57,680 | — | — |
| 2015-08-07 | $38.95 | $39.23 | 57,200 | — | — |
| 2015-08-06 | $38.88 | $39.15 | 71,720 | — | — |
| 2015-08-05 | $39.08 | $39.36 | 105,160 | — | — |
| 2015-08-04 | $39.15 | $39.43 | 44,640 | — | — |
| 2015-08-03 | $39.33 | $39.61 | 100,600 | — | — |
| 2015-07-31 | $39.50 | $39.78 | 27,760 | — | — |
| 2015-07-30 | $39.10 | $39.38 | 14,200 | — | — |
| 2015-07-29 | $39.20 | $39.48 | 26,560 | — | — |
| 2015-07-28 | $39.03 | $39.31 | 47,520 | — | — |
| 2015-07-27 | $39.17 | $39.46 | 62,160 | — | — |
| 2015-07-24 | $39.03 | $39.31 | 61,440 | — | — |
| 2015-07-23 | $39.05 | $39.33 | 63,720 | — | — |
| 2015-07-22 | $39.22 | $39.51 | 19,400 | — | — |
| 2015-07-21 | $39.08 | $39.36 | 86,960 | — | — |
| 2015-07-20 | $39.25 | $39.53 | 29,040 | — | — |
| 2015-07-17 | $39.10 | $39.38 | 13,240 | — | — |
| 2015-07-16 | $39.25 | $39.53 | 27,480 | — | — |
| 2015-07-15 | $39.22 | $39.51 | 83,760 | — | — |
| 2015-07-14 | $39.42 | $39.71 | 52,840 | — | — |
| 2015-07-13 | $39.45 | $39.73 | 62,840 | — | — |
| 2015-07-10 | $39.35 | $39.63 | 63,240 | — | — |
| 2015-07-09 | $39.20 | $39.48 | 58,520 | — | — |
| 2015-07-08 | $39.25 | $39.53 | 10,240 | — | — |
| 2015-07-07 | $39.30 | $39.58 | 163,040 | — | — |
| 2015-07-06 | $39.20 | $39.48 | 57,480 | — | — |
| 2015-07-02 | $39.35 | $39.63 | 5,240 | — | — |
| 2015-07-01 | $39.75 | $40.04 | 17,680 | — | — |
| 2015-06-30 | $39.80 | $40.09 | 20,400 | — | — |
| 2015-06-29 | $39.58 | $39.86 | 76,880 | — | — |
| 2015-06-26 | $40.00 | $40.29 | 165,760 | — | — |
| 2015-06-25 | $39.53 | $39.81 | 35,960 | — | — |
| 2015-06-24 | $39.67 | $39.96 | 66,280 | — | — |
| 2015-06-23 | $39.58 | $39.86 | 16,360 | — | — |
| 2015-06-22 | $39.78 | $40.06 | 23,680 | — | — |
| 2015-06-19 | $39.67 | $39.96 | 66,560 | — | — |
| 2015-06-18 | $40.17 | $40.46 | 48,960 | — | — |
| 2015-06-17 | $39.45 | $39.73 | 6,400 | — | — |
| 2015-06-16 | $39.28 | $39.56 | 27,400 | — | — |
| 2015-06-15 | $39.55 | $39.83 | 14,520 | — | — |
| 2015-06-12 | $39.83 | $40.11 | 30,840 | — | — |
| 2015-06-11 | $39.25 | $39.53 | 20,400 | — | — |
| 2015-06-10 | $38.75 | $39.03 | 10,720 | — | — |
| 2015-06-09 | $38.65 | $38.93 | 7,680 | — | — |
| 2015-06-08 | $38.65 | $38.93 | 12,160 | — | — |
| 2015-06-05 | $38.92 | $39.20 | 29,200 | — | — |
| 2015-06-04 | $39.33 | $39.61 | 20,040 | — | — |
| 2015-06-03 | $39.50 | $39.78 | 13,880 | — | — |
| 2015-06-02 | $39.13 | $39.41 | 10,440 | — | — |
| 2015-06-01 | $40.03 | $40.31 | 21,120 | — | — |
| 2015-05-29 | $38.83 | $39.10 | 44,920 | — | — |
| 2015-05-28 | $39.33 | $39.61 | 24,200 | — | — |
| 2015-05-27 | $40.25 | $40.54 | 20,400 | — | — |
| 2015-05-26 | $39.92 | $40.21 | 26,640 | — | — |
| 2015-05-22 | $39.97 | $40.26 | 14,320 | — | — |
| 2015-05-21 | $40.00 | $40.29 | 20,320 | — | — |
| 2015-05-20 | $40.00 | $40.29 | 18,840 | — | — |
| 2015-05-19 | $39.83 | $40.11 | 20,440 | — | — |
| 2015-05-18 | $39.63 | $39.91 | 28,920 | — | — |
| 2015-05-15 | $39.13 | $39.41 | 26,040 | — | — |
| 2015-05-14 | $38.85 | $39.13 | 53,240 | — | — |
| 2015-05-13 | $38.58 | $38.58 | 43,920 | — | — |
| 2015-05-12 | $39.80 | $39.80 | 18,040 | — | — |
| 2015-05-11 | $40.13 | $40.12 | 10,560 | — | — |
