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
- 2005-02-17 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 | $33.65 | $38.46 | 222,600 | — | — |
| 2015-12-30 | $34.14 | $39.02 | 306,200 | — | — |
| 2015-12-29 | $34.60 | $39.55 | 246,400 | — | — |
| 2015-12-28 | $34.42 | $39.34 | 165,000 | — | — |
| 2015-12-24 | $34.91 | $39.90 | 149,600 | — | — |
| 2015-12-23 | $35.16 | $40.19 | 338,400 | — | — |
| 2015-12-22 | $34.55 | $39.49 | 256,600 | — | — |
| 2015-12-21 | $33.74 | $38.57 | 480,600 | — | — |
| 2015-12-18 | $34.23 | $39.13 | 615,700 | — | — |
| 2015-12-17 | $34.09 | $38.97 | 455,500 | — | — |
| 2015-12-16 | $34.01 | $38.88 | 341,400 | — | — |
| 2015-12-15 | $33.15 | $37.89 | 302,000 | — | — |
| 2015-12-14 | $32.57 | $37.23 | 255,900 | — | — |
| 2015-12-11 | $32.85 | $37.55 | 249,700 | — | — |
| 2015-12-10 | $33.43 | $38.21 | 224,000 | — | — |
| 2015-12-09 | $33.46 | $38.25 | 409,600 | — | — |
| 2015-12-08 | $33.74 | $38.57 | 197,000 | — | — |
| 2015-12-07 | $34.18 | $39.07 | 157,600 | — | — |
| 2015-12-04 | $34.61 | $39.56 | 130,800 | — | — |
| 2015-12-03 | $34.52 | $39.46 | 267,100 | — | — |
| 2015-12-02 | $35.19 | $40.22 | 349,100 | — | — |
| 2015-12-01 | $35.03 | $40.04 | 305,200 | — | — |
| 2015-11-30 | $34.58 | $39.53 | 253,100 | — | — |
| 2015-11-27 | $34.79 | $39.77 | 141,100 | — | — |
| 2015-11-25 | $34.39 | $39.31 | 169,600 | — | — |
| 2015-11-24 | $34.04 | $38.91 | 339,100 | — | — |
| 2015-11-23 | $34.14 | $39.02 | 284,000 | — | — |
| 2015-11-20 | $34.70 | $39.66 | 271,400 | — | — |
| 2015-11-19 | $34.62 | $39.57 | 391,400 | — | — |
| 2015-11-18 | $34.87 | $39.86 | 290,700 | — | — |
| 2015-11-17 | $34.41 | $39.33 | 548,300 | — | — |
| 2015-11-16 | $33.78 | $38.61 | 428,000 | — | — |
| 2015-11-13 | $33.27 | $38.03 | 321,300 | — | — |
| 2015-11-12 | $33.85 | $38.69 | 226,300 | — | — |
| 2015-11-11 | $34.37 | $39.29 | 287,800 | — | — |
| 2015-11-10 | $34.77 | $39.74 | 287,500 | — | — |
| 2015-11-09 | $35.00 | $40.01 | 452,300 | — | — |
| 2015-11-06 | $35.86 | $40.99 | 629,100 | — | — |
| 2015-11-05 | $35.40 | $40.46 | 399,300 | — | — |
| 2015-11-04 | $35.27 | $40.32 | 373,600 | — | — |
| 2015-11-03 | $35.54 | $40.62 | 334,300 | — | — |
| 2015-11-02 | $35.26 | $40.30 | 400,100 | — | — |
| 2015-10-30 | $34.67 | $39.63 | 450,500 | — | — |
| 2015-10-29 | $34.79 | $39.77 | 230,800 | — | — |
| 2015-10-28 | $34.83 | $39.68 | 299,000 | — | — |
| 2015-10-27 | $34.35 | $39.13 | 593,500 | — | — |
| 2015-10-26 | $34.48 | $39.28 | 518,500 | — | — |
| 2015-10-23 | $35.40 | $40.33 | 579,800 | — | — |
| 2015-10-22 | $35.51 | $40.45 | 858,700 | — | — |
