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
- 1990-10-01 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 | $36.14 | $50.72 | 122,400 | — | — |
| 2015-12-30 | $36.89 | $51.77 | 58,500 | — | — |
| 2015-12-29 | $37.40 | $52.37 | 94,100 | — | — |
| 2015-12-28 | $37.06 | $51.90 | 60,900 | — | — |
| 2015-12-24 | $37.22 | $52.12 | 94,300 | — | — |
| 2015-12-23 | $37.21 | $52.11 | 74,700 | — | — |
| 2015-12-22 | $37.02 | $51.84 | 212,400 | — | — |
| 2015-12-21 | $36.69 | $51.38 | 107,800 | — | — |
| 2015-12-18 | $36.44 | $51.03 | 258,700 | — | — |
| 2015-12-17 | $37.28 | $52.20 | 96,900 | — | — |
| 2015-12-16 | $37.68 | $52.76 | 198,900 | — | — |
| 2015-12-15 | $37.76 | $52.88 | 139,400 | — | — |
| 2015-12-14 | $37.81 | $52.95 | 137,000 | — | — |
| 2015-12-11 | $37.84 | $52.99 | 78,600 | — | — |
| 2015-12-10 | $38.27 | $53.59 | 94,000 | — | — |
| 2015-12-09 | $38.19 | $53.48 | 102,600 | — | — |
| 2015-12-08 | $38.54 | $53.97 | 80,800 | — | — |
| 2015-12-07 | $38.86 | $54.42 | 104,000 | — | — |
| 2015-12-04 | $39.33 | $55.07 | 82,900 | — | — |
| 2015-12-03 | $38.76 | $54.28 | 89,700 | — | — |
| 2015-12-02 | $39.26 | $54.98 | 69,800 | — | — |
| 2015-12-01 | $39.30 | $55.03 | 101,600 | — | — |
| 2015-11-30 | $39.23 | $54.93 | 76,200 | — | — |
| 2015-11-27 | $39.58 | $55.42 | 21,000 | — | — |
| 2015-11-25 | $39.67 | $55.55 | 51,400 | — | — |
| 2015-11-24 | $39.11 | $54.77 | 86,300 | — | — |
| 2015-11-23 | $38.80 | $54.33 | 188,600 | — | — |
| 2015-11-20 | $38.45 | $53.84 | 105,400 | — | — |
| 2015-11-19 | $38.13 | $53.39 | 116,100 | — | — |
| 2015-11-18 | $37.56 | $52.60 | 244,700 | — | — |
| 2015-11-17 | $37.19 | $52.08 | 170,600 | — | — |
| 2015-11-16 | $37.36 | $52.32 | 354,100 | — | — |
| 2015-11-13 | $35.86 | $50.21 | 264,800 | — | — |
| 2015-11-12 | $34.68 | $48.56 | 181,400 | — | — |
| 2015-11-11 | $35.75 | $50.06 | 137,800 | — | — |
| 2015-11-10 | $35.88 | $50.24 | 185,700 | — | — |
| 2015-11-09 | $36.20 | $50.69 | 98,100 | — | — |
| 2015-11-06 | $36.48 | $51.08 | 305,900 | — | — |
| 2015-11-05 | $36.98 | $51.78 | 144,500 | — | — |
| 2015-11-04 | $37.40 | $52.37 | 100,300 | — | — |
| 2015-11-03 | $37.60 | $52.65 | 272,900 | — | — |
| 2015-11-02 | $37.85 | $53.00 | 75,200 | — | — |
| 2015-10-30 | $37.09 | $51.94 | 76,700 | — | — |
| 2015-10-29 | $37.49 | $52.50 | 85,700 | — | — |
| 2015-10-28 | $37.53 | $52.55 | 132,900 | — | — |
| 2015-10-27 | $36.98 | $51.78 | 53,300 | — | — |
| 2015-10-26 | $37.60 | $52.65 | 76,500 | — | — |
| 2015-10-23 | $37.74 | $52.85 | 74,800 | — | — |
