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
- 2008-01-02 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 | $31.69 | $31.69 | 482,988 | — | — |
| 2015-12-30 | $31.09 | $31.09 | 130,310 | — | — |
| 2015-12-29 | $31.26 | $31.26 | 88,354 | — | — |
| 2015-12-28 | $30.90 | $30.90 | 159,309 | — | — |
| 2015-12-24 | $31.28 | $31.28 | 71,078 | — | — |
| 2015-12-23 | $31.06 | $31.06 | 168,811 | — | — |
| 2015-12-22 | $30.29 | $30.29 | 132,902 | — | — |
| 2015-12-21 | $29.97 | $29.97 | 137,714 | — | — |
| 2015-12-18 | $29.87 | $29.87 | 345,026 | — | — |
| 2015-12-17 | $29.89 | $29.89 | 158,939 | — | — |
| 2015-12-16 | $30.51 | $30.51 | 96,375 | — | — |
| 2015-12-15 | $29.99 | $29.99 | 102,669 | — | — |
| 2015-12-14 | $29.68 | $29.68 | 175,722 | — | — |
| 2015-12-11 | $30.15 | $30.15 | 126,485 | — | — |
| 2015-12-10 | $30.83 | $30.83 | 237,668 | — | — |
| 2015-12-09 | $30.49 | $30.49 | 83,789 | — | — |
| 2015-12-08 | $30.66 | $30.66 | 122,166 | — | — |
| 2015-12-07 | $31.19 | $31.19 | 167,947 | — | — |
| 2015-12-04 | $31.15 | $31.15 | 85,269 | — | — |
| 2015-12-03 | $30.96 | $30.96 | 93,167 | — | — |
| 2015-12-02 | $31.16 | $31.16 | 147,957 | — | — |
| 2015-12-01 | $30.76 | $30.76 | 294,309 | — | — |
| 2015-11-30 | $31.69 | $31.69 | 88,478 | — | — |
| 2015-11-27 | $31.77 | $31.77 | 112,664 | — | — |
| 2015-11-25 | $31.56 | $31.56 | 80,457 | — | — |
| 2015-11-24 | $31.39 | $31.39 | 126,238 | — | — |
| 2015-11-23 | $31.50 | $31.50 | 115,749 | — | — |
| 2015-11-20 | $31.94 | $31.94 | 142,280 | — | — |
| 2015-11-19 | $31.99 | $31.99 | 115,502 | — | — |
| 2015-11-18 | $32.71 | $32.71 | 78,729 | — | — |
| 2015-11-17 | $32.29 | $32.29 | 93,290 | — | — |
| 2015-11-16 | $32.84 | $32.84 | 112,047 | — | — |
| 2015-11-13 | $32.20 | $32.20 | 100,941 | — | — |
| 2015-11-12 | $32.76 | $32.76 | 130,927 | — | — |
| 2015-11-11 | $33.68 | $33.68 | 126,608 | — | — |
| 2015-11-10 | $34.12 | $34.12 | 138,948 | — | — |
| 2015-11-09 | $34.59 | $34.59 | 271,357 | — | — |
| 2015-11-06 | $36.71 | $36.71 | 151,535 | — | — |
| 2015-11-05 | $37.19 | $37.19 | 100,324 | — | — |
| 2015-11-04 | $37.37 | $37.37 | 86,257 | — | — |
| 2015-11-03 | $37.59 | $37.59 | 114,639 | — | — |
| 2015-11-02 | $36.99 | $36.99 | 186,581 | — | — |
| 2015-10-30 | $36.33 | $36.33 | 145,489 | — | — |
| 2015-10-29 | $36.57 | $36.57 | 148,080 | — | — |
| 2015-10-28 | $37.13 | $37.13 | 91,563 | — | — |
| 2015-10-27 | $36.30 | $36.30 | 61,330 | — | — |
| 2015-10-26 | $36.75 | $36.75 | 93,044 | — | — |
| 2015-10-23 | $36.57 | $36.57 | 84,282 | — | — |
| 2015-10-22 | $36.38 | $36.38 | 128,830 | — | — |
