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
- 2012-11-02 to 2026-09-09
- 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 | $35.69 | $41.53 | 151,500 | — | — |
| 2015-12-30 | $31.97 | $37.20 | 17,800 | — | — |
| 2015-12-29 | $30.18 | $35.12 | 50,300 | — | — |
| 2015-12-28 | $30.00 | $34.91 | 80,900 | — | — |
| 2015-12-24 | $29.67 | $34.52 | 39,300 | — | — |
| 2015-12-23 | $29.57 | $34.41 | 66,300 | — | — |
| 2015-12-22 | $28.80 | $33.51 | 78,600 | — | — |
| 2015-12-21 | $28.83 | $33.55 | 80,200 | — | — |
| 2015-12-18 | $29.86 | $34.74 | 43,000 | — | — |
| 2015-12-17 | $29.63 | $34.48 | 39,600 | — | — |
| 2015-12-16 | $31.34 | $36.47 | 37,100 | — | — |
| 2015-12-15 | $31.20 | $36.30 | 53,800 | — | — |
| 2015-12-14 | $30.33 | $35.29 | 92,800 | — | — |
| 2015-12-11 | $31.10 | $36.19 | 58,300 | — | — |
| 2015-12-10 | $34.26 | $39.86 | 45,200 | — | — |
| 2015-12-09 | $33.22 | $38.65 | 41,200 | — | — |
| 2015-12-08 | $32.18 | $37.44 | 38,100 | — | — |
| 2015-12-07 | $33.23 | $38.67 | 58,700 | — | — |
| 2015-12-04 | $36.13 | $42.04 | 114,500 | — | — |
| 2015-12-03 | $37.29 | $43.39 | 51,500 | — | — |
| 2015-12-02 | $37.32 | $43.42 | 45,600 | — | — |
| 2015-12-01 | $37.27 | $43.37 | 36,000 | — | — |
| 2015-11-30 | $36.51 | $42.48 | 91,300 | — | — |
| 2015-11-27 | $35.95 | $41.83 | 34,300 | — | — |
| 2015-11-25 | $34.92 | $40.63 | 14,600 | — | — |
| 2015-11-24 | $34.03 | $39.60 | 37,200 | — | — |
| 2015-11-23 | $32.78 | $38.14 | 30,900 | — | — |
| 2015-11-20 | $32.07 | $37.32 | 21,200 | — | — |
| 2015-11-19 | $32.10 | $37.35 | 22,900 | — | — |
| 2015-11-18 | $31.68 | $36.86 | 14,600 | — | — |
| 2015-11-17 | $30.81 | $35.85 | 19,700 | — | — |
| 2015-11-16 | $30.53 | $35.52 | 26,900 | — | — |
| 2015-11-13 | $30.47 | $35.45 | 20,600 | — | — |
| 2015-11-12 | $31.68 | $36.86 | 18,600 | — | — |
| 2015-11-11 | $32.29 | $37.57 | 36,200 | — | — |
| 2015-11-10 | $32.73 | $38.08 | 32,000 | — | — |
| 2015-11-09 | $32.55 | $37.87 | 43,400 | — | — |
| 2015-11-06 | $33.33 | $38.78 | 23,900 | — | — |
| 2015-11-05 | $33.73 | $39.25 | 25,400 | — | — |
| 2015-11-04 | $33.00 | $38.40 | 65,200 | — | — |
| 2015-11-03 | $33.17 | $37.93 | 82,400 | — | — |
| 2015-11-02 | $32.80 | $37.51 | 24,500 | — | — |
| 2015-10-30 | $32.75 | $37.45 | 28,900 | — | — |
| 2015-10-29 | $33.00 | $37.74 | 32,200 | — | — |
| 2015-10-28 | $32.26 | $36.89 | 74,900 | — | — |
| 2015-10-27 | $31.54 | $36.07 | 42,900 | — | — |
| 2015-10-26 | $32.37 | $37.02 | 45,700 | — | — |
| 2015-10-23 | $32.44 | $37.10 | 42,300 | — | — |
