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
- 1997-10-24 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 | $38.88 | $48.06 | 157,100 | — | — |
| 2015-12-30 | $39.41 | $48.72 | 83,500 | — | — |
| 2015-12-29 | $39.95 | $49.38 | 101,500 | — | — |
| 2015-12-28 | $39.80 | $49.20 | 77,400 | — | — |
| 2015-12-24 | $40.23 | $49.73 | 29,200 | — | — |
| 2015-12-23 | $40.22 | $49.72 | 57,400 | — | — |
| 2015-12-22 | $39.96 | $49.39 | 109,600 | — | — |
| 2015-12-21 | $39.76 | $49.15 | 109,200 | — | — |
| 2015-12-18 | $40.45 | $50.00 | 465,500 | — | — |
| 2015-12-17 | $40.12 | $49.59 | 112,900 | — | — |
| 2015-12-16 | $40.76 | $50.38 | 238,200 | — | — |
| 2015-12-15 | $42.28 | $52.26 | 207,700 | — | — |
| 2015-12-14 | $41.83 | $51.71 | 117,500 | — | — |
| 2015-12-11 | $41.54 | $51.35 | 190,900 | — | — |
| 2015-12-10 | $42.14 | $52.09 | 89,000 | — | — |
| 2015-12-09 | $42.24 | $52.21 | 67,600 | — | — |
| 2015-12-08 | $42.95 | $53.09 | 71,300 | — | — |
| 2015-12-07 | $43.00 | $53.15 | 71,300 | — | — |
| 2015-12-04 | $43.49 | $53.76 | 136,200 | — | — |
| 2015-12-03 | $42.82 | $52.93 | 99,900 | — | — |
| 2015-12-02 | $43.37 | $53.61 | 93,000 | — | — |
| 2015-12-01 | $43.52 | $53.80 | 320,600 | — | — |
| 2015-11-30 | $43.71 | $54.03 | 245,600 | — | — |
| 2015-11-27 | $44.76 | $55.33 | 66,800 | — | — |
| 2015-11-25 | $44.65 | $55.19 | 51,700 | — | — |
| 2015-11-24 | $44.24 | $54.69 | 78,600 | — | — |
| 2015-11-23 | $44.51 | $55.02 | 122,800 | — | — |
| 2015-11-20 | $44.80 | $55.38 | 101,000 | — | — |
| 2015-11-19 | $44.43 | $54.92 | 141,100 | — | — |
| 2015-11-18 | $44.38 | $54.86 | 246,300 | — | — |
| 2015-11-17 | $43.08 | $53.25 | 156,200 | — | — |
| 2015-11-16 | $43.15 | $53.34 | 223,800 | — | — |
| 2015-11-13 | $43.37 | $53.61 | 72,600 | — | — |
| 2015-11-12 | $43.87 | $54.23 | 101,100 | — | — |
| 2015-11-11 | $44.50 | $55.01 | 80,600 | — | — |
| 2015-11-10 | $44.23 | $54.67 | 98,000 | — | — |
| 2015-11-09 | $44.29 | $54.75 | 116,100 | — | — |
| 2015-11-06 | $45.03 | $55.66 | 207,500 | — | — |
| 2015-11-05 | $44.70 | $55.10 | 88,400 | — | — |
| 2015-11-04 | $44.98 | $55.44 | 125,000 | — | — |
| 2015-11-03 | $45.16 | $55.67 | 121,400 | — | — |
| 2015-11-02 | $45.45 | $56.02 | 137,800 | — | — |
| 2015-10-30 | $45.63 | $56.25 | 399,400 | — | — |
| 2015-10-29 | $44.97 | $55.43 | 209,700 | — | — |
| 2015-10-28 | $44.88 | $55.32 | 235,000 | — | — |
| 2015-10-27 | $44.96 | $55.42 | 607,300 | — | — |
| 2015-10-26 | $42.12 | $51.92 | 87,400 | — | — |
| 2015-10-23 | $42.06 | $51.85 | 100,900 | — | — |
| 2015-10-22 | $41.98 | $51.75 | 123,500 | — | — |