| 2015-10-21 | $35.96 | $35.96 | 73,793 | — | — |
| 2015-10-20 | $36.54 | $36.54 | 87,491 | — | — |
| 2015-10-19 | $36.56 | $36.56 | 120,809 | — | — |
| 2015-10-16 | $36.44 | $36.44 | 113,405 | — | — |
| 2015-10-15 | $36.34 | $36.34 | 105,013 | — | — |
| 2015-10-14 | $35.76 | $35.76 | 201,882 | — | — |
| 2015-10-13 | $36.55 | $36.55 | 135,246 | — | — |
| 2015-10-12 | $36.57 | $36.57 | 121,179 | — | — |
| 2015-10-09 | $36.86 | $36.86 | 125,745 | — | — |
| 2015-10-08 | $36.74 | $36.74 | 131,421 | — | — |
| 2015-10-07 | $36.43 | $36.43 | 148,080 | — | — |
| 2015-10-06 | $36.08 | $36.08 | 115,256 | — | — |
| 2015-10-05 | $35.49 | $35.49 | 200,648 | — | — |
| 2015-10-02 | $34.74 | $34.74 | 292,211 | — | — |
| 2015-10-01 | $35.52 | $35.52 | 303,811 | — | — |
| 2015-09-30 | $34.87 | $34.87 | 220,516 | — | — |
| 2015-09-29 | $33.98 | $33.98 | 157,705 | — | — |
| 2015-09-28 | $34.20 | $34.20 | 127,966 | — | — |
| 2015-09-25 | $34.89 | $34.89 | 84,035 | — | — |
| 2015-09-24 | $34.93 | $34.93 | 83,665 | — | — |
| 2015-09-23 | $35.22 | $35.22 | 151,659 | — | — |
| 2015-09-22 | $35.27 | $35.27 | 143,884 | — | — |
| 2015-09-21 | $35.73 | $35.73 | 122,166 | — | — |
| 2015-09-18 | $35.85 | $35.85 | 216,320 | — | — |
| 2015-09-17 | $36.10 | $36.10 | 85,269 | — | — |
| 2015-09-16 | $35.99 | $35.99 | 60,466 | — | — |
| 2015-09-15 | $35.72 | $35.72 | 83,295 | — | — |
| 2015-09-14 | $35.32 | $35.32 | 162,888 | — | — |
| 2015-09-11 | $35.36 | $35.36 | 109,086 | — | — |
| 2015-09-10 | $35.36 | $35.36 | 103,162 | — | — |
| 2015-09-09 | $35.46 | $35.46 | 180,411 | — | — |
| 2015-09-08 | $35.79 | $35.79 | 110,690 | — | — |
| 2015-09-04 | $35.01 | $35.01 | 241,987 | — | — |
| 2015-09-03 | $35.92 | $35.92 | 123,523 | — | — |
| 2015-09-02 | $35.71 | $35.71 | 184,360 | — | — |
| 2015-09-01 | $35.19 | $35.19 | 197,810 | — | — |
| 2015-08-31 | $36.14 | $36.14 | 238,902 | — | — |
| 2015-08-28 | $36.13 | $36.13 | 119,821 | — | — |
| 2015-08-27 | $36.16 | $36.16 | 146,352 | — | — |
| 2015-08-26 | $35.15 | $35.15 | 204,844 | — | — |
| 2015-08-25 | $34.05 | $34.05 | 299,985 | — | — |
| 2015-08-24 | $34.04 | $34.04 | 339,350 | — | — |
| 2015-08-21 | $35.50 | $35.50 | 304,058 | — | — |
| 2015-08-20 | $36.81 | $36.81 | 166,220 | — | — |
| 2015-08-19 | $37.63 | $37.63 | 175,598 | — | — |
| 2015-08-18 | $37.72 | $37.72 | 133,766 | — | — |
| 2015-08-17 | $37.88 | $37.88 | 104,767 | — | — |
| 2015-08-14 | $37.63 | $37.63 | 104,026 | — | — |
| 2015-08-13 | $37.28 | $37.28 | 86,997 | — | — |
| 2015-08-12 | $37.66 | $37.66 | 144,501 | — | — |
| 2015-08-11 | $37.85 | $37.85 | 188,555 | — | — |