| 2015-10-21 | $34.00 | $38.73 | 286,800 | — | — |
| 2015-10-20 | $34.55 | $39.36 | 223,900 | — | — |
| 2015-10-19 | $34.59 | $39.40 | 280,800 | — | — |
| 2015-10-16 | $35.09 | $39.97 | 389,100 | — | — |
| 2015-10-15 | $34.80 | $39.64 | 252,200 | — | — |
| 2015-10-14 | $34.35 | $39.13 | 194,500 | — | — |
| 2015-10-13 | $33.79 | $38.49 | 138,400 | — | — |
| 2015-10-12 | $33.97 | $38.70 | 117,400 | — | — |
| 2015-10-09 | $34.35 | $39.13 | 320,900 | — | — |
| 2015-10-08 | $34.23 | $38.99 | 253,900 | — | — |
| 2015-10-07 | $33.78 | $38.48 | 369,000 | — | — |
| 2015-10-06 | $33.66 | $38.34 | 219,100 | — | — |
| 2015-10-05 | $34.03 | $38.76 | 417,400 | — | — |
| 2015-10-02 | $32.68 | $37.23 | 367,300 | — | — |
| 2015-10-01 | $32.10 | $36.57 | 273,400 | — | — |
| 2015-09-30 | $32.60 | $37.14 | 448,700 | — | — |
| 2015-09-29 | $31.73 | $36.14 | 299,900 | — | — |
| 2015-09-28 | $31.52 | $35.91 | 259,400 | — | — |
| 2015-09-25 | $31.40 | $35.77 | 213,900 | — | — |
| 2015-09-24 | $31.17 | $35.51 | 207,600 | — | — |
| 2015-09-23 | $31.41 | $35.78 | 148,900 | — | — |
| 2015-09-22 | $31.73 | $36.14 | 219,100 | — | — |
| 2015-09-21 | $31.97 | $36.42 | 187,800 | — | — |
| 2015-09-18 | $31.99 | $36.44 | 296,100 | — | — |
| 2015-09-17 | $32.51 | $37.03 | 189,900 | — | — |
| 2015-09-16 | $32.53 | $37.06 | 342,400 | — | — |
| 2015-09-15 | $31.73 | $36.14 | 290,000 | — | — |
| 2015-09-14 | $31.41 | $35.78 | 196,000 | — | — |
| 2015-09-11 | $31.53 | $35.92 | 225,200 | — | — |
| 2015-09-10 | $31.67 | $36.08 | 318,100 | — | — |
| 2015-09-09 | $31.38 | $35.75 | 315,300 | — | — |
| 2015-09-08 | $31.77 | $36.19 | 239,900 | — | — |
| 2015-09-04 | $31.27 | $35.62 | 249,800 | — | — |
| 2015-09-03 | $31.90 | $36.34 | 333,500 | — | — |
| 2015-09-02 | $31.96 | $36.41 | 263,200 | — | — |
| 2015-09-01 | $31.85 | $36.28 | 311,800 | — | — |
| 2015-08-31 | $32.56 | $37.09 | 586,300 | — | — |
| 2015-08-28 | $32.59 | $37.12 | 615,700 | — | — |
| 2015-08-27 | $32.50 | $37.02 | 678,100 | — | — |
| 2015-08-26 | $32.35 | $36.85 | 836,000 | — | — |
| 2015-08-25 | $31.75 | $36.17 | 812,200 | — | — |
| 2015-08-24 | $30.91 | $35.21 | 974,700 | — | — |
| 2015-08-21 | $31.78 | $36.20 | 1,125,100 | — | — |
| 2015-08-20 | $33.17 | $37.79 | 353,800 | — | — |
| 2015-08-19 | $33.82 | $38.53 | 278,500 | — | — |
| 2015-08-18 | $34.03 | $38.76 | 430,600 | — | — |
| 2015-08-17 | $34.29 | $39.06 | 405,700 | — | — |
| 2015-08-14 | $34.08 | $38.82 | 378,100 | — | — |
| 2015-08-13 | $33.87 | $38.58 | 366,700 | — | — |
| 2015-08-12 | $33.68 | $38.37 | 612,500 | — | — |
| 2015-08-11 | $34.00 | $38.73 | 374,300 | — | — |
