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
- 2005-01-27 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 | $48.20 | $48.20 | 26,020 | — | — |
| 2015-12-30 | $47.30 | $47.30 | 38,110 | — | — |
| 2015-12-29 | $46.70 | $46.70 | 49,090 | — | — |
| 2015-12-28 | $47.40 | $47.40 | 113,780 | — | — |
| 2015-12-24 | $43.70 | $43.70 | 37,150 | — | — |
| 2015-12-23 | $45.40 | $45.40 | 188,380 | — | — |
| 2015-12-22 | $44.90 | $44.90 | 1,255,790 | — | — |
| 2015-12-21 | $37.00 | $37.00 | 7,440 | — | — |
| 2015-12-18 | $36.90 | $36.90 | 15,620 | — | — |
| 2015-12-17 | $39.50 | $39.50 | 30,090 | — | — |
| 2015-12-16 | $37.80 | $37.80 | 13,950 | — | — |
| 2015-12-15 | $35.10 | $35.10 | 9,710 | — | — |
| 2015-12-14 | $35.10 | $35.10 | 11,470 | — | — |
| 2015-12-11 | $36.60 | $36.60 | 8,400 | — | — |
| 2015-12-10 | $37.20 | $37.20 | 13,160 | — | — |
| 2015-12-09 | $37.50 | $37.50 | 5,910 | — | — |
| 2015-12-08 | $38.90 | $38.90 | 10,880 | — | — |
| 2015-12-07 | $37.90 | $37.90 | 12,980 | — | — |
| 2015-12-04 | $39.00 | $39.00 | 8,030 | — | — |
| 2015-12-03 | $38.70 | $38.70 | 3,130 | — | — |
| 2015-12-02 | $39.00 | $39.00 | 9,790 | — | — |
| 2015-12-01 | $39.70 | $39.70 | 8,740 | — | — |
| 2015-11-30 | $38.80 | $38.80 | 4,480 | — | — |
| 2015-11-27 | $39.20 | $39.20 | 3,640 | — | — |
| 2015-11-25 | $39.00 | $39.00 | 7,020 | — | — |
| 2015-11-24 | $37.90 | $37.90 | 5,380 | — | — |
| 2015-11-23 | $37.50 | $37.50 | 7,150 | — | — |
| 2015-11-20 | $38.20 | $38.20 | 4,240 | — | — |
| 2015-11-19 | $38.10 | $38.10 | 4,690 | — | — |
| 2015-11-18 | $38.60 | $38.60 | 5,260 | — | — |
| 2015-11-17 | $37.50 | $37.50 | 7,770 | — | — |
| 2015-11-16 | $37.80 | $37.80 | 3,160 | — | — |
| 2015-11-13 | $37.50 | $37.50 | 12,170 | — | — |
| 2015-11-12 | $37.50 | $37.50 | 5,350 | — | — |
| 2015-11-11 | $37.70 | $37.70 | 2,900 | — | — |
| 2015-11-10 | $37.80 | $37.80 | 6,640 | — | — |
| 2015-11-09 | $38.70 | $38.70 | 3,280 | — | — |
| 2015-11-06 | $38.00 | $38.00 | 6,160 | — | — |
| 2015-11-05 | $39.30 | $39.30 | 2,690 | — | — |
| 2015-11-04 | $38.90 | $38.90 | 2,830 | — | — |
| 2015-11-03 | $38.40 | $38.40 | 4,050 | — | — |
| 2015-11-02 | $38.60 | $38.60 | 4,150 | — | — |
| 2015-10-30 | $38.40 | $38.40 | 4,240 | — | — |
| 2015-10-29 | $38.30 | $38.30 | 1,510 | — | — |
| 2015-10-28 | $38.50 | $38.50 | 1,920 | — | — |
| 2015-10-27 | $37.50 | $37.50 | 2,640 | — | — |
| 2015-10-26 | $38.60 | $38.60 | 2,260 | — | — |
| 2015-10-23 | $38.70 | $38.70 | 2,700 | — | — |