| 2015-10-22 | $37.90 | $53.07 | 102,700 | — | — |
| 2015-10-21 | $37.72 | $52.82 | 71,800 | — | — |
| 2015-10-20 | $37.94 | $53.13 | 53,200 | — | — |
| 2015-10-19 | $37.62 | $52.68 | 53,800 | — | — |
| 2015-10-16 | $37.59 | $52.64 | 80,800 | — | — |
| 2015-10-15 | $37.85 | $53.00 | 93,400 | — | — |
| 2015-10-14 | $37.36 | $52.32 | 86,600 | — | — |
| 2015-10-13 | $37.05 | $51.88 | 54,000 | — | — |
| 2015-10-12 | $37.36 | $52.32 | 101,200 | — | — |
| 2015-10-09 | $37.51 | $52.53 | 69,500 | — | — |
| 2015-10-08 | $37.90 | $53.07 | 59,800 | — | — |
| 2015-10-07 | $37.42 | $52.40 | 53,500 | — | — |
| 2015-10-06 | $36.68 | $51.36 | 51,900 | — | — |
| 2015-10-05 | $36.80 | $51.53 | 67,100 | — | — |
| 2015-10-02 | $35.32 | $49.46 | 106,900 | — | — |
| 2015-10-01 | $35.23 | $49.33 | 133,100 | — | — |
| 2015-09-30 | $35.90 | $50.27 | 66,700 | — | — |
| 2015-09-29 | $35.82 | $50.16 | 74,400 | — | — |
| 2015-09-28 | $35.97 | $50.26 | 75,300 | — | — |
| 2015-09-25 | $36.52 | $51.03 | 113,900 | — | — |
| 2015-09-24 | $35.69 | $49.87 | 73,600 | — | — |
| 2015-09-23 | $35.70 | $49.88 | 72,100 | — | — |
| 2015-09-22 | $35.62 | $49.77 | 110,700 | — | — |
| 2015-09-21 | $36.16 | $50.52 | 40,300 | — | — |
| 2015-09-18 | $35.94 | $50.21 | 140,800 | — | — |
| 2015-09-17 | $36.34 | $50.77 | 63,200 | — | — |
| 2015-09-16 | $36.55 | $51.07 | 41,800 | — | — |
| 2015-09-15 | $36.09 | $50.42 | 83,000 | — | — |
| 2015-09-14 | $35.49 | $49.59 | 80,100 | — | — |
| 2015-09-11 | $35.74 | $49.94 | 88,000 | — | — |
| 2015-09-10 | $35.90 | $50.16 | 107,100 | — | — |
| 2015-09-09 | $35.84 | $50.08 | 175,800 | — | — |
| 2015-09-08 | $36.64 | $51.19 | 85,200 | — | — |
| 2015-09-04 | $36.02 | $50.33 | 61,500 | — | — |
| 2015-09-03 | $36.18 | $50.55 | 62,300 | — | — |
| 2015-09-02 | $36.16 | $50.52 | 98,600 | — | — |
| 2015-09-01 | $35.20 | $49.18 | 116,100 | — | — |
| 2015-08-31 | $36.11 | $50.45 | 100,100 | — | — |
| 2015-08-28 | $36.16 | $50.52 | 135,100 | — | — |
| 2015-08-27 | $35.18 | $49.15 | 158,000 | — | — |
| 2015-08-26 | $35.52 | $49.63 | 138,100 | — | — |
| 2015-08-25 | $35.02 | $48.93 | 109,900 | — | — |
| 2015-08-24 | $35.33 | $49.36 | 193,700 | — | — |
| 2015-08-21 | $36.12 | $50.47 | 138,300 | — | — |
| 2015-08-20 | $36.21 | $50.59 | 66,400 | — | — |
| 2015-08-19 | $36.81 | $51.43 | 70,700 | — | — |
| 2015-08-18 | $37.08 | $51.81 | 103,400 | — | — |
| 2015-08-17 | $37.16 | $51.92 | 74,500 | — | — |
| 2015-08-14 | $37.06 | $51.78 | 89,700 | — | — |
| 2015-08-13 | $36.48 | $50.97 | 79,000 | — | — |
| 2015-08-12 | $36.36 | $50.80 | 73,900 | — | — |
