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
- 1999-12-02 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 | $36.51 | $38.04 | 98,700 | — | — |
| 2015-12-30 | $37.85 | $39.44 | 44,800 | — | — |
| 2015-12-29 | $38.14 | $39.74 | 70,100 | — | — |
| 2015-12-28 | $38.89 | $40.52 | 86,500 | — | — |
| 2015-12-24 | $38.05 | $39.64 | 62,300 | — | — |
| 2015-12-23 | $37.76 | $39.34 | 64,300 | — | — |
| 2015-12-22 | $35.67 | $37.16 | 112,900 | — | — |
| 2015-12-21 | $33.97 | $35.39 | 58,700 | — | — |
| 2015-12-18 | $31.81 | $33.14 | 88,800 | — | — |
| 2015-12-17 | $32.57 | $33.93 | 65,600 | — | — |
| 2015-12-16 | $33.24 | $34.63 | 87,400 | — | — |
| 2015-12-15 | $32.08 | $33.42 | 70,800 | — | — |
| 2015-12-14 | $32.37 | $33.73 | 57,600 | — | — |
| 2015-12-11 | $32.33 | $33.68 | 56,300 | — | — |
| 2015-12-10 | $33.14 | $34.53 | 90,500 | — | — |
| 2015-12-09 | $31.49 | $32.81 | 68,400 | — | — |
| 2015-12-08 | $31.69 | $33.02 | 46,500 | — | — |
| 2015-12-07 | $31.58 | $32.90 | 78,500 | — | — |
| 2015-12-04 | $33.20 | $34.59 | 96,700 | — | — |
| 2015-12-03 | $32.04 | $33.38 | 85,200 | — | — |
| 2015-12-02 | $32.96 | $34.34 | 81,600 | — | — |
| 2015-12-01 | $33.97 | $35.39 | 102,800 | — | — |
| 2015-11-30 | $35.58 | $37.07 | 124,500 | — | — |
| 2015-11-27 | $33.87 | $35.29 | 37,600 | — | — |
| 2015-11-25 | $33.98 | $35.40 | 113,900 | — | — |
| 2015-11-24 | $32.90 | $34.28 | 117,900 | — | — |
| 2015-11-23 | $35.03 | $36.50 | 235,900 | — | — |
| 2015-11-20 | $29.51 | $30.75 | 146,100 | — | — |
| 2015-11-19 | $26.65 | $27.77 | 51,700 | — | — |
| 2015-11-18 | $26.36 | $27.46 | 81,400 | — | — |
| 2015-11-17 | $26.52 | $27.63 | 71,900 | — | — |
| 2015-11-16 | $26.91 | $28.04 | 81,200 | — | — |
| 2015-11-13 | $26.06 | $27.15 | 89,700 | — | — |
| 2015-11-12 | $26.28 | $27.38 | 146,100 | — | — |
| 2015-11-11 | $25.59 | $26.66 | 92,400 | — | — |
| 2015-11-10 | $25.28 | $26.34 | 96,600 | — | — |
| 2015-11-09 | $25.79 | $26.87 | 125,200 | — | — |
| 2015-11-06 | $25.74 | $26.82 | 131,800 | — | — |
| 2015-11-05 | $24.32 | $25.34 | 81,100 | — | — |
| 2015-11-04 | $25.45 | $26.52 | 142,100 | — | — |
| 2015-11-03 | $25.94 | $27.03 | 254,400 | — | — |
| 2015-11-02 | $24.12 | $25.13 | 278,800 | — | — |
| 2015-10-30 | $22.46 | $23.40 | 438,100 | — | — |
| 2015-10-29 | $24.85 | $25.89 | 965,400 | — | — |
| 2015-10-28 | $34.61 | $36.06 | 79,300 | — | — |
| 2015-10-27 | $34.26 | $35.70 | 67,700 | — | — |
| 2015-10-26 | $35.03 | $36.50 | 58,700 | — | — |
| 2015-10-23 | $35.58 | $37.07 | 86,000 | — | — |
| 2015-10-22 | $35.47 | $36.96 | 70,300 | — | — |