| 2015-10-22 | $33.30 | $38.08 | 56,800 | — | — |
| 2015-10-21 | $33.16 | $37.92 | 36,600 | — | — |
| 2015-10-20 | $33.84 | $38.70 | 32,300 | — | — |
| 2015-10-19 | $34.76 | $39.75 | 42,700 | — | — |
| 2015-10-16 | $35.87 | $41.02 | 36,100 | — | — |
| 2015-10-15 | $35.10 | $40.14 | 26,600 | — | — |
| 2015-10-14 | $35.04 | $40.07 | 49,500 | — | — |
| 2015-10-13 | $34.17 | $39.08 | 53,900 | — | — |
| 2015-10-12 | $34.79 | $39.79 | 21,200 | — | — |
| 2015-10-09 | $34.48 | $39.43 | 35,100 | — | — |
| 2015-10-08 | $34.18 | $39.09 | 47,200 | — | — |
| 2015-10-07 | $33.90 | $38.77 | 27,300 | — | — |
| 2015-10-06 | $33.09 | $37.84 | 40,600 | — | — |
| 2015-10-05 | $32.60 | $37.28 | 38,600 | — | — |
| 2015-10-02 | $32.25 | $36.88 | 43,600 | — | — |
| 2015-10-01 | $31.97 | $36.56 | 22,500 | — | — |
| 2015-09-30 | $30.20 | $34.54 | 110,600 | — | — |
| 2015-09-29 | $30.09 | $34.41 | 57,300 | — | — |
| 2015-09-28 | $30.66 | $35.06 | 41,600 | — | — |
| 2015-09-25 | $31.41 | $35.92 | 49,200 | — | — |
| 2015-09-24 | $31.31 | $35.81 | 44,800 | — | — |
| 2015-09-23 | $32.10 | $36.71 | 49,500 | — | — |
| 2015-09-22 | $33.46 | $38.26 | 86,000 | — | — |
| 2015-09-21 | $34.10 | $39.00 | 82,500 | — | — |
| 2015-09-18 | $35.58 | $40.69 | 56,100 | — | — |
| 2015-09-17 | $35.40 | $40.48 | 74,000 | — | — |
| 2015-09-16 | $34.95 | $39.97 | 81,200 | — | — |
| 2015-09-15 | $34.80 | $39.80 | 47,800 | — | — |
| 2015-09-14 | $34.66 | $39.64 | 68,100 | — | — |
| 2015-09-11 | $37.22 | $42.56 | 57,200 | — | — |
| 2015-09-10 | $37.98 | $43.43 | 71,800 | — | — |
| 2015-09-09 | $37.26 | $42.61 | 45,300 | — | — |
| 2015-09-08 | $38.36 | $43.87 | 52,900 | — | — |
| 2015-09-04 | $40.35 | $46.14 | 83,100 | — | — |
| 2015-09-03 | $39.37 | $45.02 | 50,300 | — | — |
| 2015-09-02 | $39.65 | $45.34 | 45,100 | — | — |
| 2015-09-01 | $39.00 | $44.60 | 46,100 | — | — |
| 2015-08-31 | $39.82 | $45.54 | 16,900 | — | — |
| 2015-08-28 | $40.39 | $46.19 | 26,200 | — | — |
| 2015-08-27 | $38.39 | $43.90 | 31,700 | — | — |
| 2015-08-26 | $36.51 | $41.75 | 23,100 | — | — |
| 2015-08-25 | $38.18 | $43.66 | 35,800 | — | — |
| 2015-08-24 | $37.90 | $43.34 | 57,700 | — | — |
| 2015-08-21 | $38.84 | $44.42 | 39,000 | — | — |
| 2015-08-20 | $38.57 | $44.11 | 51,800 | — | — |
| 2015-08-19 | $39.18 | $44.81 | 48,400 | — | — |
| 2015-08-18 | $38.22 | $43.71 | 59,300 | — | — |
| 2015-08-17 | $40.05 | $45.80 | 47,100 | — | — |
| 2015-08-14 | $39.29 | $44.93 | 41,600 | — | — |
| 2015-08-13 | $39.61 | $45.30 | 57,100 | — | — |
| 2015-08-12 | $39.14 | $44.76 | 29,700 | — | — |
