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
- 1999-07-09 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 | $29.08 | $29.08 | 239,800 | — | — |
| 2015-12-30 | $29.98 | $29.98 | 136,600 | — | — |
| 2015-12-29 | $30.70 | $30.70 | 181,700 | — | — |
| 2015-12-28 | $30.29 | $30.29 | 291,600 | — | — |
| 2015-12-24 | $30.77 | $30.77 | 95,900 | — | — |
| 2015-12-23 | $30.01 | $30.01 | 117,600 | — | — |
| 2015-12-22 | $30.09 | $30.09 | 148,100 | — | — |
| 2015-12-21 | $29.64 | $29.64 | 212,500 | — | — |
| 2015-12-18 | $29.25 | $29.25 | 745,600 | — | — |
| 2015-12-17 | $29.50 | $29.50 | 241,200 | — | — |
| 2015-12-16 | $30.86 | $30.86 | 241,100 | — | — |
| 2015-12-15 | $28.99 | $28.99 | 263,500 | — | — |
| 2015-12-14 | $28.44 | $28.44 | 457,400 | — | — |
| 2015-12-11 | $28.67 | $28.67 | 489,500 | — | — |
| 2015-12-10 | $29.94 | $29.94 | 419,300 | — | — |
| 2015-12-09 | $30.94 | $30.94 | 367,400 | — | — |
| 2015-12-08 | $31.36 | $31.36 | 299,900 | — | — |
| 2015-12-07 | $31.33 | $31.33 | 184,300 | — | — |
| 2015-12-04 | $31.43 | $31.43 | 276,500 | — | — |
| 2015-12-03 | $31.53 | $31.53 | 281,300 | — | — |
| 2015-12-02 | $32.88 | $32.88 | 201,100 | — | — |
| 2015-12-01 | $32.95 | $32.95 | 147,700 | — | — |
| 2015-11-30 | $32.97 | $32.97 | 177,700 | — | — |
| 2015-11-27 | $32.69 | $32.69 | 65,500 | — | — |
| 2015-11-25 | $32.43 | $32.43 | 132,100 | — | — |
| 2015-11-24 | $32.50 | $32.50 | 182,000 | — | — |
| 2015-11-23 | $32.32 | $32.32 | 189,900 | — | — |
| 2015-11-20 | $33.42 | $33.42 | 226,200 | — | — |
| 2015-11-19 | $33.43 | $33.43 | 227,000 | — | — |
| 2015-11-18 | $33.11 | $33.11 | 188,700 | — | — |
| 2015-11-17 | $32.78 | $32.78 | 330,700 | — | — |
| 2015-11-16 | $32.67 | $32.67 | 572,200 | — | — |
| 2015-11-13 | $31.81 | $31.81 | 1,279,900 | — | — |
| 2015-11-12 | $33.16 | $33.16 | 386,600 | — | — |
| 2015-11-11 | $34.53 | $34.53 | 342,000 | — | — |
| 2015-11-10 | $35.65 | $35.65 | 224,200 | — | — |
| 2015-11-09 | $37.13 | $37.13 | 296,100 | — | — |
| 2015-11-06 | $38.50 | $38.50 | 448,500 | — | — |
| 2015-11-05 | $37.02 | $37.02 | 289,400 | — | — |
| 2015-11-04 | $38.17 | $38.17 | 894,200 | — | — |
| 2015-11-03 | $35.37 | $35.37 | 2,650,200 | — | — |
| 2015-11-02 | $41.10 | $41.10 | 168,100 | — | — |
| 2015-10-30 | $40.70 | $40.70 | 197,700 | — | — |
| 2015-10-29 | $41.01 | $41.01 | 224,500 | — | — |
| 2015-10-28 | $40.59 | $40.59 | 362,600 | — | — |
| 2015-10-27 | $39.31 | $39.31 | 139,000 | — | — |
| 2015-10-26 | $39.73 | $39.73 | 220,400 | — | — |
| 2015-10-23 | $39.72 | $39.72 | 172,100 | — | — |
| 2015-10-22 | $39.01 | $39.01 | 144,600 | — | — |