| 2015-10-21 | $35.99 | $37.50 | 136,100 | — | — |
| 2015-10-20 | $37.45 | $39.02 | 165,100 | — | — |
| 2015-10-19 | $36.99 | $38.54 | 93,300 | — | — |
| 2015-10-16 | $38.19 | $39.79 | 153,000 | — | — |
| 2015-10-15 | $36.73 | $38.27 | 83,500 | — | — |
| 2015-10-14 | $35.93 | $37.43 | 97,300 | — | — |
| 2015-10-13 | $35.23 | $36.71 | 101,200 | — | — |
| 2015-10-12 | $34.60 | $36.05 | 57,700 | — | — |
| 2015-10-09 | $34.82 | $36.28 | 62,100 | — | — |
| 2015-10-08 | $34.30 | $35.74 | 76,200 | — | — |
| 2015-10-07 | $33.74 | $35.15 | 82,500 | — | — |
| 2015-10-06 | $32.28 | $33.63 | 173,900 | — | — |
| 2015-10-05 | $30.80 | $32.09 | 132,600 | — | — |
| 2015-10-02 | $29.99 | $31.25 | 116,200 | — | — |
| 2015-10-01 | $29.84 | $31.09 | 116,500 | — | — |
| 2015-09-30 | $30.55 | $31.83 | 155,100 | — | — |
| 2015-09-29 | $31.08 | $32.38 | 107,200 | — | — |
| 2015-09-28 | $31.68 | $33.01 | 108,500 | — | — |
| 2015-09-25 | $33.16 | $34.55 | 127,700 | — | — |
| 2015-09-24 | $36.37 | $37.89 | 222,800 | — | — |
| 2015-09-23 | $36.31 | $37.83 | 74,300 | — | — |
| 2015-09-22 | $37.01 | $38.56 | 77,500 | — | — |
| 2015-09-21 | $37.59 | $39.16 | 111,600 | — | — |
| 2015-09-18 | $36.21 | $37.73 | 93,100 | — | — |
| 2015-09-17 | $36.56 | $38.09 | 104,300 | — | — |
| 2015-09-16 | $35.50 | $36.99 | 96,200 | — | — |
| 2015-09-15 | $35.28 | $36.76 | 92,500 | — | — |
| 2015-09-14 | $34.23 | $35.66 | 118,600 | — | — |
| 2015-09-11 | $35.96 | $37.47 | 83,200 | — | — |
| 2015-09-10 | $38.55 | $40.16 | 64,700 | — | — |
| 2015-09-09 | $39.68 | $41.34 | 131,600 | — | — |
| 2015-09-08 | $38.96 | $40.59 | 102,700 | — | — |
| 2015-09-04 | $38.12 | $39.72 | 36,700 | — | — |
| 2015-09-03 | $38.09 | $39.69 | 64,600 | — | — |
| 2015-09-02 | $39.25 | $40.89 | 67,300 | — | — |
| 2015-09-01 | $37.15 | $38.71 | 65,400 | — | — |
| 2015-08-31 | $38.13 | $39.73 | 69,200 | — | — |
| 2015-08-28 | $37.81 | $39.39 | 202,800 | — | — |
| 2015-08-27 | $34.92 | $36.38 | 70,100 | — | — |
| 2015-08-26 | $34.30 | $35.74 | 228,900 | — | — |
| 2015-08-25 | $33.45 | $34.85 | 210,400 | — | — |
| 2015-08-24 | $35.12 | $36.59 | 191,800 | — | — |
| 2015-08-21 | $36.52 | $38.05 | 120,300 | — | — |
| 2015-08-20 | $35.27 | $36.75 | 131,400 | — | — |
| 2015-08-19 | $36.75 | $38.29 | 120,200 | — | — |
| 2015-08-18 | $37.21 | $38.77 | 75,100 | — | — |
| 2015-08-17 | $37.95 | $39.54 | 71,500 | — | — |
| 2015-08-14 | $37.60 | $39.17 | 48,500 | — | — |
| 2015-08-13 | $37.13 | $38.69 | 174,500 | — | — |
| 2015-08-12 | $36.14 | $37.65 | 52,600 | — | — |