| 2015-08-10 | $34.69 | $39.52 | 475,500 | — | — |
| 2015-08-07 | $34.12 | $38.87 | 500,200 | — | — |
| 2015-08-06 | $34.30 | $39.07 | 285,700 | — | — |
| 2015-08-05 | $34.42 | $39.21 | 197,800 | — | — |
| 2015-08-04 | $34.31 | $39.08 | 411,300 | — | — |
| 2015-08-03 | $34.70 | $39.53 | 486,900 | — | — |
| 2015-07-31 | $35.15 | $40.04 | 328,400 | — | — |
| 2015-07-30 | $34.97 | $39.84 | 457,700 | — | — |
| 2015-07-29 | $35.18 | $39.96 | 244,700 | — | — |
| 2015-07-28 | $35.31 | $40.11 | 438,700 | — | — |
| 2015-07-27 | $35.04 | $39.80 | 572,700 | — | — |
| 2015-07-24 | $35.07 | $39.84 | 538,800 | — | — |
| 2015-07-23 | $35.36 | $40.17 | 1,401,700 | — | — |
| 2015-07-22 | $37.49 | $42.58 | 611,400 | — | — |
| 2015-07-21 | $37.50 | $42.60 | 377,900 | — | — |
| 2015-07-20 | $37.72 | $42.85 | 276,900 | — | — |
| 2015-07-17 | $37.92 | $43.07 | 229,400 | — | — |
| 2015-07-16 | $37.68 | $42.80 | 341,300 | — | — |
| 2015-07-15 | $37.33 | $42.40 | 266,200 | — | — |
| 2015-07-14 | $37.38 | $42.46 | 292,500 | — | — |
| 2015-07-13 | $37.44 | $42.53 | 314,300 | — | — |
| 2015-07-10 | $37.41 | $42.49 | 466,800 | — | — |
| 2015-07-09 | $37.44 | $42.53 | 307,300 | — | — |
| 2015-07-08 | $37.58 | $42.69 | 407,400 | — | — |
| 2015-07-07 | $38.20 | $43.39 | 440,500 | — | — |
| 2015-07-06 | $38.74 | $44.00 | 633,800 | — | — |
| 2015-07-02 | $39.14 | $44.46 | 458,600 | — | — |
| 2015-07-01 | $39.63 | $45.02 | 345,900 | — | — |
| 2015-06-30 | $39.68 | $45.07 | 433,700 | — | — |
| 2015-06-29 | $39.77 | $45.17 | 475,900 | — | — |
| 2015-06-26 | $40.34 | $45.82 | 429,300 | — | — |
| 2015-06-25 | $40.83 | $46.38 | 362,900 | — | — |
| 2015-06-24 | $41.18 | $46.78 | 345,000 | — | — |
| 2015-06-23 | $41.19 | $46.79 | 199,600 | — | — |
| 2015-06-22 | $41.12 | $46.71 | 316,900 | — | — |
| 2015-06-19 | $41.11 | $46.70 | 326,900 | — | — |
| 2015-06-18 | $40.92 | $46.48 | 330,000 | — | — |
| 2015-06-17 | $40.75 | $46.29 | 435,200 | — | — |
| 2015-06-16 | $39.55 | $44.92 | 384,500 | — | — |
| 2015-06-15 | $38.89 | $44.18 | 221,000 | — | — |
| 2015-06-12 | $39.33 | $44.67 | 147,900 | — | — |
| 2015-06-11 | $39.53 | $44.90 | 175,100 | — | — |
| 2015-06-10 | $39.56 | $44.94 | 235,600 | — | — |
| 2015-06-09 | $39.57 | $44.95 | 220,200 | — | — |
| 2015-06-08 | $39.66 | $45.05 | 193,400 | — | — |
| 2015-06-05 | $39.97 | $45.40 | 179,500 | — | — |
| 2015-06-04 | $39.94 | $45.37 | 268,700 | — | — |
| 2015-06-03 | $40.15 | $45.61 | 352,100 | — | — |
| 2015-06-02 | $39.49 | $44.86 | 214,900 | — | — |
| 2015-06-01 | $39.24 | $44.57 | 250,200 | — | — |
