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
- 2013-03-21 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 | $33.02 | $33.02 | 106,200 | — | — |
| 2015-12-30 | $33.44 | $33.44 | 151,700 | — | — |
| 2015-12-29 | $33.72 | $33.72 | 182,700 | — | — |
| 2015-12-28 | $33.26 | $33.26 | 165,000 | — | — |
| 2015-12-24 | $32.19 | $32.19 | 46,200 | — | — |
| 2015-12-23 | $32.33 | $32.33 | 232,800 | — | — |
| 2015-12-22 | $32.08 | $32.08 | 121,600 | — | — |
| 2015-12-21 | $32.04 | $32.04 | 144,500 | — | — |
| 2015-12-18 | $31.73 | $31.73 | 1,254,800 | — | — |
| 2015-12-17 | $31.18 | $31.18 | 195,300 | — | — |
| 2015-12-16 | $33.47 | $33.47 | 341,800 | — | — |
| 2015-12-15 | $31.77 | $31.77 | 255,700 | — | — |
| 2015-12-14 | $29.87 | $29.87 | 397,000 | — | — |
| 2015-12-11 | $30.02 | $30.02 | 265,700 | — | — |
| 2015-12-10 | $32.06 | $32.06 | 386,600 | — | — |
| 2015-12-09 | $31.86 | $31.86 | 446,600 | — | — |
| 2015-12-08 | $30.61 | $30.61 | 165,400 | — | — |
| 2015-12-07 | $30.12 | $30.12 | 213,100 | — | — |
| 2015-12-04 | $30.78 | $30.78 | 262,100 | — | — |
| 2015-12-03 | $30.21 | $30.21 | 270,300 | — | — |
| 2015-12-02 | $31.69 | $31.69 | 146,900 | — | — |
| 2015-12-01 | $31.90 | $31.90 | 197,100 | — | — |
| 2015-11-30 | $31.50 | $31.50 | 212,100 | — | — |
| 2015-11-27 | $31.96 | $31.96 | 78,000 | — | — |
| 2015-11-25 | $32.00 | $32.00 | 206,900 | — | — |
| 2015-11-24 | $30.80 | $30.80 | 468,900 | — | — |
| 2015-11-23 | $31.88 | $31.88 | 188,400 | — | — |
| 2015-11-20 | $31.42 | $31.42 | 170,500 | — | — |
| 2015-11-19 | $31.07 | $31.07 | 156,800 | — | — |
| 2015-11-18 | $31.16 | $31.16 | 255,100 | — | — |
| 2015-11-17 | $30.39 | $30.39 | 237,100 | — | — |
| 2015-11-16 | $29.62 | $29.62 | 217,600 | — | — |
| 2015-11-13 | $30.27 | $30.27 | 227,100 | — | — |
| 2015-11-12 | $31.39 | $31.39 | 151,300 | — | — |
| 2015-11-11 | $31.60 | $31.60 | 138,200 | — | — |
| 2015-11-10 | $32.42 | $32.42 | 154,000 | — | — |
| 2015-11-09 | $32.70 | $32.70 | 290,500 | — | — |
| 2015-11-06 | $32.78 | $32.78 | 270,700 | — | — |
| 2015-11-05 | $32.11 | $32.11 | 194,600 | — | — |
| 2015-11-04 | $32.05 | $32.05 | 191,800 | — | — |
| 2015-11-03 | $32.40 | $32.40 | 370,700 | — | — |
| 2015-11-02 | $31.98 | $31.98 | 483,700 | — | — |
| 2015-10-30 | $28.09 | $28.09 | 351,100 | — | — |
| 2015-10-29 | $26.29 | $26.29 | 256,500 | — | — |
| 2015-10-28 | $25.91 | $25.91 | 593,700 | — | — |
| 2015-10-27 | $24.69 | $24.69 | 484,100 | — | — |
| 2015-10-26 | $25.66 | $25.66 | 687,200 | — | — |
| 2015-10-23 | $24.01 | $24.01 | 2,205,000 | — | — |
| 2015-10-22 | $23.90 | $23.90 | 4,926,400 | — | — |