| 2015-08-11 | $36.57 | $38.10 | 112,000 | — | — |
| 2015-08-10 | $37.01 | $38.56 | 177,600 | — | — |
| 2015-08-07 | $38.55 | $40.16 | 91,700 | — | — |
| 2015-08-06 | $39.57 | $41.23 | 97,800 | — | — |
| 2015-08-05 | $39.99 | $41.67 | 75,200 | — | — |
| 2015-08-04 | $38.92 | $40.55 | 51,600 | — | — |
| 2015-08-03 | $38.19 | $39.79 | 67,200 | — | — |
| 2015-07-31 | $39.74 | $41.40 | 122,300 | — | — |
| 2015-07-30 | $37.06 | $38.61 | 335,300 | — | — |
| 2015-07-29 | $37.01 | $38.56 | 160,700 | — | — |
| 2015-07-28 | $40.07 | $41.75 | 129,200 | — | — |
| 2015-07-27 | $41.01 | $42.73 | 127,600 | — | — |
| 2015-07-24 | $44.93 | $46.81 | 532,400 | — | — |
| 2015-07-23 | $42.84 | $44.63 | 187,400 | — | — |
| 2015-07-22 | $38.52 | $40.13 | 60,800 | — | — |
| 2015-07-21 | $36.76 | $38.30 | 50,400 | — | — |
| 2015-07-20 | $37.30 | $38.86 | 59,100 | — | — |
| 2015-07-17 | $38.01 | $39.60 | 29,600 | — | — |
| 2015-07-16 | $37.84 | $39.42 | 30,400 | — | — |
| 2015-07-15 | $38.72 | $40.34 | 67,100 | — | — |
| 2015-07-14 | $39.47 | $41.12 | 70,900 | — | — |
| 2015-07-13 | $36.80 | $38.34 | 57,600 | — | — |
| 2015-07-10 | $37.28 | $38.84 | 74,300 | — | — |
| 2015-07-09 | $36.95 | $38.50 | 72,300 | — | — |
| 2015-07-08 | $36.99 | $38.54 | 69,200 | — | — |
| 2015-07-07 | $38.43 | $40.04 | 67,400 | — | — |
| 2015-07-06 | $39.61 | $41.27 | 58,700 | — | — |
| 2015-07-02 | $39.78 | $41.45 | 157,600 | — | — |
| 2015-07-01 | $40.03 | $41.71 | 249,700 | — | — |
| 2015-06-30 | $45.14 | $47.03 | 122,100 | — | — |
| 2015-06-29 | $43.33 | $45.14 | 111,900 | — | — |
| 2015-06-26 | $43.19 | $45.00 | 195,200 | — | — |
| 2015-06-25 | $43.24 | $45.05 | 270,900 | — | — |
| 2015-06-24 | $38.86 | $40.49 | 130,500 | — | — |
| 2015-06-23 | $37.15 | $38.71 | 271,600 | — | — |
| 2015-06-22 | $32.69 | $34.06 | 61,800 | — | — |
| 2015-06-19 | $32.17 | $33.52 | 33,600 | — | — |
| 2015-06-18 | $32.17 | $33.52 | 43,900 | — | — |
| 2015-06-17 | $31.33 | $32.64 | 25,300 | — | — |
| 2015-06-16 | $31.96 | $33.30 | 39,500 | — | — |
| 2015-06-15 | $30.82 | $32.11 | 37,100 | — | — |
| 2015-06-12 | $30.58 | $31.86 | 23,800 | — | — |
| 2015-06-11 | $30.51 | $31.79 | 34,200 | — | — |
| 2015-06-10 | $31.48 | $32.80 | 47,200 | — | — |
| 2015-06-09 | $30.90 | $32.19 | 35,900 | — | — |
| 2015-06-08 | $30.52 | $31.80 | 42,300 | — | — |
| 2015-06-05 | $30.17 | $31.43 | 63,600 | — | — |
| 2015-06-04 | $28.41 | $29.60 | 107,700 | — | — |
| 2015-06-03 | $29.19 | $30.41 | 140,300 | — | — |
| 2015-06-02 | $29.80 | $31.05 | 45,700 | — | — |
| 2015-06-01 | $29.80 | $31.05 | 48,300 | — | — |
