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
- 1995-11-28 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 | $29.80 | $78.32 | 197,000 | — | — |
| 2015-12-30 | $30.02 | $78.90 | 233,700 | — | — |
| 2015-12-29 | $30.69 | $80.66 | 431,700 | — | — |
| 2015-12-28 | $30.44 | $80.00 | 251,900 | — | — |
| 2015-12-24 | $30.59 | $80.39 | 124,200 | — | — |
| 2015-12-23 | $30.76 | $80.84 | 442,300 | — | — |
| 2015-12-22 | $29.56 | $77.69 | 381,800 | — | — |
| 2015-12-21 | $29.30 | $77.00 | 466,300 | — | — |
| 2015-12-18 | $29.28 | $76.95 | 850,700 | — | — |
| 2015-12-17 | $29.62 | $77.85 | 286,500 | — | — |
| 2015-12-16 | $30.27 | $79.55 | 390,500 | — | — |
| 2015-12-15 | $29.98 | $78.79 | 402,700 | — | — |
| 2015-12-14 | $29.41 | $77.29 | 455,600 | — | — |
| 2015-12-11 | $29.75 | $78.19 | 221,800 | — | — |
| 2015-12-10 | $30.42 | $79.95 | 208,700 | — | — |
| 2015-12-09 | $30.61 | $80.45 | 283,100 | — | — |
| 2015-12-08 | $30.06 | $79.00 | 251,500 | — | — |
| 2015-12-07 | $30.95 | $81.34 | 319,800 | — | — |
| 2015-12-04 | $31.80 | $83.57 | 368,100 | — | — |
| 2015-12-03 | $32.15 | $84.49 | 351,800 | — | — |
| 2015-12-02 | $32.22 | $84.68 | 308,000 | — | — |
| 2015-12-01 | $32.31 | $84.92 | 146,400 | — | — |
| 2015-11-30 | $32.29 | $84.86 | 171,200 | — | — |
| 2015-11-27 | $32.42 | $85.20 | 94,500 | — | — |
| 2015-11-25 | $32.41 | $85.18 | 648,700 | — | — |
| 2015-11-24 | $31.97 | $84.02 | 389,500 | — | — |
| 2015-11-23 | $31.67 | $83.23 | 334,700 | — | — |
| 2015-11-20 | $31.28 | $82.21 | 200,000 | — | — |
| 2015-11-19 | $31.93 | $83.92 | 538,900 | — | — |
| 2015-11-18 | $31.81 | $83.60 | 324,300 | — | — |
| 2015-11-17 | $31.27 | $82.18 | 258,100 | — | — |
| 2015-11-16 | $31.31 | $82.29 | 359,100 | — | — |
| 2015-11-13 | $30.78 | $80.89 | 187,800 | — | — |
| 2015-11-12 | $31.09 | $81.71 | 183,400 | — | — |
| 2015-11-11 | $31.77 | $83.50 | 358,000 | — | — |
| 2015-11-10 | $32.16 | $84.52 | 344,500 | — | — |
| 2015-11-09 | $31.93 | $83.92 | 645,500 | — | — |
| 2015-11-06 | $32.28 | $84.84 | 587,600 | — | — |
| 2015-11-05 | $32.07 | $84.28 | 241,300 | — | — |
| 2015-11-04 | $32.42 | $85.20 | 174,400 | — | — |
| 2015-11-03 | $33.19 | $87.23 | 267,600 | — | — |
| 2015-11-02 | $32.97 | $86.65 | 186,800 | — | — |
| 2015-10-30 | $32.60 | $85.68 | 246,700 | — | — |
| 2015-10-29 | $33.09 | $86.97 | 832,100 | — | — |
| 2015-10-28 | $33.49 | $88.02 | 137,300 | — | — |
| 2015-10-27 | $32.96 | $86.62 | 188,300 | — | — |
| 2015-10-26 | $33.63 | $88.38 | 181,300 | — | — |
| 2015-10-23 | $34.37 | $90.33 | 165,600 | — | — |
| 2015-10-22 | $35.13 | $92.33 | 179,200 | — | — |