| 2015-08-11 | $35.92 | $50.19 | 180,900 | — | — |
| 2015-08-10 | $37.71 | $52.69 | 71,000 | — | — |
| 2015-08-07 | $36.87 | $51.51 | 67,600 | — | — |
| 2015-08-06 | $37.12 | $51.86 | 57,100 | — | — |
| 2015-08-05 | $37.41 | $52.27 | 45,700 | — | — |
| 2015-08-04 | $37.25 | $52.05 | 40,500 | — | — |
| 2015-08-03 | $37.53 | $52.44 | 87,800 | — | — |
| 2015-07-31 | $38.07 | $53.19 | 102,400 | — | — |
| 2015-07-30 | $38.02 | $53.12 | 92,600 | — | — |
| 2015-07-29 | $37.55 | $52.46 | 51,900 | — | — |
| 2015-07-28 | $37.21 | $51.99 | 58,700 | — | — |
| 2015-07-27 | $36.92 | $51.58 | 68,800 | — | — |
| 2015-07-24 | $37.25 | $52.05 | 70,100 | — | — |
| 2015-07-23 | $38.06 | $53.18 | 85,600 | — | — |
| 2015-07-22 | $38.27 | $53.47 | 49,200 | — | — |
| 2015-07-21 | $38.00 | $53.09 | 127,200 | — | — |
| 2015-07-20 | $38.81 | $54.22 | 79,200 | — | — |
| 2015-07-17 | $39.12 | $54.66 | 68,600 | — | — |
| 2015-07-16 | $39.04 | $54.55 | 79,600 | — | — |
| 2015-07-15 | $38.44 | $53.71 | 91,200 | — | — |
| 2015-07-14 | $38.69 | $54.06 | 115,800 | — | — |
| 2015-07-13 | $38.12 | $53.26 | 209,800 | — | — |
| 2015-07-10 | $36.86 | $51.50 | 105,900 | — | — |
| 2015-07-09 | $36.11 | $50.45 | 83,500 | — | — |
| 2015-07-08 | $36.16 | $50.52 | 139,900 | — | — |
| 2015-07-07 | $36.83 | $51.46 | 51,500 | — | — |
| 2015-07-06 | $37.20 | $51.98 | 51,400 | — | — |
| 2015-07-02 | $37.08 | $51.81 | 34,200 | — | — |
| 2015-07-01 | $37.71 | $52.69 | 140,900 | — | — |
| 2015-06-30 | $37.41 | $52.27 | 78,200 | — | — |
| 2015-06-29 | $37.24 | $51.92 | 53,500 | — | — |
| 2015-06-26 | $38.11 | $53.13 | 213,000 | — | — |
| 2015-06-25 | $38.32 | $53.43 | 66,600 | — | — |
| 2015-06-24 | $38.34 | $53.45 | 90,800 | — | — |
| 2015-06-23 | $38.35 | $53.47 | 93,200 | — | — |
| 2015-06-22 | $38.39 | $53.52 | 72,600 | — | — |
| 2015-06-19 | $37.90 | $52.84 | 111,100 | — | — |
| 2015-06-18 | $37.66 | $52.50 | 61,300 | — | — |
| 2015-06-17 | $37.20 | $51.86 | 32,100 | — | — |
| 2015-06-16 | $37.27 | $51.96 | 41,500 | — | — |
| 2015-06-15 | $37.10 | $51.72 | 55,500 | — | — |
| 2015-06-12 | $37.45 | $52.21 | 34,100 | — | — |
| 2015-06-11 | $38.02 | $53.01 | 50,200 | — | — |
| 2015-06-10 | $37.82 | $52.73 | 59,300 | — | — |
| 2015-06-09 | $37.14 | $51.78 | 24,500 | — | — |
| 2015-06-08 | $37.00 | $51.58 | 34,500 | — | — |
| 2015-06-05 | $37.24 | $51.92 | 55,400 | — | — |
| 2015-06-04 | $37.14 | $51.78 | 46,200 | — | — |
| 2015-06-03 | $37.87 | $52.80 | 41,400 | — | — |
| 2015-06-02 | $37.55 | $52.35 | 31,400 | — | — |
| 2015-06-01 | $37.28 | $51.98 | 35,200 | — | — |