| 2015-05-29 | $30.89 | $32.18 | 49,000 | — | — |
| 2015-05-28 | $30.81 | $32.10 | 33,100 | — | — |
| 2015-05-27 | $31.05 | $32.35 | 38,400 | — | — |
| 2015-05-26 | $30.97 | $32.27 | 45,500 | — | — |
| 2015-05-22 | $30.98 | $32.28 | 74,200 | — | — |
| 2015-05-21 | $29.69 | $30.93 | 31,100 | — | — |
| 2015-05-20 | $29.17 | $30.39 | 17,900 | — | — |
| 2015-05-19 | $29.54 | $30.78 | 53,300 | — | — |
| 2015-05-18 | $29.07 | $30.29 | 67,900 | — | — |
| 2015-05-15 | $27.94 | $29.11 | 54,200 | — | — |
| 2015-05-14 | $25.63 | $26.70 | 51,200 | — | — |
| 2015-05-13 | $25.10 | $26.15 | 29,600 | — | — |
| 2015-05-12 | $23.34 | $24.32 | 36,900 | — | — |
| 2015-05-11 | $23.53 | $24.52 | 50,700 | — | — |
| 2015-05-08 | $24.46 | $25.48 | 35,400 | — | — |
| 2015-05-07 | $24.17 | $25.18 | 29,100 | — | — |
| 2015-05-06 | $23.89 | $24.89 | 26,200 | — | — |
| 2015-05-05 | $23.85 | $24.85 | 29,600 | — | — |
| 2015-05-04 | $24.11 | $25.12 | 40,900 | — | — |
| 2015-05-01 | $23.00 | $23.96 | 53,700 | — | — |
| 2015-04-30 | $23.40 | $24.38 | 38,700 | — | — |
| 2015-04-29 | $24.86 | $25.90 | 27,200 | — | — |
| 2015-04-28 | $25.09 | $26.14 | 45,200 | — | — |
| 2015-04-27 | $24.53 | $25.56 | 27,300 | — | — |
| 2015-04-24 | $24.76 | $25.80 | 10,300 | — | — |
| 2015-04-23 | $24.16 | $25.17 | 27,200 | — | — |
| 2015-04-22 | $24.32 | $25.34 | 23,000 | — | — |
| 2015-04-21 | $24.37 | $25.39 | 29,100 | — | — |
| 2015-04-20 | $24.51 | $25.54 | 27,500 | — | — |
| 2015-04-17 | $22.62 | $23.57 | 29,000 | — | — |
| 2015-04-16 | $23.33 | $24.31 | 22,100 | — | — |
| 2015-04-15 | $22.76 | $23.71 | 26,200 | — | — |
| 2015-04-14 | $22.77 | $23.72 | 17,000 | — | — |
| 2015-04-13 | $21.94 | $22.86 | 12,900 | — | — |
| 2015-04-10 | $21.79 | $22.70 | 35,100 | — | — |
| 2015-04-09 | $21.59 | $22.49 | 24,100 | — | — |
| 2015-04-08 | $22.10 | $23.03 | 10,600 | — | — |
| 2015-04-07 | $21.88 | $22.80 | 28,700 | — | — |
| 2015-04-06 | $22.82 | $23.78 | 32,000 | — | — |
| 2015-04-02 | $22.22 | $23.15 | 56,200 | — | — |
| 2015-04-01 | $21.30 | $22.19 | 51,700 | — | — |
| 2015-03-31 | $21.95 | $22.87 | 63,800 | — | — |
| 2015-03-30 | $22.90 | $23.86 | 49,100 | — | — |
| 2015-03-27 | $22.79 | $23.74 | 21,100 | — | — |
| 2015-03-26 | $21.56 | $22.46 | 32,100 | — | — |
| 2015-03-25 | $21.53 | $22.43 | 56,400 | — | — |
| 2015-03-24 | $22.89 | $23.85 | 16,600 | — | — |
| 2015-03-23 | $22.96 | $23.92 | 22,100 | — | — |
| 2015-03-20 | $23.04 | $24.01 | 80,900 | — | — |
| 2015-03-19 | $22.39 | $23.33 | 28,600 | — | — |
| 2015-03-18 | $22.19 | $23.12 | 22,700 | — | — |