| 2015-10-22 | $39.20 | $39.20 | 2,910 | — | — |
| 2015-10-21 | $38.80 | $38.80 | 7,970 | — | — |
| 2015-10-20 | $40.00 | $40.00 | 3,070 | — | — |
| 2015-10-19 | $39.40 | $39.40 | 10,120 | — | — |
| 2015-10-16 | $39.70 | $39.70 | 9,140 | — | — |
| 2015-10-15 | $38.30 | $38.30 | 3,740 | — | — |
| 2015-10-14 | $36.70 | $36.70 | 10,930 | — | — |
| 2015-10-13 | $37.40 | $37.40 | 2,470 | — | — |
| 2015-10-12 | $38.00 | $38.00 | 3,440 | — | — |
| 2015-10-09 | $37.90 | $37.90 | 2,160 | — | — |
| 2015-10-08 | $37.20 | $37.20 | 3,550 | — | — |
| 2015-10-07 | $37.20 | $37.20 | 3,500 | — | — |
| 2015-10-06 | $38.00 | $38.00 | 2,890 | — | — |
| 2015-10-05 | $38.20 | $38.20 | 9,700 | — | — |
| 2015-10-02 | $36.80 | $36.80 | 4,060 | — | — |
| 2015-10-01 | $35.90 | $35.90 | 3,280 | — | — |
| 2015-09-30 | $36.50 | $36.50 | 2,670 | — | — |
| 2015-09-29 | $35.60 | $35.60 | 9,290 | — | — |
| 2015-09-28 | $37.90 | $37.90 | 19,080 | — | — |
| 2015-09-25 | $35.10 | $35.10 | 7,000 | — | — |
| 2015-09-24 | $36.10 | $36.10 | 2,960 | — | — |
| 2015-09-23 | $36.80 | $36.80 | 3,680 | — | — |
| 2015-09-22 | $37.00 | $37.00 | 3,590 | — | — |
| 2015-09-21 | $37.50 | $37.50 | 3,910 | — | — |
| 2015-09-18 | $38.70 | $38.70 | 3,100 | — | — |
| 2015-09-17 | $39.20 | $39.20 | 7,520 | — | — |
| 2015-09-16 | $37.60 | $37.60 | 6,660 | — | — |
| 2015-09-15 | $39.70 | $39.70 | 5,710 | — | — |
| 2015-09-14 | $38.30 | $38.30 | 3,270 | — | — |
| 2015-09-11 | $38.30 | $38.30 | 5,980 | — | — |
| 2015-09-10 | $37.50 | $37.50 | 7,530 | — | — |
| 2015-09-09 | $38.20 | $38.20 | 10,340 | — | — |
| 2015-09-08 | $38.00 | $38.00 | 2,790 | — | — |
| 2015-09-04 | $37.10 | $37.10 | 5,720 | — | — |
| 2015-09-03 | $37.10 | $37.10 | 6,270 | — | — |
| 2015-09-02 | $36.90 | $36.90 | 7,810 | — | — |
| 2015-09-01 | $36.90 | $36.90 | 8,770 | — | — |
| 2015-08-31 | $37.50 | $37.50 | 10,280 | — | — |
| 2015-08-28 | $39.40 | $39.40 | 14,530 | — | — |
| 2015-08-27 | $37.70 | $37.70 | 4,810 | — | — |
| 2015-08-26 | $37.90 | $37.90 | 6,300 | — | — |
| 2015-08-25 | $37.30 | $37.30 | 8,080 | — | — |
| 2015-08-24 | $38.00 | $38.00 | 16,370 | — | — |
| 2015-08-21 | $39.90 | $39.90 | 10,830 | — | — |
| 2015-08-20 | $40.20 | $40.20 | 13,190 | — | — |
| 2015-08-19 | $40.80 | $40.80 | 8,420 | — | — |
| 2015-08-18 | $40.50 | $40.50 | 2,230 | — | — |
| 2015-08-17 | $40.60 | $40.60 | 5,550 | — | — |
| 2015-08-14 | $40.50 | $40.50 | 3,600 | — | — |
| 2015-08-13 | $41.00 | $41.00 | 7,050 | — | — |
| 2015-08-12 | $41.00 | $41.00 | 4,480 | — | — |