| 2015-08-10 | $38.23 | $38.23 | 122,413 | — | — |
| 2015-08-07 | $37.63 | $37.63 | 164,369 | — | — |
| 2015-08-06 | $38.12 | $38.12 | 142,897 | — | — |
| 2015-08-05 | $38.23 | $38.23 | 174,858 | — | — |
| 2015-08-04 | $38.08 | $38.08 | 194,602 | — | — |
| 2015-08-03 | $37.79 | $37.79 | 145,489 | — | — |
| 2015-07-31 | $37.62 | $37.62 | 143,884 | — | — |
| 2015-07-30 | $37.67 | $37.67 | 174,364 | — | — |
| 2015-07-29 | $37.57 | $37.57 | 108,962 | — | — |
| 2015-07-28 | $37.21 | $37.21 | 151,412 | — | — |
| 2015-07-27 | $37.07 | $37.07 | 97,980 | — | — |
| 2015-07-24 | $37.59 | $37.59 | 128,953 | — | — |
| 2015-07-23 | $37.71 | $37.71 | 104,150 | — | — |
| 2015-07-22 | $37.67 | $37.67 | 100,941 | — | — |
| 2015-07-21 | $38.16 | $38.16 | 86,257 | — | — |
| 2015-07-20 | $38.53 | $38.53 | 205,338 | — | — |
| 2015-07-17 | $38.87 | $38.87 | 234,213 | — | — |
| 2015-07-16 | $39.12 | $39.12 | 127,966 | — | — |
| 2015-07-15 | $38.78 | $38.78 | 130,064 | — | — |
| 2015-07-14 | $38.78 | $38.78 | 93,290 | — | — |
| 2015-07-13 | $39.03 | $39.03 | 156,224 | — | — |
| 2015-07-10 | $38.19 | $38.19 | 151,535 | — | — |
| 2015-07-09 | $38.03 | $38.03 | 145,735 | — | — |
| 2015-07-08 | $38.20 | $38.20 | 159,926 | — | — |
| 2015-07-07 | $38.91 | $38.91 | 210,027 | — | — |
| 2015-07-06 | $39.04 | $39.04 | 229,894 | — | — |
| 2015-07-02 | $38.78 | $38.78 | 277,156 | — | — |
| 2015-07-01 | $39.94 | $39.94 | 243,592 | — | — |
| 2015-06-30 | $39.45 | $39.45 | 366,375 | — | — |
| 2015-06-29 | $38.86 | $38.86 | 191,023 | — | — |
| 2015-06-26 | $39.87 | $39.87 | 903,165 | — | — |
| 2015-06-25 | $40.36 | $40.36 | 126,732 | — | — |
| 2015-06-24 | $40.37 | $40.37 | 120,068 | — | — |
| 2015-06-23 | $41.00 | $41.00 | 153,263 | — | — |
| 2015-06-22 | $40.86 | $40.86 | 209,410 | — | — |
| 2015-06-19 | $41.04 | $41.04 | 206,201 | — | — |
| 2015-06-18 | $41.22 | $41.22 | 374,025 | — | — |
| 2015-06-17 | $40.36 | $40.36 | 90,699 | — | — |
| 2015-06-16 | $40.43 | $40.43 | 155,237 | — | — |
| 2015-06-15 | $40.73 | $40.73 | 212,988 | — | — |
| 2015-06-12 | $41.47 | $41.47 | 116,490 | — | — |
| 2015-06-11 | $41.33 | $41.33 | 288,756 | — | — |
| 2015-06-10 | $41.76 | $41.76 | 130,681 | — | — |
| 2015-06-09 | $41.47 | $41.47 | 135,493 | — | — |
| 2015-06-08 | $41.39 | $41.39 | 250,625 | — | — |
| 2015-06-05 | $41.71 | $41.71 | 130,681 | — | — |
| 2015-06-04 | $41.55 | $41.55 | 164,862 | — | — |
| 2015-06-03 | $41.35 | $41.35 | 98,967 | — | — |
| 2015-06-02 | $41.34 | $41.34 | 163,628 | — | — |
| 2015-06-01 | $41.34 | $41.34 | 196,329 | — | — |