| 2015-10-21 | $41.20 | $50.79 | 66,100 | — | — |
| 2015-10-20 | $41.41 | $51.04 | 61,300 | — | — |
| 2015-10-19 | $41.25 | $50.85 | 69,300 | — | — |
| 2015-10-16 | $41.02 | $50.56 | 109,100 | — | — |
| 2015-10-15 | $41.14 | $50.71 | 78,300 | — | — |
| 2015-10-14 | $40.77 | $50.26 | 76,300 | — | — |
| 2015-10-13 | $41.01 | $50.55 | 102,000 | — | — |
| 2015-10-12 | $41.31 | $50.92 | 162,100 | — | — |
| 2015-10-09 | $41.58 | $51.25 | 123,700 | — | — |
| 2015-10-08 | $40.88 | $50.39 | 105,900 | — | — |
| 2015-10-07 | $40.10 | $49.43 | 91,600 | — | — |
| 2015-10-06 | $39.47 | $48.65 | 112,900 | — | — |
| 2015-10-05 | $40.25 | $49.61 | 129,200 | — | — |
| 2015-10-02 | $39.42 | $48.59 | 162,600 | — | — |
| 2015-10-01 | $39.37 | $48.53 | 171,100 | — | — |
| 2015-09-30 | $39.51 | $48.70 | 173,400 | — | — |
| 2015-09-29 | $39.42 | $48.59 | 188,700 | — | — |
| 2015-09-28 | $39.61 | $48.83 | 137,100 | — | — |
| 2015-09-25 | $40.36 | $49.75 | 135,500 | — | — |
| 2015-09-24 | $40.76 | $50.24 | 129,100 | — | — |
| 2015-09-23 | $40.24 | $49.60 | 82,900 | — | — |
| 2015-09-22 | $40.02 | $49.33 | 97,500 | — | — |
| 2015-09-21 | $40.49 | $49.91 | 118,700 | — | — |
| 2015-09-18 | $39.93 | $49.22 | 199,600 | — | — |
| 2015-09-17 | $40.68 | $50.14 | 93,600 | — | — |
| 2015-09-16 | $40.37 | $49.76 | 72,600 | — | — |
| 2015-09-15 | $40.17 | $49.52 | 95,300 | — | — |
| 2015-09-14 | $39.50 | $48.69 | 95,200 | — | — |
| 2015-09-11 | $39.74 | $48.99 | 74,600 | — | — |
| 2015-09-10 | $39.62 | $48.84 | 94,600 | — | — |
| 2015-09-09 | $39.21 | $48.33 | 214,900 | — | — |
| 2015-09-08 | $39.76 | $49.01 | 149,700 | — | — |
| 2015-09-04 | $39.45 | $48.63 | 106,400 | — | — |
| 2015-09-03 | $39.44 | $48.62 | 90,300 | — | — |
| 2015-09-02 | $39.67 | $48.90 | 143,800 | — | — |
| 2015-09-01 | $38.73 | $47.74 | 219,800 | — | — |
| 2015-08-31 | $39.59 | $48.80 | 116,000 | — | — |
| 2015-08-28 | $39.67 | $48.90 | 128,500 | — | — |
| 2015-08-27 | $39.26 | $48.39 | 264,700 | — | — |
| 2015-08-26 | $38.57 | $47.54 | 226,200 | — | — |
| 2015-08-25 | $36.87 | $45.45 | 251,400 | — | — |
| 2015-08-24 | $37.68 | $46.45 | 332,500 | — | — |
| 2015-08-21 | $38.81 | $47.84 | 237,800 | — | — |
| 2015-08-20 | $39.50 | $48.69 | 177,600 | — | — |
| 2015-08-19 | $39.40 | $48.57 | 125,900 | — | — |
| 2015-08-18 | $39.43 | $48.60 | 196,300 | — | — |
| 2015-08-17 | $39.07 | $48.16 | 284,100 | — | — |
| 2015-08-14 | $38.41 | $47.35 | 380,000 | — | — |
| 2015-08-13 | $37.71 | $46.48 | 226,800 | — | — |
| 2015-08-12 | $37.47 | $46.19 | 107,200 | — | — |
| 2015-08-11 | $37.84 | $46.64 | 87,000 | — | — |