| 2015-10-21 | $40.25 | $40.25 | 189,200 | — | — |
| 2015-10-20 | $39.84 | $39.84 | 193,100 | — | — |
| 2015-10-19 | $40.38 | $40.38 | 188,400 | — | — |
| 2015-10-16 | $40.31 | $40.31 | 168,700 | — | — |
| 2015-10-15 | $40.68 | $40.68 | 358,500 | — | — |
| 2015-10-14 | $37.28 | $37.28 | 228,900 | — | — |
| 2015-10-13 | $36.82 | $36.82 | 144,600 | — | — |
| 2015-10-12 | $37.95 | $37.95 | 163,100 | — | — |
| 2015-10-09 | $37.56 | $37.56 | 138,100 | — | — |
| 2015-10-08 | $37.16 | $37.16 | 231,200 | — | — |
| 2015-10-07 | $37.99 | $37.99 | 293,100 | — | — |
| 2015-10-06 | $37.50 | $37.50 | 166,700 | — | — |
| 2015-10-05 | $39.03 | $39.03 | 216,600 | — | — |
| 2015-10-02 | $37.92 | $37.92 | 177,300 | — | — |
| 2015-10-01 | $35.69 | $35.69 | 213,800 | — | — |
| 2015-09-30 | $36.14 | $36.14 | 230,800 | — | — |
| 2015-09-29 | $34.06 | $34.06 | 388,600 | — | — |
| 2015-09-28 | $34.94 | $34.94 | 304,600 | — | — |
| 2015-09-25 | $36.02 | $36.02 | 292,200 | — | — |
| 2015-09-24 | $37.83 | $37.83 | 206,200 | — | — |
| 2015-09-23 | $38.27 | $38.27 | 160,700 | — | — |
| 2015-09-22 | $38.60 | $38.60 | 201,200 | — | — |
| 2015-09-21 | $39.63 | $39.63 | 299,600 | — | — |
| 2015-09-18 | $42.27 | $42.27 | 655,500 | — | — |
| 2015-09-17 | $41.61 | $41.61 | 227,600 | — | — |
| 2015-09-16 | $40.31 | $40.31 | 238,100 | — | — |
| 2015-09-15 | $42.09 | $42.09 | 140,100 | — | — |
| 2015-09-14 | $41.73 | $41.73 | 190,300 | — | — |
| 2015-09-11 | $41.73 | $41.73 | 235,600 | — | — |
| 2015-09-10 | $40.08 | $40.08 | 241,900 | — | — |
| 2015-09-09 | $39.80 | $39.80 | 237,800 | — | — |
| 2015-09-08 | $40.42 | $40.42 | 308,300 | — | — |
| 2015-09-04 | $38.87 | $38.87 | 160,300 | — | — |
| 2015-09-03 | $39.12 | $39.12 | 239,100 | — | — |
| 2015-09-02 | $39.34 | $39.34 | 187,200 | — | — |
| 2015-09-01 | $37.04 | $37.04 | 289,600 | — | — |
| 2015-08-31 | $39.04 | $39.04 | 238,800 | — | — |
| 2015-08-28 | $41.18 | $41.18 | 231,000 | — | — |
| 2015-08-27 | $42.03 | $42.03 | 275,900 | — | — |
| 2015-08-26 | $41.39 | $41.39 | 304,400 | — | — |
| 2015-08-25 | $39.20 | $39.20 | 282,400 | — | — |
| 2015-08-24 | $38.92 | $38.92 | 405,900 | — | — |
| 2015-08-21 | $40.22 | $40.22 | 276,100 | — | — |
| 2015-08-20 | $39.25 | $39.25 | 246,600 | — | — |
| 2015-08-19 | $40.33 | $40.33 | 118,300 | — | — |
| 2015-08-18 | $40.38 | $40.38 | 167,200 | — | — |
| 2015-08-17 | $41.29 | $41.29 | 191,000 | — | — |
| 2015-08-14 | $40.29 | $40.29 | 174,200 | — | — |
| 2015-08-13 | $40.41 | $40.41 | 315,000 | — | — |
| 2015-08-12 | $40.69 | $40.69 | 406,100 | — | — |
| 2015-08-11 | $41.25 | $41.25 | 378,200 | — | — |