| 2015-10-21 | $34.88 | $91.67 | 72,600 | — | — |
| 2015-10-20 | $35.01 | $92.01 | 110,700 | — | — |
| 2015-10-19 | $35.21 | $92.54 | 115,200 | — | — |
| 2015-10-16 | $36.02 | $94.67 | 380,200 | — | — |
| 2015-10-15 | $35.55 | $93.43 | 163,600 | — | — |
| 2015-10-14 | $35.27 | $92.69 | 105,700 | — | — |
| 2015-10-13 | $34.92 | $91.77 | 182,100 | — | — |
| 2015-10-12 | $34.97 | $91.91 | 232,400 | — | — |
| 2015-10-09 | $35.30 | $92.77 | 140,400 | — | — |
| 2015-10-08 | $35.23 | $92.59 | 294,900 | — | — |
| 2015-10-07 | $34.72 | $91.25 | 250,300 | — | — |
| 2015-10-06 | $34.31 | $90.17 | 409,000 | — | — |
| 2015-10-05 | $33.70 | $88.57 | 345,700 | — | — |
| 2015-10-02 | $32.82 | $86.26 | 504,500 | — | — |
| 2015-10-01 | $31.43 | $82.60 | 344,600 | — | — |
| 2015-09-30 | $31.37 | $82.44 | 262,100 | — | — |
| 2015-09-29 | $30.78 | $80.89 | 231,000 | — | — |
| 2015-09-28 | $30.30 | $79.63 | 406,900 | — | — |
| 2015-09-25 | $31.20 | $82.00 | 333,000 | — | — |
| 2015-09-24 | $30.79 | $80.92 | 394,000 | — | — |
| 2015-09-23 | $31.00 | $81.47 | 433,200 | — | — |
| 2015-09-22 | $31.07 | $81.66 | 392,400 | — | — |
| 2015-09-21 | $32.31 | $84.92 | 142,900 | — | — |
| 2015-09-18 | $31.89 | $83.81 | 264,100 | — | — |
| 2015-09-17 | $34.21 | $89.91 | 243,800 | — | — |
| 2015-09-16 | $34.09 | $89.59 | 177,600 | — | — |
| 2015-09-15 | $33.25 | $87.39 | 277,200 | — | — |
| 2015-09-14 | $33.01 | $86.75 | 260,500 | — | — |
| 2015-09-11 | $33.14 | $87.10 | 150,700 | — | — |
| 2015-09-10 | $33.09 | $86.97 | 165,100 | — | — |
| 2015-09-09 | $32.85 | $86.33 | 364,100 | — | — |
| 2015-09-08 | $32.77 | $86.12 | 461,600 | — | — |
| 2015-09-04 | $31.98 | $84.05 | 262,500 | — | — |
| 2015-09-03 | $32.71 | $85.97 | 294,200 | — | — |
| 2015-09-02 | $32.75 | $86.07 | 372,400 | — | — |
| 2015-09-01 | $32.45 | $85.28 | 403,200 | — | — |
| 2015-08-31 | $33.29 | $87.49 | 681,700 | — | — |
| 2015-08-28 | $32.24 | $84.73 | 320,000 | — | — |
| 2015-08-27 | $32.40 | $85.15 | 257,800 | — | — |
| 2015-08-26 | $31.11 | $81.76 | 281,800 | — | — |
| 2015-08-25 | $30.72 | $80.74 | 485,200 | — | — |
| 2015-08-24 | $30.70 | $80.68 | 584,400 | — | — |
| 2015-08-21 | $32.10 | $84.36 | 188,100 | — | — |
| 2015-08-20 | $32.40 | $85.15 | 194,600 | — | — |
| 2015-08-19 | $32.97 | $86.65 | 244,200 | — | — |
| 2015-08-18 | $33.90 | $89.09 | 110,000 | — | — |
| 2015-08-17 | $34.51 | $90.70 | 103,000 | — | — |
| 2015-08-14 | $34.34 | $90.25 | 166,700 | — | — |
| 2015-08-13 | $34.98 | $91.93 | 255,700 | — | — |
| 2015-08-12 | $35.26 | $92.67 | 578,100 | — | — |
| 2015-08-11 | $35.44 | $93.14 | 398,700 | — | — |