| 2015-08-10 | $38.00 | $46.84 | 161,600 | — | — |
| 2015-08-07 | $37.99 | $46.67 | 128,900 | — | — |
| 2015-08-06 | $38.41 | $47.19 | 101,500 | — | — |
| 2015-08-05 | $39.01 | $47.93 | 180,700 | — | — |
| 2015-08-04 | $38.98 | $47.89 | 206,100 | — | — |
| 2015-08-03 | $38.50 | $47.30 | 264,000 | — | — |
| 2015-07-31 | $39.52 | $48.55 | 305,700 | — | — |
| 2015-07-30 | $40.51 | $49.77 | 501,800 | — | — |
| 2015-07-29 | $40.03 | $49.18 | 270,500 | — | — |
| 2015-07-28 | $40.08 | $49.24 | 253,700 | — | — |
| 2015-07-27 | $36.86 | $45.29 | 117,200 | — | — |
| 2015-07-24 | $37.13 | $45.62 | 133,600 | — | — |
| 2015-07-23 | $37.52 | $46.10 | 115,700 | — | — |
| 2015-07-22 | $37.60 | $46.20 | 99,900 | — | — |
| 2015-07-21 | $37.58 | $46.17 | 127,800 | — | — |
| 2015-07-20 | $37.80 | $46.44 | 146,400 | — | — |
| 2015-07-17 | $38.46 | $47.25 | 80,600 | — | — |
| 2015-07-16 | $38.75 | $47.61 | 66,900 | — | — |
| 2015-07-15 | $38.71 | $47.56 | 70,400 | — | — |
| 2015-07-14 | $38.86 | $47.74 | 114,400 | — | — |
| 2015-07-13 | $38.82 | $47.69 | 90,900 | — | — |
| 2015-07-10 | $38.47 | $47.26 | 113,900 | — | — |
| 2015-07-09 | $37.75 | $46.38 | 75,200 | — | — |
| 2015-07-08 | $37.80 | $46.44 | 98,300 | — | — |
| 2015-07-07 | $38.39 | $47.17 | 182,300 | — | — |
| 2015-07-06 | $38.47 | $47.26 | 137,700 | — | — |
| 2015-07-02 | $38.55 | $47.36 | 53,600 | — | — |
| 2015-07-01 | $39.01 | $47.93 | 114,100 | — | — |
| 2015-06-30 | $38.66 | $47.50 | 104,400 | — | — |
| 2015-06-29 | $38.71 | $47.56 | 124,100 | — | — |
| 2015-06-26 | $39.49 | $48.52 | 273,800 | — | — |
| 2015-06-25 | $39.86 | $48.97 | 257,300 | — | — |
| 2015-06-24 | $39.78 | $48.87 | 270,000 | — | — |
| 2015-06-23 | $40.10 | $49.27 | 200,400 | — | — |
| 2015-06-22 | $39.67 | $48.74 | 245,000 | — | — |
| 2015-06-19 | $38.93 | $47.83 | 158,200 | — | — |
| 2015-06-18 | $38.56 | $47.37 | 89,600 | — | — |
| 2015-06-17 | $38.01 | $46.70 | 60,400 | — | — |
| 2015-06-16 | $37.93 | $46.60 | 83,000 | — | — |
| 2015-06-15 | $37.55 | $46.13 | 111,500 | — | — |
| 2015-06-12 | $38.01 | $46.70 | 62,100 | — | — |
| 2015-06-11 | $38.21 | $46.94 | 45,200 | — | — |
| 2015-06-10 | $38.31 | $47.07 | 99,700 | — | — |
| 2015-06-09 | $37.54 | $46.12 | 57,200 | — | — |
| 2015-06-08 | $37.37 | $45.91 | 59,000 | — | — |
| 2015-06-05 | $37.70 | $46.32 | 68,600 | — | — |
| 2015-06-04 | $37.53 | $46.11 | 65,500 | — | — |
| 2015-06-03 | $38.08 | $46.78 | 59,400 | — | — |
| 2015-06-02 | $37.58 | $46.17 | 133,900 | — | — |
| 2015-06-01 | $37.83 | $46.48 | 114,700 | — | — |
| 2015-05-29 | $37.64 | $46.24 | 143,700 | — | — |