| 2015-05-29 | $40.60 | $40.60 | 138,948 | — | — |
| 2015-05-28 | $40.53 | $40.53 | 164,986 | — | — |
| 2015-05-27 | $40.02 | $40.02 | 119,945 | — | — |
| 2015-05-26 | $39.72 | $39.72 | 125,621 | — | — |
| 2015-05-22 | $40.44 | $40.44 | 146,352 | — | — |
| 2015-05-21 | $40.11 | $40.11 | 88,848 | — | — |
| 2015-05-20 | $40.24 | $40.24 | 110,937 | — | — |
| 2015-05-19 | $39.94 | $39.94 | 84,282 | — | — |
| 2015-05-18 | $40.36 | $40.36 | 95,388 | — | — |
| 2015-05-15 | $39.81 | $39.81 | 90,082 | — | — |
| 2015-05-14 | $39.88 | $39.88 | 73,423 | — | — |
| 2015-05-13 | $39.81 | $39.81 | 85,886 | — | — |
| 2015-05-12 | $40.11 | $40.11 | 223,724 | — | — |
| 2015-05-11 | $39.93 | $39.93 | 174,611 | — | — |
| 2015-05-08 | $39.50 | $39.50 | 123,277 | — | — |
| 2015-05-07 | $39.73 | $39.73 | 359,711 | — | — |
| 2015-05-06 | $40.88 | $40.88 | 184,606 | — | — |
| 2015-05-05 | $40.92 | $40.92 | 177,449 | — | — |
| 2015-05-04 | $40.88 | $40.88 | 73,423 | — | — |
| 2015-05-01 | $40.72 | $40.72 | 107,728 | — | — |
| 2015-04-30 | $40.52 | $40.52 | 171,773 | — | — |
| 2015-04-29 | $41.48 | $41.48 | 108,469 | — | — |
| 2015-04-28 | $41.78 | $41.78 | 233,596 | — | — |
| 2015-04-27 | $41.31 | $41.31 | 79,470 | — | — |
| 2015-04-24 | $41.71 | $41.71 | 80,950 | — | — |
| 2015-04-23 | $41.62 | $41.62 | 129,693 | — | — |
| 2015-04-22 | $41.30 | $41.30 | 64,168 | — | — |
| 2015-04-21 | $41.51 | $41.51 | 76,878 | — | — |
| 2015-04-20 | $41.73 | $41.73 | 95,882 | — | — |
| 2015-04-17 | $41.36 | $41.36 | 71,078 | — | — |
| 2015-04-16 | $42.46 | $42.46 | 94,401 | — | — |
| 2015-04-15 | $42.03 | $42.03 | 102,422 | — | — |
| 2015-04-14 | $41.72 | $41.72 | 67,623 | — | — |
| 2015-04-13 | $41.73 | $41.73 | 71,449 | — | — |
| 2015-04-10 | $42.03 | $42.03 | 86,133 | — | — |
| 2015-04-09 | $42.71 | $42.71 | 151,659 | — | — |
| 2015-04-08 | $41.52 | $41.52 | 96,499 | — | — |
| 2015-04-07 | $41.41 | $41.41 | 135,863 | — | — |
| 2015-04-06 | $41.56 | $41.56 | 107,358 | — | — |
| 2015-04-02 | $41.57 | $41.57 | 223,354 | — | — |
| 2015-04-01 | $41.95 | $41.95 | 161,901 | — | — |
| 2015-03-31 | $41.91 | $41.91 | 170,786 | — | — |
| 2015-03-30 | $42.04 | $42.04 | 89,465 | — | — |
| 2015-03-27 | $41.50 | $41.50 | 115,626 | — | — |
| 2015-03-26 | $41.14 | $41.14 | 160,173 | — | — |
| 2015-03-25 | $41.30 | $41.30 | 149,808 | — | — |
| 2015-03-24 | $41.82 | $41.82 | 115,379 | — | — |
| 2015-03-23 | $41.95 | $41.95 | 172,760 | — | — |
| 2015-03-20 | $42.06 | $42.06 | 208,423 | — | — |
| 2015-03-19 | $41.34 | $41.34 | 170,292 | — | — |
| 2015-03-18 | $41.35 | $41.35 | 157,335 | — | — |