| 2015-08-10 | $35.61 | $93.59 | 122,300 | — | — |
| 2015-08-07 | $35.15 | $92.38 | 181,400 | — | — |
| 2015-08-06 | $34.98 | $91.93 | 148,500 | — | — |
| 2015-08-05 | $35.11 | $92.27 | 229,100 | — | — |
| 2015-08-04 | $34.37 | $90.33 | 112,800 | — | — |
| 2015-08-03 | $34.41 | $90.43 | 298,400 | — | — |
| 2015-07-31 | $35.00 | $91.98 | 226,400 | — | — |
| 2015-07-30 | $34.59 | $90.91 | 129,700 | — | — |
| 2015-07-29 | $34.64 | $91.04 | 558,500 | — | — |
| 2015-07-28 | $34.73 | $91.28 | 378,600 | — | — |
| 2015-07-27 | $34.05 | $89.49 | 416,200 | — | — |
| 2015-07-24 | $34.32 | $90.20 | 250,800 | — | — |
| 2015-07-23 | $35.00 | $91.98 | 161,100 | — | — |
| 2015-07-22 | $34.66 | $91.09 | 139,600 | — | — |
| 2015-07-21 | $34.93 | $91.80 | 127,900 | — | — |
| 2015-07-20 | $34.72 | $91.25 | 202,100 | — | — |
| 2015-07-17 | $34.64 | $91.04 | 137,400 | — | — |
| 2015-07-16 | $34.69 | $91.17 | 136,400 | — | — |
| 2015-07-15 | $34.67 | $91.12 | 333,300 | — | — |
| 2015-07-14 | $34.96 | $91.88 | 162,300 | — | — |
| 2015-07-13 | $34.77 | $91.38 | 271,400 | — | — |
| 2015-07-10 | $35.23 | $92.59 | 874,900 | — | — |
| 2015-07-09 | $34.05 | $89.49 | 434,100 | — | — |
| 2015-07-08 | $32.70 | $85.94 | 1,493,100 | — | — |
| 2015-07-07 | $32.75 | $86.07 | 886,400 | — | — |
| 2015-07-06 | $33.50 | $88.04 | 438,800 | — | — |
| 2015-07-02 | $35.35 | $92.90 | 309,500 | — | — |
| 2015-07-01 | $35.23 | $92.59 | 255,400 | — | — |
| 2015-06-30 | $35.58 | $93.51 | 414,700 | — | — |
| 2015-06-29 | $35.88 | $94.30 | 1,690,500 | — | — |
| 2015-06-26 | $37.41 | $98.32 | 217,500 | — | — |
| 2015-06-25 | $37.74 | $99.19 | 298,300 | — | — |
| 2015-06-24 | $37.62 | $98.87 | 361,800 | — | — |
| 2015-06-23 | $37.89 | $99.58 | 2,478,000 | — | — |
| 2015-06-22 | $38.14 | $100.24 | 2,063,900 | — | — |
| 2015-06-19 | $36.31 | $95.43 | 141,300 | — | — |
| 2015-06-18 | $36.03 | $94.69 | 398,400 | — | — |
| 2015-06-17 | $35.49 | $93.27 | 1,421,300 | — | — |
| 2015-06-16 | $35.63 | $93.64 | 443,100 | — | — |
| 2015-06-15 | $35.47 | $93.22 | 199,100 | — | — |
| 2015-06-12 | $36.13 | $94.95 | 432,200 | — | — |
| 2015-06-11 | $36.77 | $96.64 | 1,034,100 | — | — |
| 2015-06-10 | $36.97 | $97.16 | 166,500 | — | — |
| 2015-06-09 | $35.38 | $92.98 | 306,100 | — | — |
| 2015-06-08 | $35.18 | $92.46 | 381,600 | — | — |
| 2015-06-05 | $35.36 | $92.93 | 572,400 | — | — |
| 2015-06-04 | $35.89 | $94.32 | 749,100 | — | — |
| 2015-06-03 | $36.39 | $95.64 | 2,318,400 | — | — |
| 2015-06-02 | $36.44 | $95.77 | 199,900 | — | — |
| 2015-06-01 | $35.49 | $93.27 | 201,700 | — | — |