| 2015-05-28 | $37.95 | $46.63 | 58,800 | — | — |
| 2015-05-27 | $38.22 | $46.96 | 111,800 | — | — |
| 2015-05-26 | $37.35 | $45.89 | 127,500 | — | — |
| 2015-05-22 | $37.94 | $46.61 | 58,400 | — | — |
| 2015-05-21 | $38.29 | $47.04 | 60,900 | — | — |
| 2015-05-20 | $38.26 | $47.01 | 103,300 | — | — |
| 2015-05-19 | $38.68 | $47.52 | 67,900 | — | — |
| 2015-05-18 | $38.72 | $47.57 | 106,200 | — | — |
| 2015-05-15 | $38.15 | $46.87 | 79,900 | — | — |
| 2015-05-14 | $38.44 | $47.23 | 98,100 | — | — |
| 2015-05-13 | $37.72 | $46.34 | 93,900 | — | — |
| 2015-05-12 | $37.98 | $46.66 | 126,900 | — | — |
| 2015-05-11 | $37.58 | $46.17 | 108,200 | — | — |
| 2015-05-08 | $37.37 | $45.91 | 114,100 | — | — |
| 2015-05-07 | $36.79 | $45.20 | 109,700 | — | — |
| 2015-05-06 | $36.73 | $45.13 | 202,200 | — | — |
| 2015-05-05 | $36.43 | $44.76 | 122,200 | — | — |
| 2015-05-04 | $36.87 | $45.30 | 113,900 | — | — |
| 2015-05-01 | $36.92 | $45.21 | 137,200 | — | — |
| 2015-04-30 | $36.93 | $45.22 | 194,400 | — | — |
| 2015-04-29 | $37.57 | $46.00 | 195,800 | — | — |
| 2015-04-28 | $38.14 | $46.70 | 479,300 | — | — |
| 2015-04-27 | $40.68 | $49.81 | 146,700 | — | — |
| 2015-04-24 | $40.85 | $50.02 | 328,800 | — | — |
| 2015-04-23 | $40.61 | $49.72 | 138,900 | — | — |
| 2015-04-22 | $40.20 | $49.22 | 159,300 | — | — |
| 2015-04-21 | $40.62 | $49.74 | 177,900 | — | — |
| 2015-04-20 | $41.04 | $50.25 | 140,400 | — | — |
| 2015-04-17 | $40.07 | $49.06 | 189,800 | — | — |
| 2015-04-16 | $40.61 | $49.72 | 108,100 | — | — |
| 2015-04-15 | $40.37 | $49.43 | 197,300 | — | — |
| 2015-04-14 | $40.57 | $49.68 | 93,200 | — | — |
| 2015-04-13 | $40.47 | $49.55 | 106,100 | — | — |
| 2015-04-10 | $40.77 | $49.92 | 177,200 | — | — |
| 2015-04-09 | $40.25 | $49.28 | 235,500 | — | — |
| 2015-04-08 | $40.18 | $49.20 | 140,100 | — | — |
| 2015-04-07 | $39.33 | $48.16 | 118,100 | — | — |
| 2015-04-06 | $39.64 | $48.54 | 169,000 | — | — |
| 2015-04-02 | $39.50 | $48.37 | 243,600 | — | — |
| 2015-04-01 | $39.74 | $48.66 | 299,500 | — | — |
| 2015-03-31 | $38.91 | $47.64 | 555,400 | — | — |
| 2015-03-30 | $39.39 | $48.23 | 373,900 | — | — |
| 2015-03-27 | $38.77 | $47.47 | 193,000 | — | — |
| 2015-03-26 | $38.41 | $47.03 | 216,300 | — | — |
| 2015-03-25 | $38.48 | $47.12 | 246,400 | — | — |
| 2015-03-24 | $38.54 | $47.19 | 245,100 | — | — |
| 2015-03-23 | $38.52 | $47.17 | 251,900 | — | — |
| 2015-03-20 | $38.52 | $47.17 | 716,000 | — | — |
| 2015-03-19 | $37.09 | $45.41 | 184,700 | — | — |
| 2015-03-18 | $37.11 | $45.44 | 168,900 | — | — |