| 2015-08-11 | $37.19 | $42.53 | 58,500 | — | — |
| 2015-08-10 | $38.89 | $44.47 | 42,100 | — | — |
| 2015-08-07 | $38.43 | $43.95 | 32,400 | — | — |
| 2015-08-06 | $40.84 | $46.70 | 61,000 | — | — |
| 2015-08-05 | $40.23 | $46.01 | 90,400 | — | — |
| 2015-08-04 | $42.57 | $48.68 | 42,600 | — | — |
| 2015-08-03 | $44.01 | $49.70 | 39,500 | — | — |
| 2015-07-31 | $42.43 | $47.92 | 45,600 | — | — |
| 2015-07-30 | $43.37 | $48.98 | 43,600 | — | — |
| 2015-07-29 | $41.81 | $47.22 | 60,800 | — | — |
| 2015-07-28 | $40.32 | $45.53 | 51,700 | — | — |
| 2015-07-27 | $38.35 | $43.31 | 33,000 | — | — |
| 2015-07-24 | $38.25 | $43.20 | 27,700 | — | — |
| 2015-07-23 | $37.60 | $42.46 | 86,200 | — | — |
| 2015-07-22 | $40.31 | $45.52 | 34,300 | — | — |
| 2015-07-21 | $39.72 | $44.86 | 35,300 | — | — |
| 2015-07-20 | $42.04 | $47.48 | 50,100 | — | — |
| 2015-07-17 | $45.08 | $50.91 | 34,600 | — | — |
| 2015-07-16 | $46.86 | $52.92 | 47,500 | — | — |
| 2015-07-15 | $46.65 | $52.68 | 30,200 | — | — |
| 2015-07-14 | $47.59 | $53.74 | 51,600 | — | — |
| 2015-07-13 | $47.60 | $53.75 | 42,000 | — | — |
| 2015-07-10 | $47.10 | $53.19 | 40,000 | — | — |
| 2015-07-09 | $46.62 | $52.65 | 29,800 | — | — |
| 2015-07-08 | $45.35 | $51.21 | 46,800 | — | — |
| 2015-07-07 | $45.30 | $51.16 | 69,700 | — | — |
| 2015-07-06 | $45.86 | $51.79 | 57,600 | — | — |
| 2015-07-02 | $46.31 | $52.30 | 98,700 | — | — |
| 2015-07-01 | $46.25 | $52.23 | 84,900 | — | — |
| 2015-06-30 | $46.05 | $52.00 | 53,200 | — | — |
| 2015-06-29 | $45.99 | $51.94 | 35,800 | — | — |
| 2015-06-26 | $46.30 | $52.29 | 48,200 | — | — |
| 2015-06-25 | $45.55 | $51.44 | 33,400 | — | — |
| 2015-06-24 | $47.17 | $53.27 | 30,400 | — | — |
| 2015-06-23 | $45.83 | $51.76 | 52,300 | — | — |
| 2015-06-22 | $45.28 | $51.13 | 49,500 | — | — |
| 2015-06-19 | $45.12 | $50.95 | 26,400 | — | — |
| 2015-06-18 | $46.45 | $52.46 | 47,200 | — | — |
| 2015-06-17 | $45.55 | $51.44 | 76,200 | — | — |
| 2015-06-16 | $45.48 | $51.36 | 127,100 | — | — |
| 2015-06-15 | $44.96 | $50.77 | 53,400 | — | — |
| 2015-06-12 | $44.23 | $49.95 | 24,500 | — | — |
| 2015-06-11 | $43.20 | $48.79 | 28,700 | — | — |
| 2015-06-10 | $43.76 | $49.42 | 101,700 | — | — |
| 2015-06-09 | $41.87 | $47.28 | 24,500 | — | — |
| 2015-06-08 | $41.04 | $46.35 | 21,900 | — | — |
| 2015-06-05 | $40.99 | $46.29 | 27,600 | — | — |
| 2015-06-04 | $40.70 | $45.96 | 20,200 | — | — |
| 2015-06-03 | $41.99 | $47.42 | 56,300 | — | — |
| 2015-06-02 | $43.28 | $48.88 | 34,300 | — | — |
| 2015-06-01 | $44.00 | $49.69 | 145,400 | — | — |