| 2015-10-21 | $38.98 | $38.98 | 78,300 | — | — |
| 2015-10-20 | $39.65 | $39.65 | 204,000 | — | — |
| 2015-10-19 | $39.56 | $39.56 | 197,300 | — | — |
| 2015-10-16 | $39.25 | $39.25 | 126,100 | — | — |
| 2015-10-15 | $39.14 | $39.14 | 147,300 | — | — |
| 2015-10-14 | $37.99 | $37.99 | 129,400 | — | — |
| 2015-10-13 | $38.46 | $38.46 | 158,700 | — | — |
| 2015-10-12 | $39.13 | $39.13 | 204,600 | — | — |
| 2015-10-09 | $38.55 | $38.55 | 209,900 | — | — |
| 2015-10-08 | $38.48 | $38.48 | 375,700 | — | — |
| 2015-10-07 | $36.49 | $36.49 | 386,600 | — | — |
| 2015-10-06 | $36.41 | $36.41 | 148,400 | — | — |
| 2015-10-05 | $35.82 | $35.82 | 455,300 | — | — |
| 2015-10-02 | $35.47 | $35.47 | 369,200 | — | — |
| 2015-10-01 | $36.29 | $36.29 | 387,000 | — | — |
| 2015-09-30 | $37.00 | $37.00 | 250,700 | — | — |
| 2015-09-29 | $37.16 | $37.16 | 208,400 | — | — |
| 2015-09-28 | $37.42 | $37.42 | 197,800 | — | — |
| 2015-09-25 | $39.47 | $39.47 | 214,600 | — | — |
| 2015-09-24 | $39.08 | $39.08 | 234,200 | — | — |
| 2015-09-23 | $38.20 | $38.20 | 536,800 | — | — |
| 2015-09-22 | $39.86 | $39.86 | 243,400 | — | — |
| 2015-09-21 | $39.47 | $39.47 | 101,600 | — | — |
| 2015-09-18 | $39.26 | $39.26 | 337,300 | — | — |
| 2015-09-17 | $39.98 | $39.98 | 181,800 | — | — |
| 2015-09-16 | $39.79 | $39.79 | 225,300 | — | — |
| 2015-09-15 | $39.75 | $39.75 | 355,800 | — | — |
| 2015-09-14 | $39.00 | $39.00 | 146,200 | — | — |
| 2015-09-11 | $39.33 | $39.33 | 204,200 | — | — |
| 2015-09-10 | $40.45 | $40.45 | 610,100 | — | — |
| 2015-09-09 | $37.41 | $37.41 | 376,300 | — | — |
| 2015-09-08 | $37.39 | $37.39 | 280,400 | — | — |
| 2015-09-04 | $37.77 | $37.77 | 210,200 | — | — |
| 2015-09-03 | $38.59 | $38.59 | 228,500 | — | — |
| 2015-09-02 | $38.65 | $38.65 | 216,800 | — | — |
| 2015-09-01 | $38.54 | $38.54 | 330,900 | — | — |
| 2015-08-31 | $40.63 | $40.63 | 301,500 | — | — |
| 2015-08-28 | $40.13 | $40.13 | 253,500 | — | — |
| 2015-08-27 | $39.26 | $39.26 | 222,000 | — | — |
| 2015-08-26 | $38.84 | $38.84 | 205,200 | — | — |
| 2015-08-25 | $37.97 | $37.97 | 310,200 | — | — |
| 2015-08-24 | $38.61 | $38.61 | 250,000 | — | — |
| 2015-08-21 | $39.21 | $39.21 | 178,200 | — | — |
| 2015-08-20 | $38.76 | $38.76 | 201,600 | — | — |
| 2015-08-19 | $39.64 | $39.64 | 191,600 | — | — |
| 2015-08-18 | $40.43 | $40.43 | 199,500 | — | — |
| 2015-08-17 | $40.93 | $40.93 | 169,200 | — | — |
| 2015-08-14 | $40.31 | $40.31 | 206,700 | — | — |
| 2015-08-13 | $40.30 | $40.30 | 201,600 | — | — |
| 2015-08-12 | $40.00 | $40.00 | 369,500 | — | — |