| 2015-08-11 | $40.70 | $40.70 | 3,280 | — | — |
| 2015-08-10 | $40.50 | $40.50 | 4,650 | — | — |
| 2015-08-07 | $40.30 | $40.30 | 13,090 | — | — |
| 2015-08-06 | $40.40 | $40.40 | 3,980 | — | — |
| 2015-08-05 | $40.50 | $40.50 | 1,370 | — | — |
| 2015-08-04 | $40.70 | $40.70 | 3,040 | — | — |
| 2015-08-03 | $40.50 | $40.50 | 3,890 | — | — |
| 2015-07-31 | $40.60 | $40.60 | 3,400 | — | — |
| 2015-07-30 | $40.60 | $40.60 | 3,560 | — | — |
| 2015-07-29 | $41.80 | $41.80 | 3,100 | — | — |
| 2015-07-28 | $41.20 | $41.20 | 2,150 | — | — |
| 2015-07-27 | $41.00 | $41.00 | 4,630 | — | — |
| 2015-07-24 | $40.70 | $40.70 | 5,530 | — | — |
| 2015-07-23 | $40.90 | $40.90 | 8,030 | — | — |
| 2015-07-22 | $41.10 | $41.10 | 9,650 | — | — |
| 2015-07-21 | $41.40 | $41.40 | 6,770 | — | — |
| 2015-07-20 | $40.50 | $40.50 | 6,850 | — | — |
| 2015-07-17 | $40.50 | $40.50 | 13,750 | — | — |
| 2015-07-16 | $42.80 | $42.80 | 9,180 | — | — |
| 2015-07-15 | $43.20 | $43.20 | 11,190 | — | — |
| 2015-07-14 | $44.70 | $44.70 | 30,500 | — | — |
| 2015-07-13 | $43.00 | $43.00 | 24,990 | — | — |
| 2015-07-10 | $40.80 | $40.80 | 15,660 | — | — |
| 2015-07-09 | $39.20 | $39.20 | 18,650 | — | — |
| 2015-07-08 | $34.90 | $34.90 | 14,380 | — | — |
| 2015-07-07 | $36.90 | $36.90 | 13,190 | — | — |
| 2015-07-06 | $37.70 | $37.70 | 1,860 | — | — |
| 2015-07-02 | $37.90 | $37.90 | 1,680 | — | — |
| 2015-07-01 | $38.00 | $38.00 | 3,090 | — | — |
| 2015-06-30 | $37.70 | $37.70 | 4,090 | — | — |
| 2015-06-29 | $36.70 | $36.70 | 4,960 | — | — |
| 2015-06-26 | $38.10 | $38.10 | 7,150 | — | — |
| 2015-06-25 | $38.60 | $38.60 | 5,470 | — | — |
| 2015-06-24 | $40.00 | $40.00 | 1,150 | — | — |
| 2015-06-23 | $40.00 | $40.00 | 3,650 | — | — |
| 2015-06-22 | $40.30 | $40.30 | 5,930 | — | — |
| 2015-06-19 | $40.50 | $40.50 | 6,210 | — | — |
| 2015-06-18 | $40.20 | $40.20 | 14,020 | — | — |
| 2015-06-17 | $37.70 | $37.70 | 3,160 | — | — |
| 2015-06-16 | $37.60 | $37.60 | 1,940 | — | — |
| 2015-06-15 | $37.60 | $37.60 | 4,040 | — | — |
| 2015-06-12 | $38.30 | $38.30 | 2,920 | — | — |
| 2015-06-11 | $38.40 | $38.40 | 3,650 | — | — |
| 2015-06-10 | $38.50 | $38.50 | 1,520 | — | — |
| 2015-06-09 | $38.50 | $38.50 | 2,350 | — | — |
| 2015-06-08 | $39.30 | $39.30 | 2,340 | — | — |
| 2015-06-05 | $39.30 | $39.30 | 3,520 | — | — |
| 2015-06-04 | $38.70 | $38.70 | 3,740 | — | — |
| 2015-06-03 | $39.00 | $39.00 | 4,460 | — | — |
| 2015-06-02 | $38.50 | $38.50 | 4,180 | — | — |
| 2015-06-01 | $38.60 | $38.60 | 4,200 | — | — |