| 2015-05-08 | $40.47 | $40.47 | 18,520 | — | — |
| 2015-05-07 | $39.92 | $39.92 | 34,560 | — | — |
| 2015-05-06 | $39.70 | $39.70 | 19,200 | — | — |
| 2015-05-05 | $39.65 | $39.65 | 47,960 | — | — |
| 2015-05-04 | $39.95 | $39.95 | 23,800 | — | — |
| 2015-05-01 | $39.42 | $39.43 | 33,440 | — | — |
| 2015-04-30 | $39.38 | $39.38 | 37,920 | — | — |
| 2015-04-29 | $40.33 | $40.32 | 18,520 | — | — |
| 2015-04-28 | $40.40 | $40.40 | 23,160 | — | — |
| 2015-04-27 | $40.55 | $40.55 | 85,520 | — | — |
| 2015-04-24 | $40.47 | $40.47 | 63,680 | — | — |
| 2015-04-23 | $40.38 | $40.38 | 89,280 | — | — |
| 2015-04-22 | $40.13 | $40.12 | 41,200 | — | — |
| 2015-04-21 | $40.40 | $40.40 | 96,640 | — | — |
| 2015-04-20 | $40.22 | $40.22 | 31,440 | — | — |
| 2015-04-17 | $39.97 | $39.98 | 58,520 | — | — |
| 2015-04-16 | $40.53 | $40.52 | 40,000 | — | — |
| 2015-04-15 | $41.08 | $41.07 | 53,360 | — | — |
| 2015-04-14 | $41.00 | $41.00 | 102,000 | — | — |
| 2015-04-13 | $40.70 | $40.70 | 37,480 | — | — |
| 2015-04-10 | $40.55 | $40.55 | 118,240 | — | — |
| 2015-04-09 | $40.15 | $40.15 | 76,240 | — | — |
| 2015-04-08 | $40.45 | $40.45 | 51,200 | — | — |
| 2015-04-07 | $40.42 | $40.43 | 109,840 | — | — |
| 2015-04-06 | $40.92 | $40.92 | 73,920 | — | — |
| 2015-04-02 | $40.58 | $40.57 | 52,520 | — | — |
| 2015-04-01 | $40.50 | $40.50 | 118,920 | — | — |
| 2015-03-31 | $40.13 | $40.12 | 625,840 | — | — |
| 2015-03-30 | $40.40 | $40.40 | 70,120 | — | — |
| 2015-03-27 | $40.45 | $40.45 | 65,120 | — | — |
| 2015-03-26 | $40.42 | $40.43 | 73,440 | — | — |
| 2015-03-25 | $40.22 | $40.22 | 88,080 | — | — |
| 2015-03-24 | $40.42 | $40.43 | 143,280 | — | — |
| 2015-03-23 | $40.35 | $40.35 | 87,000 | — | — |
| 2015-03-20 | $39.95 | $39.95 | 219,200 | — | — |
| 2015-03-19 | $39.53 | $39.52 | 88,440 | — | — |
| 2015-03-18 | $39.17 | $39.17 | 46,760 | — | — |
| 2015-03-17 | $38.90 | $38.90 | 94,400 | — | — |
| 2015-03-16 | $38.75 | $38.75 | 84,400 | — | — |
| 2015-03-13 | $38.65 | $38.65 | 120,880 | — | — |
| 2015-03-12 | $39.53 | $39.52 | 84,800 | — | — |
| 2015-03-11 | $39.05 | $39.05 | 35,720 | — | — |
| 2015-03-10 | $39.03 | $39.02 | 69,120 | — | — |
| 2015-03-09 | $39.10 | $39.10 | 141,240 | — | — |
| 2015-03-06 | $38.85 | $38.85 | 74,080 | — | — |
| 2015-03-05 | $40.55 | $40.55 | 24,280 | — | — |
| 2015-03-04 | $41.22 | $41.23 | 34,320 | — | — |
| 2015-03-03 | $41.25 | $41.25 | 44,000 | — | — |
| 2015-03-02 | $41.17 | $41.17 | 30,880 | — | — |
| 2015-02-27 | $40.25 | $40.25 | 199,120 | — | — |
| 2015-02-26 | $41.05 | $41.05 | 14,360 | — | — |
| 2015-02-25 | $41.17 | $41.17 | 40,360 | — | — |
| 2015-02-24 | $41.22 | $41.23 | 137,280 | — | — |
| 2015-02-23 | $40.83 | $40.83 | 34,320 | — | — |
| 2015-02-20 | $39.97 | $39.98 | 97,480 | — | — |
| 2015-02-19 | $39.70 | $39.70 | 16,400 | — | — |
| 2015-02-18 | $39.75 | $39.75 | 23,720 | — | — |
| 2015-02-17 | $39.65 | $39.65 | 18,360 | — | — |
| 2015-02-13 | $39.47 | $39.48 | 23,080 | — | — |
| 2015-02-12 | $39.88 | $39.87 | 39,800 | — | — |
| 2015-02-11 | $39.80 | $39.80 | 100,840 | — | — |
| 2015-02-10 | $39.75 | $39.75 | 270,880 | — | — |
| 2015-02-09 | $39.50 | $39.50 | 178,520 | — | — |
| 2015-02-06 | $38.75 | $38.75 | 1,399,240 | — | — |