| 2015-08-11 | $40.47 | $40.47 | 390,900 | — | — |
| 2015-08-10 | $42.37 | $42.37 | 381,900 | — | — |
| 2015-08-07 | $42.90 | $42.90 | 167,500 | — | — |
| 2015-08-06 | $42.57 | $42.57 | 231,300 | — | — |
| 2015-08-05 | $43.54 | $43.54 | 155,800 | — | — |
| 2015-08-04 | $43.07 | $43.07 | 127,300 | — | — |
| 2015-08-03 | $43.01 | $43.01 | 86,300 | — | — |
| 2015-07-31 | $43.01 | $43.01 | 126,100 | — | — |
| 2015-07-30 | $42.88 | $42.88 | 127,300 | — | — |
| 2015-07-29 | $42.89 | $42.89 | 168,800 | — | — |
| 2015-07-28 | $42.48 | $42.48 | 183,300 | — | — |
| 2015-07-27 | $42.09 | $42.09 | 133,800 | — | — |
| 2015-07-24 | $43.17 | $43.17 | 159,700 | — | — |
| 2015-07-23 | $44.01 | $44.01 | 178,800 | — | — |
| 2015-07-22 | $43.46 | $43.46 | 72,300 | — | — |
| 2015-07-21 | $43.28 | $43.28 | 135,000 | — | — |
| 2015-07-20 | $43.48 | $43.48 | 162,000 | — | — |
| 2015-07-17 | $43.83 | $43.83 | 168,300 | — | — |
| 2015-07-16 | $43.86 | $43.86 | 200,900 | — | — |
| 2015-07-15 | $43.16 | $43.16 | 149,700 | — | — |
| 2015-07-14 | $43.44 | $43.44 | 222,500 | — | — |
| 2015-07-13 | $44.32 | $44.32 | 236,100 | — | — |
| 2015-07-10 | $43.36 | $43.36 | 120,000 | — | — |
| 2015-07-09 | $42.95 | $42.95 | 258,800 | — | — |
| 2015-07-08 | $41.48 | $41.48 | 182,900 | — | — |
| 2015-07-07 | $42.14 | $42.14 | 140,100 | — | — |
| 2015-07-06 | $42.32 | $42.32 | 115,300 | — | — |
| 2015-07-02 | $42.38 | $42.38 | 256,000 | — | — |
| 2015-07-01 | $43.75 | $43.75 | 354,100 | — | — |
| 2015-06-30 | $42.74 | $42.74 | 545,300 | — | — |
| 2015-06-29 | $42.61 | $42.61 | 219,000 | — | — |
| 2015-06-26 | $44.21 | $44.21 | 570,000 | — | — |
| 2015-06-25 | $44.19 | $44.19 | 313,000 | — | — |
| 2015-06-24 | $43.46 | $43.46 | 254,200 | — | — |
| 2015-06-23 | $43.36 | $43.36 | 512,100 | — | — |
| 2015-06-22 | $42.92 | $42.92 | 173,200 | — | — |
| 2015-06-19 | $42.60 | $42.60 | 252,700 | — | — |
| 2015-06-18 | $41.80 | $41.80 | 191,800 | — | — |
| 2015-06-17 | $41.64 | $41.64 | 137,900 | — | — |
| 2015-06-16 | $42.09 | $42.09 | 148,000 | — | — |
| 2015-06-15 | $42.10 | $42.10 | 207,500 | — | — |
| 2015-06-12 | $41.62 | $41.62 | 307,300 | — | — |
| 2015-06-11 | $41.59 | $41.59 | 200,500 | — | — |
| 2015-06-10 | $41.14 | $41.14 | 349,400 | — | — |
| 2015-06-09 | $39.87 | $39.87 | 334,900 | — | — |
| 2015-06-08 | $39.55 | $39.55 | 231,100 | — | — |
| 2015-06-05 | $39.15 | $39.15 | 353,800 | — | — |
| 2015-06-04 | $39.22 | $39.22 | 147,300 | — | — |
| 2015-06-03 | $40.30 | $40.30 | 177,200 | — | — |
| 2015-06-02 | $39.84 | $39.84 | 86,100 | — | — |
| 2015-06-01 | $39.49 | $39.49 | 159,900 | — | — |