| 2015-03-17 | $41.32 | $41.32 | 238,409 | — | — |
| 2015-03-16 | $41.73 | $41.73 | 84,899 | — | — |
| 2015-03-13 | $41.45 | $41.45 | 81,444 | — | — |
| 2015-03-12 | $42.21 | $42.21 | 104,150 | — | — |
| 2015-03-11 | $41.90 | $41.90 | 243,592 | — | — |
| 2015-03-10 | $41.12 | $41.12 | 214,963 | — | — |
| 2015-03-09 | $42.92 | $42.92 | 77,002 | — | — |
| 2015-03-06 | $43.49 | $43.49 | 116,613 | — | — |
| 2015-03-05 | $43.40 | $43.40 | 82,925 | — | — |
| 2015-03-04 | $43.30 | $43.30 | 122,289 | — | — |
| 2015-03-03 | $44.55 | $44.55 | 208,546 | — | — |
| 2015-03-02 | $44.34 | $44.34 | 146,229 | — | — |
| 2015-02-27 | $44.04 | $44.04 | 225,699 | — | — |
| 2015-02-26 | $43.72 | $43.72 | 95,882 | — | — |
| 2015-02-25 | $43.99 | $43.99 | 88,108 | — | — |
| 2015-02-24 | $44.19 | $44.19 | 258,893 | — | — |
| 2015-02-23 | $44.49 | $44.49 | 225,328 | — | — |
| 2015-02-20 | $44.82 | $44.82 | 223,107 | — | — |
| 2015-02-19 | $44.06 | $44.06 | 217,184 | — | — |
| 2015-02-18 | $44.76 | $44.76 | 190,283 | — | — |
| 2015-02-17 | $44.55 | $44.55 | 91,439 | — | — |
| 2015-02-13 | $44.64 | $44.64 | 224,094 | — | — |
| 2015-02-12 | $44.16 | $44.16 | 151,535 | — | — |
| 2015-02-11 | $43.56 | $43.56 | 67,623 | — | — |
| 2015-02-10 | $43.53 | $43.53 | 127,472 | — | — |
| 2015-02-09 | $43.42 | $43.42 | 63,798 | — | — |
| 2015-02-06 | $43.28 | $43.28 | 96,499 | — | — |
| 2015-02-05 | $43.51 | $43.51 | 165,726 | — | — |
| 2015-02-04 | $42.83 | $42.83 | 233,596 | — | — |
| 2015-02-03 | $43.25 | $43.25 | 119,945 | — | — |
| 2015-02-02 | $42.25 | $42.25 | 166,220 | — | — |
| 2015-01-30 | $42.28 | $42.28 | 219,282 | — | — |
| 2015-01-29 | $42.90 | $42.90 | 167,947 | — | — |
| 2015-01-28 | $42.37 | $42.37 | 161,777 | — | — |
| 2015-01-27 | $42.54 | $42.54 | 137,838 | — | — |
| 2015-01-26 | $42.83 | $42.83 | 148,574 | — | — |
| 2015-01-23 | $42.44 | $42.44 | 203,980 | — | — |
| 2015-01-22 | $42.57 | $42.57 | 202,623 | — | — |
| 2015-01-21 | $41.80 | $41.80 | 126,238 | — | — |
| 2015-01-20 | $41.49 | $41.49 | 152,646 | — | — |
| 2015-01-16 | $41.36 | $41.36 | 145,982 | — | — |
| 2015-01-15 | $41.00 | $41.00 | 153,139 | — | — |
| 2015-01-14 | $41.60 | $41.60 | 125,004 | — | — |
| 2015-01-13 | $41.88 | $41.88 | 136,974 | — | — |
| 2015-01-12 | $41.65 | $41.65 | 174,488 | — | — |
| 2015-01-09 | $41.97 | $41.97 | 278,390 | — | — |
| 2015-01-08 | $41.60 | $41.60 | 296,530 | — | — |
| 2015-01-07 | $40.00 | $40.00 | 173,871 | — | — |
| 2015-01-06 | $40.47 | $40.47 | 593,924 | — | — |
| 2015-01-05 | $40.62 | $40.62 | 349,592 | — | — |
| 2015-01-02 | $42.20 | $42.20 | 183,002 | — | — |