| 2015-05-29 | $37.30 | $52.00 | 48,200 | — | — |
| 2015-05-28 | $37.68 | $52.53 | 42,600 | — | — |
| 2015-05-27 | $37.70 | $52.56 | 81,500 | — | — |
| 2015-05-26 | $37.58 | $52.39 | 78,200 | — | — |
| 2015-05-22 | $38.03 | $53.02 | 88,900 | — | — |
| 2015-05-21 | $38.26 | $53.34 | 52,400 | — | — |
| 2015-05-20 | $38.17 | $53.22 | 58,300 | — | — |
| 2015-05-19 | $38.20 | $53.26 | 51,000 | — | — |
| 2015-05-18 | $38.18 | $53.23 | 79,200 | — | — |
| 2015-05-15 | $37.79 | $52.69 | 50,600 | — | — |
| 2015-05-14 | $38.04 | $53.03 | 72,200 | — | — |
| 2015-05-13 | $37.19 | $51.85 | 59,300 | — | — |
| 2015-05-12 | $36.89 | $51.43 | 77,500 | — | — |
| 2015-05-11 | $36.99 | $51.57 | 63,400 | — | — |
| 2015-05-08 | $37.25 | $51.93 | 122,600 | — | — |
| 2015-05-07 | $37.01 | $51.60 | 66,200 | — | — |
| 2015-05-06 | $36.98 | $51.56 | 102,700 | — | — |
| 2015-05-05 | $36.69 | $51.15 | 75,800 | — | — |
| 2015-05-04 | $36.80 | $51.31 | 54,800 | — | — |
| 2015-05-01 | $36.87 | $51.40 | 63,200 | — | — |
| 2015-04-30 | $36.70 | $51.17 | 89,100 | — | — |
| 2015-04-29 | $37.61 | $52.44 | 66,000 | — | — |
| 2015-04-28 | $38.63 | $53.86 | 45,800 | — | — |
| 2015-04-27 | $38.02 | $53.01 | 107,300 | — | — |
| 2015-04-24 | $38.02 | $53.01 | 38,400 | — | — |
| 2015-04-23 | $38.05 | $53.05 | 51,200 | — | — |
| 2015-04-22 | $37.88 | $52.81 | 22,000 | — | — |
| 2015-04-21 | $37.84 | $52.76 | 39,900 | — | — |
| 2015-04-20 | $38.21 | $53.27 | 42,100 | — | — |
| 2015-04-17 | $37.60 | $52.42 | 59,400 | — | — |
| 2015-04-16 | $38.44 | $53.59 | 52,000 | — | — |
| 2015-04-15 | $39.07 | $54.47 | 55,800 | — | — |
| 2015-04-14 | $38.71 | $53.97 | 77,900 | — | — |
| 2015-04-13 | $37.98 | $52.95 | 69,800 | — | — |
| 2015-04-10 | $38.08 | $53.09 | 60,800 | — | — |
| 2015-04-09 | $37.95 | $52.91 | 85,400 | — | — |
| 2015-04-08 | $38.12 | $53.15 | 64,800 | — | — |
| 2015-04-07 | $38.27 | $53.36 | 90,500 | — | — |
| 2015-04-06 | $38.53 | $53.72 | 73,900 | — | — |
| 2015-04-02 | $38.44 | $53.59 | 62,200 | — | — |
| 2015-04-01 | $38.69 | $53.94 | 108,700 | — | — |
| 2015-03-31 | $38.98 | $54.35 | 84,200 | — | — |
| 2015-03-30 | $38.87 | $54.08 | 104,000 | — | — |
| 2015-03-27 | $38.43 | $53.47 | 72,100 | — | — |
| 2015-03-26 | $38.26 | $53.23 | 69,400 | — | — |
| 2015-03-25 | $38.81 | $54.00 | 100,600 | — | — |
| 2015-03-24 | $39.45 | $54.89 | 94,400 | — | — |
| 2015-03-23 | $39.01 | $54.28 | 109,500 | — | — |
| 2015-03-20 | $38.68 | $53.82 | 181,100 | — | — |
| 2015-03-19 | $38.43 | $53.47 | 94,000 | — | — |
| 2015-03-18 | $38.73 | $53.89 | 189,700 | — | — |