| 2015-08-10 | $43.22 | $43.22 | 481,500 | — | — |
| 2015-08-07 | $43.39 | $43.39 | 617,000 | — | — |
| 2015-08-06 | $46.43 | $46.43 | 501,700 | — | — |
| 2015-08-05 | $50.35 | $50.35 | 200,300 | — | — |
| 2015-08-04 | $50.35 | $50.35 | 271,200 | — | — |
| 2015-08-03 | $49.60 | $49.60 | 301,100 | — | — |
| 2015-07-31 | $50.65 | $50.65 | 242,800 | — | — |
| 2015-07-30 | $49.64 | $49.64 | 252,100 | — | — |
| 2015-07-29 | $47.85 | $47.85 | 320,700 | — | — |
| 2015-07-28 | $48.05 | $48.05 | 1,805,300 | — | — |
| 2015-07-27 | $47.47 | $47.47 | 995,500 | — | — |
| 2015-07-24 | $45.19 | $45.19 | 695,800 | — | — |
| 2015-07-23 | $49.64 | $49.64 | 206,100 | — | — |
| 2015-07-22 | $50.15 | $50.15 | 253,300 | — | — |
| 2015-07-21 | $49.27 | $49.27 | 146,200 | — | — |
| 2015-07-20 | $49.44 | $49.44 | 179,000 | — | — |
| 2015-07-17 | $49.40 | $49.40 | 328,200 | — | — |
| 2015-07-16 | $48.98 | $48.98 | 281,600 | — | — |
| 2015-07-15 | $47.50 | $47.50 | 350,400 | — | — |
| 2015-07-14 | $47.99 | $47.99 | 391,100 | — | — |
| 2015-07-13 | $46.25 | $46.25 | 203,400 | — | — |
| 2015-07-10 | $45.53 | $45.53 | 169,600 | — | — |
| 2015-07-09 | $44.41 | $44.41 | 172,600 | — | — |
| 2015-07-08 | $43.83 | $43.83 | 109,700 | — | — |
| 2015-07-07 | $45.00 | $45.00 | 139,100 | — | — |
| 2015-07-06 | $44.80 | $44.80 | 170,900 | — | — |
| 2015-07-02 | $43.18 | $43.18 | 201,300 | — | — |
| 2015-07-01 | $44.92 | $44.92 | 249,700 | — | — |
| 2015-06-30 | $44.99 | $44.99 | 415,800 | — | — |
| 2015-06-29 | $43.46 | $43.46 | 296,300 | — | — |
| 2015-06-26 | $43.96 | $43.96 | 1,067,400 | — | — |
| 2015-06-25 | $44.82 | $44.82 | 269,900 | — | — |
| 2015-06-24 | $44.67 | $44.67 | 245,400 | — | — |
| 2015-06-23 | $46.81 | $46.81 | 197,800 | — | — |
| 2015-06-22 | $46.72 | $46.72 | 304,100 | — | — |
| 2015-06-19 | $45.00 | $45.00 | 445,800 | — | — |
| 2015-06-18 | $44.89 | $44.89 | 288,300 | — | — |
| 2015-06-17 | $43.45 | $43.45 | 197,800 | — | — |
| 2015-06-16 | $43.20 | $43.20 | 176,300 | — | — |
| 2015-06-15 | $43.21 | $43.21 | 327,000 | — | — |
| 2015-06-12 | $41.91 | $41.91 | 155,400 | — | — |
| 2015-06-11 | $42.51 | $42.51 | 157,100 | — | — |
| 2015-06-10 | $42.68 | $42.68 | 201,000 | — | — |
| 2015-06-09 | $42.10 | $42.10 | 209,800 | — | — |
| 2015-06-08 | $42.37 | $42.37 | 195,400 | — | — |
| 2015-06-05 | $42.13 | $42.13 | 248,200 | — | — |
| 2015-06-04 | $41.61 | $41.61 | 171,400 | — | — |
| 2015-06-03 | $41.61 | $41.61 | 199,900 | — | — |
| 2015-06-02 | $40.58 | $40.58 | 204,900 | — | — |
| 2015-06-01 | $41.04 | $41.04 | 255,100 | — | — |