| 2015-03-17 | $36.93 | $45.22 | 224,300 | — | — |
| 2015-03-16 | $36.33 | $44.48 | 211,200 | — | — |
| 2015-03-13 | $36.27 | $44.41 | 330,200 | — | — |
| 2015-03-12 | $35.55 | $43.53 | 597,000 | — | — |
| 2015-03-11 | $34.29 | $41.99 | 187,600 | — | — |
| 2015-03-10 | $34.51 | $42.26 | 179,900 | — | — |
| 2015-03-09 | $35.15 | $43.04 | 246,900 | — | — |
| 2015-03-06 | $35.06 | $42.93 | 195,000 | — | — |
| 2015-03-05 | $35.34 | $43.27 | 240,100 | — | — |
| 2015-03-04 | $35.19 | $43.09 | 153,000 | — | — |
| 2015-03-03 | $35.50 | $43.47 | 305,600 | — | — |
| 2015-03-02 | $35.18 | $43.08 | 136,300 | — | — |
| 2015-02-27 | $35.21 | $42.96 | 297,400 | — | — |
| 2015-02-26 | $35.49 | $43.30 | 122,200 | — | — |
| 2015-02-25 | $35.41 | $43.20 | 139,100 | — | — |
| 2015-02-24 | $35.32 | $43.09 | 177,600 | — | — |
| 2015-02-23 | $35.00 | $42.70 | 308,400 | — | — |
| 2015-02-20 | $34.57 | $42.18 | 266,400 | — | — |
| 2015-02-19 | $34.08 | $41.58 | 260,200 | — | — |
| 2015-02-18 | $33.44 | $40.80 | 292,200 | — | — |
| 2015-02-17 | $33.00 | $40.26 | 332,700 | — | — |
| 2015-02-13 | $34.10 | $41.61 | 268,700 | — | — |
| 2015-02-12 | $34.11 | $41.62 | 207,100 | — | — |
| 2015-02-11 | $33.93 | $41.40 | 271,800 | — | — |
| 2015-02-10 | $34.05 | $41.54 | 504,600 | — | — |
| 2015-02-09 | $34.21 | $41.74 | 232,000 | — | — |
| 2015-02-06 | $34.09 | $41.59 | 281,600 | — | — |
| 2015-02-05 | $33.94 | $41.41 | 424,100 | — | — |
| 2015-02-04 | $33.97 | $41.45 | 349,700 | — | — |
| 2015-02-03 | $34.30 | $41.85 | 300,900 | — | — |
| 2015-02-02 | $34.37 | $41.93 | 306,300 | — | — |
| 2015-01-30 | $33.63 | $41.03 | 234,300 | — | — |
| 2015-01-29 | $34.32 | $41.87 | 250,000 | — | — |
| 2015-01-28 | $33.91 | $41.37 | 189,600 | — | — |
| 2015-01-27 | $33.97 | $41.45 | 255,300 | — | — |
| 2015-01-26 | $34.41 | $41.98 | 311,600 | — | — |
| 2015-01-23 | $34.48 | $42.07 | 129,900 | — | — |
| 2015-01-22 | $34.77 | $42.42 | 217,000 | — | — |
| 2015-01-21 | $34.07 | $41.57 | 226,200 | — | — |
| 2015-01-20 | $33.85 | $41.30 | 221,200 | — | — |
| 2015-01-16 | $33.82 | $41.26 | 223,800 | — | — |
| 2015-01-15 | $33.09 | $40.37 | 262,000 | — | — |
| 2015-01-14 | $32.64 | $39.82 | 399,900 | — | — |
| 2015-01-13 | $33.19 | $40.49 | 166,900 | — | — |
| 2015-01-12 | $33.14 | $40.43 | 146,800 | — | — |
| 2015-01-09 | $33.49 | $40.86 | 183,100 | — | — |
| 2015-01-08 | $33.99 | $41.47 | 429,600 | — | — |
| 2015-01-07 | $32.95 | $40.20 | 105,700 | — | — |
| 2015-01-06 | $32.53 | $39.69 | 202,700 | — | — |
| 2015-01-05 | $32.65 | $39.84 | 207,400 | — | — |
| 2015-01-02 | $33.60 | $41.00 | 210,400 | — | — |