| 2015-03-17 | $38.38 | $53.40 | 84,300 | — | — |
| 2015-03-16 | $38.66 | $53.79 | 75,000 | — | — |
| 2015-03-13 | $39.12 | $54.43 | 211,900 | — | — |
| 2015-03-12 | $39.27 | $54.64 | 91,100 | — | — |
| 2015-03-11 | $38.49 | $53.55 | 189,500 | — | — |
| 2015-03-10 | $38.92 | $54.15 | 122,200 | — | — |
| 2015-03-09 | $39.61 | $55.11 | 83,100 | — | — |
| 2015-03-06 | $39.40 | $54.82 | 125,300 | — | — |
| 2015-03-05 | $39.60 | $55.10 | 183,800 | — | — |
| 2015-03-04 | $39.05 | $54.33 | 89,300 | — | — |
| 2015-03-03 | $39.27 | $54.64 | 118,500 | — | — |
| 2015-03-02 | $39.21 | $54.55 | 144,100 | — | — |
| 2015-02-27 | $38.54 | $53.62 | 547,800 | — | — |
| 2015-02-26 | $38.82 | $54.01 | 108,900 | — | — |
| 2015-02-25 | $38.34 | $53.34 | 77,400 | — | — |
| 2015-02-24 | $37.68 | $52.42 | 67,900 | — | — |
| 2015-02-23 | $37.07 | $51.58 | 61,200 | — | — |
| 2015-02-20 | $36.79 | $51.19 | 46,200 | — | — |
| 2015-02-19 | $36.70 | $51.06 | 27,600 | — | — |
| 2015-02-18 | $36.62 | $50.95 | 76,700 | — | — |
| 2015-02-17 | $36.66 | $51.01 | 45,900 | — | — |
| 2015-02-13 | $37.16 | $51.70 | 89,700 | — | — |
| 2015-02-12 | $36.94 | $51.40 | 67,400 | — | — |
| 2015-02-11 | $36.70 | $51.06 | 63,200 | — | — |
| 2015-02-10 | $36.34 | $50.56 | 141,500 | — | — |
| 2015-02-09 | $37.05 | $51.55 | 53,800 | — | — |
| 2015-02-06 | $37.28 | $51.87 | 62,300 | — | — |
| 2015-02-05 | $37.04 | $51.53 | 78,400 | — | — |
| 2015-02-04 | $36.79 | $51.19 | 82,900 | — | — |
| 2015-02-03 | $37.36 | $51.98 | 63,200 | — | — |
| 2015-02-02 | $36.71 | $51.08 | 47,800 | — | — |
| 2015-01-30 | $36.02 | $50.12 | 75,500 | — | — |
| 2015-01-29 | $36.68 | $51.03 | 50,200 | — | — |
| 2015-01-28 | $36.06 | $50.17 | 55,000 | — | — |
| 2015-01-27 | $36.36 | $50.59 | 55,700 | — | — |
| 2015-01-26 | $36.64 | $50.98 | 96,700 | — | — |
| 2015-01-23 | $36.70 | $51.06 | 93,400 | — | — |
| 2015-01-22 | $37.61 | $52.33 | 57,200 | — | — |
| 2015-01-21 | $36.74 | $51.12 | 82,100 | — | — |
| 2015-01-20 | $36.69 | $51.05 | 99,300 | — | — |
| 2015-01-16 | $36.93 | $51.38 | 84,900 | — | — |
| 2015-01-15 | $36.35 | $50.57 | 133,900 | — | — |
| 2015-01-14 | $36.49 | $50.77 | 65,900 | — | — |
| 2015-01-13 | $36.52 | $50.81 | 205,500 | — | — |
| 2015-01-12 | $34.90 | $48.56 | 86,700 | — | — |
| 2015-01-09 | $34.87 | $48.52 | 103,600 | — | — |
| 2015-01-08 | $35.13 | $48.88 | 120,700 | — | — |
| 2015-01-07 | $34.74 | $48.33 | 120,200 | — | — |
| 2015-01-06 | $35.16 | $48.92 | 114,700 | — | — |
| 2015-01-05 | $35.57 | $49.49 | 72,300 | — | — |
| 2015-01-02 | $36.25 | $50.44 | 44,000 | — | — |