| 2015-05-29 | $46.11 | $52.07 | 12,900 | — | — |
| 2015-05-28 | $46.51 | $52.52 | 16,100 | — | — |
| 2015-05-27 | $46.51 | $52.52 | 13,600 | — | — |
| 2015-05-26 | $46.50 | $52.51 | 30,900 | — | — |
| 2015-05-22 | $46.20 | $52.17 | 23,100 | — | — |
| 2015-05-21 | $44.19 | $49.90 | 36,300 | — | — |
| 2015-05-20 | $44.63 | $50.40 | 22,100 | — | — |
| 2015-05-19 | $45.34 | $51.20 | 19,600 | — | — |
| 2015-05-18 | $45.23 | $51.08 | 25,300 | — | — |
| 2015-05-15 | $45.02 | $50.84 | 28,500 | — | — |
| 2015-05-14 | $43.77 | $49.43 | 49,600 | — | — |
| 2015-05-13 | $43.82 | $49.49 | 44,500 | — | — |
| 2015-05-12 | $42.18 | $47.63 | 18,300 | — | — |
| 2015-05-11 | $43.45 | $49.07 | 23,300 | — | — |
| 2015-05-08 | $42.80 | $48.33 | 15,100 | — | — |
| 2015-05-07 | $42.48 | $47.97 | 53,800 | — | — |
| 2015-05-06 | $44.81 | $50.60 | 46,500 | — | — |
| 2015-05-05 | $44.48 | $50.23 | 73,400 | — | — |
| 2015-05-04 | $43.52 | $49.15 | 325,400 | — | — |
| 2015-05-01 | $43.00 | $48.56 | 198,200 | — | — |
| 2015-04-30 | $42.05 | $47.49 | 34,700 | — | — |
| 2015-04-29 | $43.00 | $47.96 | 42,400 | — | — |
| 2015-04-28 | $42.86 | $47.80 | 34,600 | — | — |
| 2015-04-27 | $43.24 | $48.23 | 29,200 | — | — |
| 2015-04-24 | $43.50 | $48.52 | 17,200 | — | — |
| 2015-04-23 | $43.77 | $48.82 | 26,300 | — | — |
| 2015-04-22 | $43.88 | $48.94 | 57,600 | — | — |
| 2015-04-21 | $43.98 | $49.05 | 63,200 | — | — |
| 2015-04-20 | $42.37 | $47.26 | 32,800 | — | — |
| 2015-04-17 | $41.77 | $46.59 | 22,800 | — | — |
| 2015-04-16 | $41.63 | $46.43 | 43,700 | — | — |
| 2015-04-15 | $41.06 | $45.80 | 96,300 | — | — |
| 2015-04-14 | $41.79 | $46.61 | 38,500 | — | — |
| 2015-04-13 | $40.47 | $45.14 | 17,500 | — | — |
| 2015-04-10 | $40.68 | $45.37 | 8,000 | — | — |
| 2015-04-09 | $40.67 | $45.36 | 40,200 | — | — |
| 2015-04-08 | $41.23 | $45.99 | 12,000 | — | — |
| 2015-04-07 | $42.04 | $46.89 | 17,200 | — | — |
| 2015-04-06 | $42.44 | $47.34 | 21,800 | — | — |
| 2015-04-02 | $41.59 | $46.39 | 41,700 | — | — |
| 2015-04-01 | $43.11 | $48.08 | 34,100 | — | — |
| 2015-03-31 | $43.53 | $48.55 | 101,000 | — | — |
| 2015-03-30 | $42.57 | $47.48 | 31,500 | — | — |
| 2015-03-27 | $41.88 | $46.71 | 31,100 | — | — |
| 2015-03-26 | $41.60 | $46.40 | 20,900 | — | — |
| 2015-03-25 | $40.83 | $45.54 | 30,400 | — | — |
| 2015-03-24 | $40.36 | $45.02 | 27,800 | — | — |
| 2015-03-23 | $39.28 | $43.81 | 35,000 | — | — |
| 2015-03-20 | $40.04 | $44.66 | 14,200 | — | — |
| 2015-03-19 | $38.52 | $42.96 | 35,900 | — | — |
| 2015-03-18 | $39.26 | $43.79 | 57,800 | — | — |