| 2015-05-29 | $40.88 | $40.88 | 273,800 | — | — |
| 2015-05-28 | $40.50 | $40.50 | 198,300 | — | — |
| 2015-05-27 | $40.11 | $40.11 | 260,600 | — | — |
| 2015-05-26 | $40.05 | $40.05 | 222,400 | — | — |
| 2015-05-22 | $40.10 | $40.10 | 230,400 | — | — |
| 2015-05-21 | $40.53 | $40.53 | 310,400 | — | — |
| 2015-05-20 | $40.55 | $40.55 | 394,500 | — | — |
| 2015-05-19 | $40.33 | $40.33 | 417,600 | — | — |
| 2015-05-18 | $39.44 | $39.44 | 421,400 | — | — |
| 2015-05-15 | $38.12 | $38.12 | 285,700 | — | — |
| 2015-05-14 | $37.80 | $37.80 | 294,200 | — | — |
| 2015-05-13 | $36.42 | $36.42 | 164,000 | — | — |
| 2015-05-12 | $36.25 | $36.25 | 305,800 | — | — |
| 2015-05-11 | $35.67 | $35.67 | 463,400 | — | — |
| 2015-05-08 | $35.30 | $35.30 | 403,500 | — | — |
| 2015-05-07 | $33.72 | $33.72 | 590,500 | — | — |
| 2015-05-06 | $35.35 | $35.35 | 343,000 | — | — |
| 2015-05-05 | $34.75 | $34.75 | 296,100 | — | — |
| 2015-05-04 | $35.42 | $35.42 | 374,700 | — | — |
| 2015-05-01 | $35.11 | $35.11 | 286,500 | — | — |
| 2015-04-30 | $34.24 | $34.24 | 458,600 | — | — |
| 2015-04-29 | $35.26 | $35.26 | 224,300 | — | — |
| 2015-04-28 | $35.28 | $35.28 | 290,100 | — | — |
| 2015-04-27 | $35.56 | $35.56 | 266,300 | — | — |
| 2015-04-24 | $37.14 | $37.14 | 254,400 | — | — |
| 2015-04-23 | $36.58 | $36.58 | 358,100 | — | — |
| 2015-04-22 | $36.99 | $36.99 | 197,300 | — | — |
| 2015-04-21 | $36.98 | $36.98 | 192,900 | — | — |
| 2015-04-20 | $36.14 | $36.14 | 155,100 | — | — |
| 2015-04-17 | $36.14 | $36.14 | 212,900 | — | — |
| 2015-04-16 | $36.05 | $36.05 | 118,800 | — | — |
| 2015-04-15 | $36.03 | $36.03 | 183,500 | — | — |
| 2015-04-14 | $36.64 | $36.64 | 345,500 | — | — |
| 2015-04-13 | $35.91 | $35.91 | 209,000 | — | — |
| 2015-04-10 | $36.00 | $36.00 | 256,100 | — | — |
| 2015-04-09 | $35.15 | $35.15 | 416,200 | — | — |
| 2015-04-08 | $36.38 | $36.38 | 760,600 | — | — |
| 2015-04-07 | $32.67 | $32.67 | 378,600 | — | — |
| 2015-04-06 | $33.09 | $33.09 | 827,300 | — | — |
| 2015-04-02 | $31.05 | $31.05 | 346,900 | — | — |
| 2015-04-01 | $31.29 | $31.29 | 225,100 | — | — |
| 2015-03-31 | $30.62 | $30.62 | 430,200 | — | — |
| 2015-03-30 | $31.36 | $31.36 | 295,800 | — | — |
| 2015-03-27 | $31.35 | $31.35 | 342,500 | — | — |
| 2015-03-26 | $31.78 | $31.78 | 405,100 | — | — |
| 2015-03-25 | $31.32 | $31.32 | 539,400 | — | — |
| 2015-03-24 | $34.18 | $34.18 | 197,600 | — | — |
| 2015-03-23 | $34.33 | $34.33 | 238,100 | — | — |
| 2015-03-20 | $34.35 | $34.35 | 528,200 | — | — |
| 2015-03-19 | $35.25 | $35.25 | 247,400 | — | — |
| 2015-03-18 | $34.45 | $34.45 | 275,000 | — | — |