| 2015-05-29 | $39.30 | $39.30 | 3,310 | — | — |
| 2015-05-28 | $39.10 | $39.10 | 2,570 | — | — |
| 2015-05-27 | $38.80 | $38.80 | 9,360 | — | — |
| 2015-05-26 | $39.40 | $39.40 | 8,350 | — | — |
| 2015-05-22 | $40.10 | $40.10 | 4,750 | — | — |
| 2015-05-21 | $40.30 | $40.30 | 3,350 | — | — |
| 2015-05-20 | $40.30 | $40.30 | 4,230 | — | — |
| 2015-05-19 | $41.00 | $41.00 | 9,280 | — | — |
| 2015-05-18 | $39.90 | $39.90 | 3,400 | — | — |
| 2015-05-15 | $40.20 | $40.20 | 3,320 | — | — |
| 2015-05-14 | $40.40 | $40.40 | 6,050 | — | — |
| 2015-05-13 | $39.00 | $39.00 | 3,160 | — | — |
| 2015-05-12 | $39.50 | $39.50 | 9,990 | — | — |
| 2015-05-11 | $38.60 | $38.60 | 9,470 | — | — |
| 2015-05-08 | $39.30 | $39.30 | 21,610 | — | — |
| 2015-05-07 | $44.00 | $44.00 | 5,050 | — | — |
| 2015-05-06 | $43.90 | $43.90 | 9,170 | — | — |
| 2015-05-05 | $40.70 | $40.70 | 5,240 | — | — |
| 2015-05-04 | $40.60 | $40.60 | 22,030 | — | — |
| 2015-05-01 | $39.70 | $39.70 | 4,600 | — | — |
| 2015-04-30 | $39.60 | $39.60 | 6,340 | — | — |
| 2015-04-29 | $40.40 | $40.40 | 5,330 | — | — |
| 2015-04-28 | $40.70 | $40.70 | 2,430 | — | — |
| 2015-04-27 | $40.50 | $40.50 | 3,410 | — | — |
| 2015-04-24 | $41.60 | $41.60 | 4,490 | — | — |
| 2015-04-23 | $40.80 | $40.80 | 4,410 | — | — |
| 2015-04-22 | $40.40 | $40.40 | 2,910 | — | — |
| 2015-04-21 | $40.80 | $40.80 | 2,640 | — | — |
| 2015-04-20 | $40.60 | $40.60 | 5,140 | — | — |
| 2015-04-17 | $39.90 | $39.90 | 3,830 | — | — |
| 2015-04-16 | $40.60 | $40.60 | 2,340 | — | — |
| 2015-04-15 | $40.70 | $40.70 | 2,970 | — | — |
| 2015-04-14 | $40.90 | $40.90 | 4,480 | — | — |
| 2015-04-13 | $42.00 | $42.00 | 5,280 | — | — |
| 2015-04-10 | $41.40 | $41.40 | 5,060 | — | — |
| 2015-04-09 | $41.00 | $41.00 | 3,900 | — | — |
| 2015-04-08 | $40.20 | $40.20 | 5,410 | — | — |
| 2015-04-07 | $40.20 | $40.20 | 4,310 | — | — |
| 2015-04-06 | $39.80 | $39.80 | 7,590 | — | — |
| 2015-04-02 | $38.50 | $38.50 | 4,180 | — | — |
| 2015-04-01 | $38.50 | $38.50 | 6,740 | — | — |
| 2015-03-31 | $39.50 | $39.50 | 7,790 | — | — |
| 2015-03-30 | $39.70 | $39.70 | 6,620 | — | — |
| 2015-03-27 | $40.30 | $40.30 | 6,150 | — | — |
| 2015-03-26 | $40.70 | $40.70 | 9,690 | — | — |
| 2015-03-25 | $41.50 | $41.50 | 10,830 | — | — |
| 2015-03-24 | $43.60 | $43.60 | 3,770 | — | — |
| 2015-03-23 | $43.50 | $43.50 | 5,210 | — | — |
| 2015-03-20 | $43.00 | $43.00 | 5,130 | — | — |
| 2015-03-19 | $43.50 | $43.50 | 4,950 | — | — |
| 2015-03-18 | $43.30 | $43.30 | 4,840 | — | — |