| 2015-05-29 | $39.71 | $39.71 | 184,600 | — | — |
| 2015-05-28 | $39.87 | $39.87 | 487,700 | — | — |
| 2015-05-27 | $39.95 | $39.95 | 162,500 | — | — |
| 2015-05-26 | $39.12 | $39.12 | 170,400 | — | — |
| 2015-05-22 | $39.94 | $39.94 | 163,200 | — | — |
| 2015-05-21 | $39.58 | $39.58 | 204,700 | — | — |
| 2015-05-20 | $39.64 | $39.64 | 269,600 | — | — |
| 2015-05-19 | $39.76 | $39.76 | 429,000 | — | — |
| 2015-05-18 | $39.52 | $39.52 | 253,100 | — | — |
| 2015-05-15 | $38.50 | $38.50 | 222,200 | — | — |
| 2015-05-14 | $38.38 | $38.38 | 219,100 | — | — |
| 2015-05-13 | $38.46 | $38.46 | 294,300 | — | — |
| 2015-05-12 | $38.62 | $38.62 | 282,900 | — | — |
| 2015-05-11 | $38.90 | $38.90 | 396,800 | — | — |
| 2015-05-08 | $38.93 | $38.93 | 692,500 | — | — |
| 2015-05-07 | $41.04 | $41.04 | 288,100 | — | — |
| 2015-05-06 | $40.29 | $40.29 | 269,800 | — | — |
| 2015-05-05 | $40.16 | $40.16 | 252,200 | — | — |
| 2015-05-04 | $40.61 | $40.61 | 169,600 | — | — |
| 2015-05-01 | $40.28 | $40.28 | 118,600 | — | — |
| 2015-04-30 | $40.44 | $40.44 | 186,200 | — | — |
| 2015-04-29 | $41.75 | $41.75 | 107,700 | — | — |
| 2015-04-28 | $41.70 | $41.70 | 158,600 | — | — |
| 2015-04-27 | $41.18 | $41.18 | 217,800 | — | — |
| 2015-04-24 | $41.70 | $41.70 | 164,900 | — | — |
| 2015-04-23 | $41.78 | $41.78 | 193,600 | — | — |
| 2015-04-22 | $41.18 | $41.18 | 135,200 | — | — |
| 2015-04-21 | $41.37 | $41.37 | 106,900 | — | — |
| 2015-04-20 | $41.89 | $41.89 | 136,400 | — | — |
| 2015-04-17 | $41.71 | $41.71 | 129,000 | — | — |
| 2015-04-16 | $41.90 | $41.90 | 91,700 | — | — |
| 2015-04-15 | $42.00 | $42.00 | 244,500 | — | — |
| 2015-04-14 | $41.98 | $41.98 | 206,200 | — | — |
| 2015-04-13 | $41.76 | $41.76 | 185,600 | — | — |
| 2015-04-10 | $41.70 | $41.70 | 196,500 | — | — |
| 2015-04-09 | $41.77 | $41.77 | 181,100 | — | — |
| 2015-04-08 | $41.89 | $41.89 | 76,400 | — | — |
| 2015-04-07 | $41.85 | $41.85 | 137,500 | — | — |
| 2015-04-06 | $42.20 | $42.20 | 118,400 | — | — |
| 2015-04-02 | $41.81 | $41.81 | 96,900 | — | — |
| 2015-04-01 | $41.75 | $41.75 | 194,000 | — | — |
| 2015-03-31 | $41.59 | $41.59 | 102,500 | — | — |
| 2015-03-30 | $41.91 | $41.91 | 130,200 | — | — |
| 2015-03-27 | $42.10 | $42.10 | 106,900 | — | — |
| 2015-03-26 | $41.83 | $41.83 | 152,800 | — | — |
| 2015-03-25 | $41.95 | $41.95 | 181,900 | — | — |
| 2015-03-24 | $43.00 | $43.00 | 135,900 | — | — |
| 2015-03-23 | $43.21 | $43.21 | 182,800 | — | — |
| 2015-03-20 | $43.66 | $43.66 | 280,100 | — | — |
| 2015-03-19 | $42.49 | $42.49 | 110,600 | — | — |
| 2015-03-18 | $41.82 | $41.82 | 99,700 | — | — |