| 2015-03-17 | $34.42 | $34.42 | 481,700 | — | — |
| 2015-03-16 | $34.65 | $34.65 | 229,100 | — | — |
| 2015-03-13 | $34.23 | $34.23 | 198,100 | — | — |
| 2015-03-12 | $34.50 | $34.50 | 194,100 | — | — |
| 2015-03-11 | $34.32 | $34.32 | 376,000 | — | — |
| 2015-03-10 | $33.93 | $33.93 | 193,300 | — | — |
| 2015-03-09 | $33.80 | $33.80 | 441,900 | — | — |
| 2015-03-06 | $34.97 | $34.97 | 255,700 | — | — |
| 2015-03-05 | $35.29 | $35.29 | 192,600 | — | — |
| 2015-03-04 | $35.42 | $35.42 | 344,300 | — | — |
| 2015-03-03 | $36.04 | $36.04 | 229,200 | — | — |
| 2015-03-02 | $35.86 | $35.86 | 162,700 | — | — |
| 2015-02-27 | $35.82 | $35.82 | 309,000 | — | — |
| 2015-02-26 | $36.88 | $36.88 | 222,400 | — | — |
| 2015-02-25 | $36.16 | $36.16 | 251,000 | — | — |
| 2015-02-24 | $35.89 | $35.89 | 240,900 | — | — |
| 2015-02-23 | $35.55 | $35.55 | 296,900 | — | — |
| 2015-02-20 | $35.90 | $35.90 | 456,600 | — | — |
| 2015-02-19 | $33.65 | $33.65 | 213,800 | — | — |
| 2015-02-18 | $34.09 | $34.09 | 236,000 | — | — |
| 2015-02-17 | $32.95 | $32.95 | 236,100 | — | — |
| 2015-02-13 | $33.30 | $33.30 | 449,800 | — | — |
| 2015-02-12 | $33.74 | $33.74 | 693,900 | — | — |
| 2015-02-11 | $34.33 | $34.33 | 518,100 | — | — |
| 2015-02-10 | $34.22 | $34.22 | 415,700 | — | — |
| 2015-02-09 | $33.73 | $33.73 | 438,600 | — | — |
| 2015-02-06 | $34.53 | $34.53 | 560,300 | — | — |
| 2015-02-05 | $35.17 | $35.17 | 640,600 | — | — |
| 2015-02-04 | $36.03 | $36.03 | 699,300 | — | — |
| 2015-02-03 | $39.19 | $39.19 | 419,400 | — | — |
| 2015-02-02 | $39.08 | $39.08 | 860,100 | — | — |
| 2015-01-30 | $43.44 | $43.44 | 446,500 | — | — |
| 2015-01-29 | $43.65 | $43.65 | 126,600 | — | — |
| 2015-01-28 | $43.52 | $43.52 | 183,000 | — | — |
| 2015-01-27 | $44.11 | $44.11 | 245,400 | — | — |
| 2015-01-26 | $43.94 | $43.94 | 711,200 | — | — |
| 2015-01-23 | $44.92 | $44.92 | 516,500 | — | — |
| 2015-01-22 | $46.00 | $46.00 | 415,800 | — | — |
| 2015-01-21 | $48.84 | $48.84 | 168,500 | — | — |
| 2015-01-20 | $50.12 | $50.12 | 219,200 | — | — |
| 2015-01-16 | $50.23 | $50.23 | 200,400 | — | — |
| 2015-01-15 | $48.51 | $48.51 | 394,300 | — | — |
| 2015-01-14 | $50.55 | $50.55 | 311,200 | — | — |
| 2015-01-13 | $48.71 | $48.71 | 360,100 | — | — |
| 2015-01-12 | $49.41 | $49.41 | 398,900 | — | — |
| 2015-01-09 | $50.11 | $50.11 | 315,400 | — | — |
| 2015-01-08 | $51.26 | $51.26 | 398,700 | — | — |
| 2015-01-07 | $50.32 | $50.32 | 203,700 | — | — |
| 2015-01-06 | $48.88 | $48.88 | 438,000 | — | — |
| 2015-01-05 | $49.92 | $49.92 | 470,600 | — | — |
| 2015-01-02 | $50.45 | $50.45 | 235,700 | — | — |