| 2015-05-29 | $39.15 | $44.47 | 331,400 | — | — |
| 2015-05-28 | $39.35 | $44.70 | 177,000 | — | — |
| 2015-05-27 | $39.62 | $45.00 | 226,400 | — | — |
| 2015-05-26 | $39.11 | $44.42 | 260,300 | — | — |
| 2015-05-22 | $39.83 | $45.24 | 185,400 | — | — |
| 2015-05-21 | $39.68 | $45.07 | 191,100 | — | — |
| 2015-05-20 | $39.45 | $44.81 | 192,200 | — | — |
| 2015-05-19 | $39.38 | $44.73 | 284,800 | — | — |
| 2015-05-18 | $39.74 | $45.14 | 199,300 | — | — |
| 2015-05-15 | $39.56 | $44.94 | 143,900 | — | — |
| 2015-05-14 | $39.82 | $45.23 | 148,000 | — | — |
| 2015-05-13 | $39.51 | $44.88 | 191,200 | — | — |
| 2015-05-12 | $39.39 | $44.74 | 247,900 | — | — |
| 2015-05-11 | $39.77 | $45.17 | 196,500 | — | — |
| 2015-05-08 | $39.93 | $45.36 | 141,000 | — | — |
| 2015-05-07 | $39.67 | $45.06 | 377,100 | — | — |
| 2015-05-06 | $39.76 | $45.16 | 299,200 | — | — |
| 2015-05-05 | $39.54 | $44.91 | 439,100 | — | — |
| 2015-05-04 | $40.28 | $45.75 | 559,900 | — | — |
| 2015-05-01 | $40.31 | $45.79 | 352,600 | — | — |
| 2015-04-30 | $40.26 | $45.73 | 521,900 | — | — |
| 2015-04-29 | $40.80 | $46.23 | 376,400 | — | — |
| 2015-04-28 | $41.17 | $46.65 | 299,100 | — | — |
| 2015-04-27 | $41.17 | $46.65 | 436,800 | — | — |
| 2015-04-24 | $40.61 | $46.02 | 532,700 | — | — |
| 2015-04-23 | $41.26 | $46.75 | 609,200 | — | — |
| 2015-04-22 | $41.18 | $46.66 | 2,617,100 | — | — |
| 2015-04-21 | $38.12 | $43.19 | 832,300 | — | — |
| 2015-04-20 | $37.62 | $42.63 | 536,700 | — | — |
| 2015-04-17 | $37.73 | $42.75 | 466,000 | — | — |
| 2015-04-16 | $38.12 | $43.19 | 699,000 | — | — |
| 2015-04-15 | $38.00 | $43.06 | 720,400 | — | — |
| 2015-04-14 | $38.30 | $43.40 | 289,100 | — | — |
| 2015-04-13 | $38.25 | $43.34 | 333,800 | — | — |
| 2015-04-10 | $38.36 | $43.47 | 323,800 | — | — |
| 2015-04-09 | $38.15 | $43.23 | 352,700 | — | — |
| 2015-04-08 | $38.20 | $43.28 | 277,000 | — | — |
| 2015-04-07 | $38.08 | $43.15 | 225,300 | — | — |
| 2015-04-06 | $38.47 | $43.59 | 483,900 | — | — |
| 2015-04-02 | $38.16 | $43.24 | 233,500 | — | — |
| 2015-04-01 | $38.00 | $43.06 | 382,700 | — | — |
| 2015-03-31 | $38.16 | $43.24 | 346,900 | — | — |
| 2015-03-30 | $38.32 | $43.42 | 285,500 | — | — |
| 2015-03-27 | $38.10 | $43.17 | 432,700 | — | — |
| 2015-03-26 | $37.97 | $43.02 | 343,800 | — | — |
| 2015-03-25 | $38.06 | $43.13 | 254,700 | — | — |
| 2015-03-24 | $38.55 | $43.68 | 479,500 | — | — |
| 2015-03-23 | $39.25 | $44.47 | 216,900 | — | — |
| 2015-03-20 | $39.25 | $44.47 | 238,400 | — | — |
| 2015-03-19 | $39.28 | $44.51 | 127,300 | — | — |
| 2015-03-18 | $39.50 | $44.76 | 137,200 | — | — |