| 2015-03-17 | $41.87 | $41.87 | 182,200 | — | — |
| 2015-03-16 | $41.91 | $41.91 | 245,800 | — | — |
| 2015-03-13 | $42.26 | $42.26 | 188,100 | — | — |
| 2015-03-12 | $41.82 | $41.82 | 396,600 | — | — |
| 2015-03-11 | $40.50 | $40.50 | 162,400 | — | — |
| 2015-03-10 | $40.10 | $40.10 | 222,200 | — | — |
| 2015-03-09 | $41.30 | $41.30 | 261,500 | — | — |
| 2015-03-06 | $40.04 | $40.04 | 152,500 | — | — |
| 2015-03-05 | $39.81 | $39.81 | 237,400 | — | — |
| 2015-03-04 | $39.16 | $39.16 | 166,100 | — | — |
| 2015-03-03 | $39.66 | $39.66 | 138,300 | — | — |
| 2015-03-02 | $39.76 | $39.76 | 487,800 | — | — |
| 2015-02-27 | $39.97 | $39.97 | 1,097,800 | — | — |
| 2015-02-26 | $42.65 | $42.65 | 336,300 | — | — |
| 2015-02-25 | $43.41 | $43.41 | 146,400 | — | — |
| 2015-02-24 | $43.25 | $43.25 | 214,000 | — | — |
| 2015-02-23 | $43.14 | $43.14 | 186,900 | — | — |
| 2015-02-20 | $43.01 | $43.01 | 394,700 | — | — |
| 2015-02-19 | $42.04 | $42.04 | 166,100 | — | — |
| 2015-02-18 | $41.67 | $41.67 | 273,900 | — | — |
| 2015-02-17 | $40.81 | $40.81 | 277,200 | — | — |
| 2015-02-13 | $41.44 | $41.44 | 177,300 | — | — |
| 2015-02-12 | $40.93 | $40.93 | 217,700 | — | — |
| 2015-02-11 | $40.30 | $40.30 | 172,000 | — | — |
| 2015-02-10 | $39.79 | $39.79 | 140,300 | — | — |
| 2015-02-09 | $39.39 | $39.39 | 195,900 | — | — |
| 2015-02-06 | $39.62 | $39.62 | 210,500 | — | — |
| 2015-02-05 | $39.61 | $39.61 | 112,500 | — | — |
| 2015-02-04 | $39.21 | $39.21 | 142,500 | — | — |
| 2015-02-03 | $39.59 | $39.59 | 264,000 | — | — |
| 2015-02-02 | $37.96 | $37.96 | 324,900 | — | — |
| 2015-01-30 | $37.22 | $37.22 | 263,000 | — | — |
| 2015-01-29 | $38.77 | $38.77 | 435,600 | — | — |
| 2015-01-28 | $39.60 | $39.60 | 311,700 | — | — |
| 2015-01-27 | $40.81 | $40.81 | 262,900 | — | — |
| 2015-01-26 | $41.58 | $41.58 | 205,300 | — | — |
| 2015-01-23 | $41.95 | $41.95 | 131,700 | — | — |
| 2015-01-22 | $42.50 | $42.50 | 278,400 | — | — |
| 2015-01-21 | $42.71 | $42.71 | 250,100 | — | — |
| 2015-01-20 | $42.73 | $42.73 | 147,900 | — | — |
| 2015-01-16 | $43.12 | $43.12 | 216,300 | — | — |
| 2015-01-15 | $42.58 | $42.58 | 154,900 | — | — |
| 2015-01-14 | $43.14 | $43.14 | 252,600 | — | — |
| 2015-01-13 | $43.15 | $43.15 | 242,200 | — | — |
| 2015-01-12 | $43.15 | $43.15 | 183,200 | — | — |
| 2015-01-09 | $43.75 | $43.75 | 199,200 | — | — |
| 2015-01-08 | $43.59 | $43.59 | 230,300 | — | — |
| 2015-01-07 | $42.99 | $42.99 | 223,500 | — | — |
| 2015-01-06 | $42.83 | $42.83 | 312,800 | — | — |
| 2015-01-05 | $43.54 | $43.54 | 162,100 | — | — |
| 2015-01-02 | $43.86 | $43.86 | 247,800 | — | — |