| 2015-05-29 | $35.95 | $94.48 | 204,200 | — | — |
| 2015-05-28 | $36.20 | $95.14 | 142,100 | — | — |
| 2015-05-27 | $36.35 | $95.53 | 159,800 | — | — |
| 2015-05-26 | $35.82 | $94.14 | 225,600 | — | — |
| 2015-05-22 | $36.95 | $97.11 | 116,800 | — | — |
| 2015-05-21 | $37.68 | $99.03 | 137,500 | — | — |
| 2015-05-20 | $37.42 | $98.34 | 197,200 | — | — |
| 2015-05-19 | $37.29 | $98.00 | 247,300 | — | — |
| 2015-05-18 | $37.38 | $98.24 | 227,700 | — | — |
| 2015-05-15 | $38.00 | $99.87 | 283,400 | — | — |
| 2015-05-14 | $39.29 | $100.02 | 430,200 | — | — |
| 2015-05-13 | $38.25 | $97.37 | 294,900 | — | — |
| 2015-05-12 | $38.30 | $97.50 | 274,300 | — | — |
| 2015-05-11 | $38.00 | $96.74 | 209,500 | — | — |
| 2015-05-08 | $38.90 | $99.03 | 178,000 | — | — |
| 2015-05-07 | $37.62 | $95.77 | 436,600 | — | — |
| 2015-05-06 | $38.37 | $97.68 | 264,600 | — | — |
| 2015-05-05 | $38.26 | $97.40 | 290,500 | — | — |
| 2015-05-04 | $38.66 | $98.42 | 176,800 | — | — |
| 2015-05-01 | $38.68 | $98.47 | 139,500 | — | — |
| 2015-04-30 | $38.43 | $97.83 | 282,400 | — | — |
| 2015-04-29 | $38.22 | $97.30 | 217,200 | — | — |
| 2015-04-28 | $38.17 | $97.17 | 199,700 | — | — |
| 2015-04-27 | $37.70 | $95.97 | 323,400 | — | — |
| 2015-04-24 | $36.82 | $93.73 | 347,600 | — | — |
| 2015-04-23 | $37.08 | $94.39 | 441,900 | — | — |
| 2015-04-22 | $36.62 | $93.22 | 503,200 | — | — |
| 2015-04-21 | $36.19 | $92.13 | 739,300 | — | — |
| 2015-04-20 | $36.50 | $92.92 | 1,342,400 | — | — |
| 2015-04-17 | $36.46 | $92.81 | 1,546,100 | — | — |
| 2015-04-16 | $37.23 | $94.77 | 388,400 | — | — |
| 2015-04-15 | $37.43 | $95.28 | 719,800 | — | — |
| 2015-04-14 | $36.62 | $93.22 | 279,200 | — | — |
| 2015-04-13 | $36.04 | $91.75 | 159,500 | — | — |
| 2015-04-10 | $36.07 | $91.82 | 250,400 | — | — |
| 2015-04-09 | $36.14 | $92.00 | 242,300 | — | — |
| 2015-04-08 | $36.01 | $91.67 | 273,600 | — | — |
| 2015-04-07 | $36.04 | $91.75 | 196,200 | — | — |
| 2015-04-06 | $35.43 | $90.19 | 254,600 | — | — |
| 2015-04-02 | $35.09 | $89.33 | 112,200 | — | — |
| 2015-04-01 | $34.94 | $88.95 | 187,200 | — | — |
| 2015-03-31 | $34.61 | $88.11 | 205,900 | — | — |
| 2015-03-30 | $34.81 | $88.61 | 164,000 | — | — |
| 2015-03-27 | $34.80 | $88.59 | 141,700 | — | — |
| 2015-03-26 | $34.81 | $88.61 | 194,900 | — | — |
| 2015-03-25 | $35.06 | $89.25 | 186,600 | — | — |
| 2015-03-24 | $34.91 | $88.87 | 236,200 | — | — |
| 2015-03-23 | $35.29 | $89.84 | 162,600 | — | — |
| 2015-03-20 | $34.78 | $88.54 | 536,400 | — | — |
| 2015-03-19 | $33.19 | $84.49 | 390,900 | — | — |
| 2015-03-18 | $33.64 | $85.64 | 879,800 | — | — |