| 2015-03-17 | $40.26 | $44.91 | 38,900 | — | — |
| 2015-03-16 | $40.63 | $45.32 | 21,500 | — | — |
| 2015-03-13 | $40.83 | $45.54 | 19,600 | — | — |
| 2015-03-12 | $41.40 | $46.18 | 94,000 | — | — |
| 2015-03-11 | $43.55 | $48.57 | 69,400 | — | — |
| 2015-03-10 | $43.15 | $48.13 | 66,900 | — | — |
| 2015-03-09 | $43.00 | $47.96 | 126,900 | — | — |
| 2015-03-06 | $42.21 | $47.08 | 271,800 | — | — |
| 2015-03-05 | $42.00 | $46.85 | 56,900 | — | — |
| 2015-03-04 | $41.31 | $46.08 | 106,200 | — | — |
| 2015-03-03 | $40.79 | $45.50 | 314,200 | — | — |
| 2015-03-02 | $40.84 | $45.55 | 326,600 | — | — |
| 2015-02-27 | $41.78 | $46.60 | 47,200 | — | — |
| 2015-02-26 | $40.85 | $45.56 | 130,600 | — | — |
| 2015-02-25 | $40.34 | $44.99 | 64,100 | — | — |
| 2015-02-24 | $39.77 | $44.36 | 58,500 | — | — |
| 2015-02-23 | $39.30 | $43.83 | 62,700 | — | — |
| 2015-02-20 | $39.18 | $43.70 | 63,200 | — | — |
| 2015-02-19 | $39.24 | $43.77 | 32,600 | — | — |
| 2015-02-18 | $39.77 | $44.36 | 15,200 | — | — |
| 2015-02-17 | $40.00 | $44.62 | 55,900 | — | — |
| 2015-02-13 | $39.77 | $44.36 | 85,000 | — | — |
| 2015-02-12 | $40.73 | $45.43 | 23,900 | — | — |
| 2015-02-11 | $40.02 | $44.64 | 38,400 | — | — |
| 2015-02-10 | $40.18 | $44.82 | 65,900 | — | — |
| 2015-02-09 | $41.97 | $46.81 | 66,100 | — | — |
| 2015-02-06 | $43.47 | $48.49 | 131,600 | — | — |
| 2015-02-05 | $43.00 | $47.96 | 182,000 | — | — |
| 2015-02-04 | $42.02 | $46.87 | 127,600 | — | — |
| 2015-02-03 | $41.60 | $45.83 | 307,200 | — | — |
| 2015-02-02 | $38.03 | $41.90 | 143,300 | — | — |
| 2015-01-30 | $35.64 | $39.26 | 22,800 | — | — |
| 2015-01-29 | $35.90 | $39.55 | 43,500 | — | — |
| 2015-01-28 | $34.78 | $38.32 | 37,700 | — | — |
| 2015-01-27 | $35.65 | $39.28 | 35,300 | — | — |
| 2015-01-26 | $35.78 | $39.42 | 25,700 | — | — |
| 2015-01-23 | $35.68 | $39.31 | 59,900 | — | — |
| 2015-01-22 | $35.26 | $38.85 | 57,300 | — | — |
| 2015-01-21 | $35.11 | $38.68 | 84,000 | — | — |
| 2015-01-20 | $35.14 | $38.71 | 77,700 | — | — |
| 2015-01-16 | $35.15 | $38.72 | 42,800 | — | — |
| 2015-01-15 | $35.98 | $39.64 | 75,600 | — | — |
| 2015-01-14 | $34.90 | $38.45 | 117,900 | — | — |
| 2015-01-13 | $34.18 | $37.66 | 29,000 | — | — |
| 2015-01-12 | $35.73 | $39.36 | 27,400 | — | — |
| 2015-01-09 | $36.43 | $40.13 | 26,300 | — | — |
| 2015-01-08 | $36.65 | $40.38 | 77,800 | — | — |
| 2015-01-07 | $36.24 | $39.93 | 64,800 | — | — |
| 2015-01-06 | $36.60 | $40.32 | 102,800 | — | — |
| 2015-01-05 | $36.75 | $40.49 | 106,300 | — | — |
| 2015-01-02 | $36.94 | $40.70 | 15,300 | — | — |