| 2015-03-17 | $39.58 | $44.85 | 135,000 | — | — |
| 2015-03-16 | $39.53 | $44.79 | 140,800 | — | — |
| 2015-03-13 | $39.19 | $44.41 | 240,900 | — | — |
| 2015-03-12 | $39.71 | $45.00 | 230,700 | — | — |
| 2015-03-11 | $38.57 | $43.70 | 299,200 | — | — |
| 2015-03-10 | $38.55 | $43.68 | 413,700 | — | — |
| 2015-03-09 | $39.24 | $44.46 | 324,900 | — | — |
| 2015-03-06 | $39.78 | $45.08 | 162,300 | — | — |
| 2015-03-05 | $40.14 | $45.48 | 174,600 | — | — |
| 2015-03-04 | $40.55 | $45.95 | 236,000 | — | — |
| 2015-03-03 | $40.79 | $46.22 | 259,400 | — | — |
| 2015-03-02 | $41.21 | $46.70 | 255,000 | — | — |
| 2015-02-27 | $40.47 | $45.86 | 154,600 | — | — |
| 2015-02-26 | $40.45 | $45.83 | 164,700 | — | — |
| 2015-02-25 | $40.65 | $46.06 | 173,100 | — | — |
| 2015-02-24 | $40.45 | $45.83 | 385,300 | — | — |
| 2015-02-23 | $39.79 | $45.09 | 236,500 | — | — |
| 2015-02-20 | $40.14 | $45.48 | 233,500 | — | — |
| 2015-02-19 | $39.96 | $45.28 | 179,700 | — | — |
| 2015-02-18 | $39.68 | $44.96 | 297,800 | — | — |
| 2015-02-17 | $39.70 | $44.98 | 161,700 | — | — |
| 2015-02-13 | $39.56 | $44.83 | 186,700 | — | — |
| 2015-02-12 | $39.07 | $44.27 | 237,400 | — | — |
| 2015-02-11 | $38.81 | $43.98 | 237,100 | — | — |
| 2015-02-10 | $38.74 | $43.90 | 250,600 | — | — |
| 2015-02-09 | $38.27 | $43.36 | 189,600 | — | — |
| 2015-02-06 | $38.61 | $43.75 | 312,700 | — | — |
| 2015-02-05 | $39.04 | $44.24 | 286,800 | — | — |
| 2015-02-04 | $38.71 | $43.86 | 279,300 | — | — |
| 2015-02-03 | $38.66 | $43.81 | 262,000 | — | — |
| 2015-02-02 | $38.71 | $43.86 | 262,100 | — | — |
| 2015-01-30 | $38.80 | $43.96 | 237,700 | — | — |
| 2015-01-29 | $39.05 | $44.25 | 227,400 | — | — |
| 2015-01-28 | $39.22 | $44.33 | 207,600 | — | — |
| 2015-01-27 | $39.64 | $44.80 | 353,700 | — | — |
| 2015-01-26 | $40.17 | $45.40 | 457,500 | — | — |
| 2015-01-23 | $39.62 | $44.78 | 475,700 | — | — |
| 2015-01-22 | $38.65 | $43.68 | 2,176,100 | — | — |
| 2015-01-21 | $42.06 | $47.54 | 375,500 | — | — |
| 2015-01-20 | $41.96 | $47.42 | 288,100 | — | — |
| 2015-01-16 | $41.97 | $47.44 | 363,100 | — | — |
| 2015-01-15 | $41.07 | $46.42 | 141,500 | — | — |
| 2015-01-14 | $41.61 | $47.03 | 136,100 | — | — |
| 2015-01-13 | $41.83 | $47.28 | 239,200 | — | — |
| 2015-01-12 | $41.84 | $47.29 | 242,400 | — | — |
| 2015-01-09 | $41.94 | $47.40 | 152,000 | — | — |
| 2015-01-08 | $42.69 | $48.25 | 224,500 | — | — |
| 2015-01-07 | $42.19 | $47.68 | 152,300 | — | — |
| 2015-01-06 | $42.14 | $47.63 | 268,200 | — | — |
| 2015-01-05 | $42.51 | $48.05 | 264,200 | — | — |
| 2015-01-02 | $43.41 | $49.06 | 209,200 | — | — |