| 2015-03-17 | $32.30 | $82.22 | 769,900 | — | — |
| 2015-03-16 | $32.19 | $81.94 | 1,369,700 | — | — |
| 2015-03-13 | $32.86 | $83.65 | 1,187,900 | — | — |
| 2015-03-12 | $34.66 | $88.23 | 285,900 | — | — |
| 2015-03-11 | $34.66 | $88.23 | 256,900 | — | — |
| 2015-03-10 | $34.56 | $87.98 | 185,100 | — | — |
| 2015-03-09 | $35.89 | $91.36 | 214,000 | — | — |
| 2015-03-06 | $35.10 | $89.35 | 351,800 | — | — |
| 2015-03-05 | $36.30 | $92.41 | 190,500 | — | — |
| 2015-03-04 | $36.34 | $92.51 | 161,600 | — | — |
| 2015-03-03 | $36.84 | $93.78 | 179,000 | — | — |
| 2015-03-02 | $37.02 | $94.24 | 233,800 | — | — |
| 2015-02-27 | $37.27 | $94.88 | 329,600 | — | — |
| 2015-02-26 | $37.13 | $94.52 | 230,800 | — | — |
| 2015-02-25 | $37.62 | $95.77 | 245,700 | — | — |
| 2015-02-24 | $37.69 | $95.95 | 292,200 | — | — |
| 2015-02-23 | $37.01 | $94.21 | 295,300 | — | — |
| 2015-02-20 | $37.64 | $95.82 | 415,800 | — | — |
| 2015-02-19 | $37.06 | $94.34 | 257,600 | — | — |
| 2015-02-18 | $37.17 | $94.62 | 571,400 | — | — |
| 2015-02-17 | $35.92 | $91.44 | 247,900 | — | — |
| 2015-02-13 | $36.31 | $92.43 | 264,600 | — | — |
| 2015-02-12 | $35.62 | $90.68 | 249,700 | — | — |
| 2015-02-11 | $34.08 | $86.76 | 182,700 | — | — |
| 2015-02-10 | $34.94 | $88.95 | 225,400 | — | — |
| 2015-02-09 | $35.07 | $89.28 | 307,600 | — | — |
| 2015-02-06 | $35.08 | $89.30 | 757,300 | — | — |
| 2015-02-05 | $35.98 | $91.59 | 356,100 | — | — |
| 2015-02-04 | $34.74 | $88.44 | 338,100 | — | — |
| 2015-02-03 | $36.25 | $92.28 | 664,800 | — | — |
| 2015-02-02 | $34.63 | $88.16 | 590,900 | — | — |
| 2015-01-30 | $33.90 | $86.30 | 586,200 | — | — |
| 2015-01-29 | $34.20 | $87.06 | 392,600 | — | — |
| 2015-01-28 | $33.85 | $86.17 | 512,100 | — | — |
| 2015-01-27 | $34.40 | $87.57 | 521,500 | — | — |
| 2015-01-26 | $34.25 | $87.19 | 374,200 | — | — |
| 2015-01-23 | $33.58 | $85.48 | 485,800 | — | — |
| 2015-01-22 | $34.77 | $88.51 | 900,200 | — | — |
| 2015-01-21 | $34.35 | $87.44 | 327,800 | — | — |
| 2015-01-20 | $33.28 | $84.72 | 406,900 | — | — |
| 2015-01-16 | $33.52 | $85.33 | 407,500 | — | — |
| 2015-01-15 | $32.33 | $82.30 | 321,200 | — | — |
| 2015-01-14 | $32.11 | $81.74 | 592,200 | — | — |
| 2015-01-13 | $32.53 | $82.81 | 662,000 | — | — |
| 2015-01-12 | $32.18 | $81.92 | 417,500 | — | — |
| 2015-01-09 | $32.27 | $82.15 | 341,800 | — | — |
| 2015-01-08 | $33.09 | $84.24 | 473,800 | — | — |
| 2015-01-07 | $32.30 | $82.22 | 613,300 | — | — |
| 2015-01-06 | $32.08 | $81.66 | 707,300 | — | — |
| 2015-01-05 | $31.96 | $81.36 | 1,023,800 | — | — |
| 2015-01-02 | $34.98 | $89.05 | 277,400 | — | — |