| 2015-03-17 | $43.60 | $43.60 | 5,400 | — | — |
| 2015-03-16 | $43.20 | $43.20 | 10,920 | — | — |
| 2015-03-13 | $43.00 | $43.00 | 6,310 | — | — |
| 2015-03-12 | $43.90 | $43.90 | 4,600 | — | — |
| 2015-03-11 | $44.00 | $44.00 | 2,570 | — | — |
| 2015-03-10 | $43.80 | $43.80 | 5,130 | — | — |
| 2015-03-09 | $44.70 | $44.70 | 6,720 | — | — |
| 2015-03-06 | $44.70 | $44.70 | 5,600 | — | — |
| 2015-03-05 | $45.00 | $45.00 | 7,900 | — | — |
| 2015-03-04 | $45.70 | $45.70 | 6,200 | — | — |
| 2015-03-03 | $45.20 | $45.20 | 8,300 | — | — |
| 2015-03-02 | $45.00 | $45.00 | 11,920 | — | — |
| 2015-02-27 | $44.00 | $44.00 | 7,880 | — | — |
| 2015-02-26 | $44.70 | $44.70 | 7,840 | — | — |
| 2015-02-25 | $44.50 | $44.50 | 7,640 | — | — |
| 2015-02-24 | $44.60 | $44.60 | 4,630 | — | — |
| 2015-02-23 | $44.60 | $44.60 | 8,560 | — | — |
| 2015-02-20 | $45.00 | $45.00 | 7,460 | — | — |
| 2015-02-19 | $45.80 | $45.80 | 11,050 | — | — |
| 2015-02-18 | $44.40 | $44.40 | 10,060 | — | — |
| 2015-02-17 | $43.90 | $43.90 | 18,990 | — | — |
| 2015-02-13 | $41.90 | $41.90 | 14,630 | — | — |
| 2015-02-12 | $40.70 | $40.70 | 5,500 | — | — |
| 2015-02-11 | $40.60 | $40.60 | 8,710 | — | — |
| 2015-02-10 | $40.60 | $40.60 | 9,290 | — | — |
| 2015-02-09 | $40.60 | $40.60 | 8,170 | — | — |
| 2015-02-06 | $40.20 | $40.20 | 12,640 | — | — |
| 2015-02-05 | $38.80 | $38.80 | 10,170 | — | — |
| 2015-02-04 | $39.30 | $39.30 | 6,940 | — | — |
| 2015-02-03 | $38.80 | $38.80 | 5,460 | — | — |
| 2015-02-02 | $38.10 | $38.10 | 8,030 | — | — |
| 2015-01-30 | $38.70 | $38.70 | 5,890 | — | — |
| 2015-01-29 | $39.20 | $39.20 | 11,040 | — | — |
| 2015-01-28 | $39.40 | $39.40 | 11,020 | — | — |
| 2015-01-27 | $40.90 | $40.90 | 10,960 | — | — |
| 2015-01-26 | $40.70 | $40.70 | 8,440 | — | — |
| 2015-01-23 | $40.90 | $40.90 | 6,830 | — | — |
| 2015-01-22 | $40.60 | $40.60 | 6,490 | — | — |
| 2015-01-21 | $40.60 | $40.60 | 6,370 | — | — |
| 2015-01-20 | $41.10 | $41.10 | 13,120 | — | — |
| 2015-01-16 | $40.60 | $40.60 | 5,790 | — | — |
| 2015-01-15 | $39.90 | $39.90 | 8,280 | — | — |
| 2015-01-14 | $40.70 | $40.70 | 10,580 | — | — |
| 2015-01-13 | $39.70 | $39.70 | 12,420 | — | — |
| 2015-01-12 | $40.20 | $40.20 | 5,330 | — | — |
| 2015-01-09 | $40.70 | $40.70 | 7,380 | — | — |
| 2015-01-08 | $40.80 | $40.80 | 3,500 | — | — |
| 2015-01-07 | $40.40 | $40.40 | 8,990 | — | — |
| 2015-01-06 | $40.20 | $40.20 | 9,380 | — | — |
| 2015-01-05 | $41.00 | $41.00 | 10,350 | — | — |
| 2015-01-02 | $41.60 | $41.60 | 6,760 | — | — |