| 2015-03-17 | $22.49 | $23.43 | 18,400 | — | — |
| 2015-03-16 | $22.40 | $23.34 | 24,900 | — | — |
| 2015-03-13 | $22.19 | $23.12 | 23,700 | — | — |
| 2015-03-12 | $22.29 | $23.22 | 32,500 | — | — |
| 2015-03-11 | $22.04 | $22.96 | 39,500 | — | — |
| 2015-03-10 | $21.80 | $22.71 | 47,800 | — | — |
| 2015-03-09 | $22.20 | $23.13 | 59,700 | — | — |
| 2015-03-06 | $21.81 | $22.72 | 36,900 | — | — |
| 2015-03-05 | $22.50 | $23.44 | 39,800 | — | — |
| 2015-03-04 | $22.75 | $23.70 | 80,500 | — | — |
| 2015-03-03 | $23.01 | $23.97 | 124,000 | — | — |
| 2015-03-02 | $25.16 | $26.21 | 73,500 | — | — |
| 2015-02-27 | $26.52 | $27.63 | 93,300 | — | — |
| 2015-02-26 | $27.66 | $28.82 | 61,500 | — | — |
| 2015-02-25 | $27.99 | $29.16 | 68,500 | — | — |
| 2015-02-24 | $26.61 | $27.72 | 41,500 | — | — |
| 2015-02-23 | $26.50 | $27.61 | 50,000 | — | — |
| 2015-02-20 | $27.50 | $28.65 | 110,600 | — | — |
| 2015-02-19 | $29.31 | $30.54 | 121,500 | — | — |
| 2015-02-18 | $27.69 | $28.85 | 26,500 | — | — |
| 2015-02-17 | $27.75 | $28.91 | 12,500 | — | — |
| 2015-02-13 | $28.66 | $29.86 | 22,100 | — | — |
| 2015-02-12 | $27.68 | $28.84 | 28,800 | — | — |
| 2015-02-11 | $27.17 | $28.31 | 28,500 | — | — |
| 2015-02-10 | $27.35 | $28.50 | 27,100 | — | — |
| 2015-02-09 | $27.36 | $28.51 | 27,500 | — | — |
| 2015-02-06 | $27.51 | $28.66 | 36,000 | — | — |
| 2015-02-05 | $27.44 | $28.59 | 21,900 | — | — |
| 2015-02-04 | $26.97 | $28.10 | 37,900 | — | — |
| 2015-02-03 | $27.04 | $28.17 | 26,800 | — | — |
| 2015-02-02 | $26.40 | $27.51 | 57,300 | — | — |
| 2015-01-30 | $27.02 | $28.15 | 36,100 | — | — |
| 2015-01-29 | $28.02 | $29.19 | 28,400 | — | — |
| 2015-01-28 | $27.51 | $28.66 | 42,400 | — | — |
| 2015-01-27 | $27.86 | $29.03 | 34,200 | — | — |
| 2015-01-26 | $28.16 | $29.34 | 45,100 | — | — |
| 2015-01-23 | $27.02 | $28.15 | 12,900 | — | — |
| 2015-01-22 | $27.50 | $28.65 | 27,400 | — | — |
| 2015-01-21 | $26.78 | $27.90 | 49,900 | — | — |
| 2015-01-20 | $27.46 | $28.61 | 75,600 | — | — |
| 2015-01-16 | $26.24 | $27.34 | 28,800 | — | — |
| 2015-01-15 | $25.48 | $26.55 | 66,100 | — | — |
| 2015-01-14 | $26.45 | $27.56 | 52,000 | — | — |
| 2015-01-13 | $26.25 | $27.35 | 46,200 | — | — |
| 2015-01-12 | $26.85 | $27.97 | 49,700 | — | — |
| 2015-01-09 | $27.79 | $28.95 | 39,600 | — | — |
| 2015-01-08 | $26.70 | $27.82 | 43,600 | — | — |
| 2015-01-07 | $27.19 | $28.33 | 64,700 | — | — |
| 2015-01-06 | $25.93 | $27.02 | 38,100 | — | — |
| 2015-01-05 | $26.31 | $27.41 | 35,800 | — | — |
| 2015-01-02 | $26.96 | $28.09 | 68,800 | — | — |