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
- 2010-05-28 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 | $35.90 | $40.65 | 585,200 | — | — |
| 2015-12-30 | $36.32 | $41.12 | 728,300 | — | — |
| 2015-12-29 | $36.53 | $41.36 | 426,200 | — | — |
| 2015-12-28 | $36.21 | $41.00 | 388,000 | — | — |
| 2015-12-24 | $36.12 | $40.90 | 177,600 | — | — |
| 2015-12-23 | $35.98 | $40.74 | 476,300 | — | — |
| 2015-12-22 | $35.93 | $40.68 | 539,500 | — | — |
| 2015-12-21 | $35.29 | $39.96 | 924,500 | — | — |
| 2015-12-18 | $34.72 | $39.31 | 2,126,400 | — | — |
| 2015-12-17 | $35.18 | $39.83 | 544,000 | — | — |
| 2015-12-16 | $35.65 | $40.36 | 581,400 | — | — |
| 2015-12-15 | $35.51 | $40.21 | 1,214,000 | — | — |
| 2015-12-14 | $35.74 | $40.47 | 737,000 | — | — |
| 2015-12-11 | $36.25 | $41.04 | 1,330,100 | — | — |
| 2015-12-10 | $37.00 | $41.89 | 460,700 | — | — |
| 2015-12-09 | $37.16 | $42.07 | 834,700 | — | — |
| 2015-12-08 | $38.64 | $43.75 | 434,700 | — | — |
| 2015-12-07 | $38.35 | $43.42 | 419,800 | — | — |
| 2015-12-04 | $38.58 | $43.68 | 600,300 | — | — |
| 2015-12-03 | $37.98 | $42.72 | 799,800 | — | — |
| 2015-12-02 | $39.23 | $44.12 | 453,400 | — | — |
| 2015-12-01 | $39.83 | $44.80 | 536,700 | — | — |
| 2015-11-30 | $39.44 | $44.36 | 632,500 | — | — |
| 2015-11-27 | $39.51 | $44.44 | 226,000 | — | — |
| 2015-11-25 | $39.16 | $44.05 | 361,300 | — | — |
| 2015-11-24 | $39.08 | $43.96 | 817,000 | — | — |
| 2015-11-23 | $38.84 | $43.69 | 855,900 | — | — |
| 2015-11-20 | $38.19 | $42.95 | 972,900 | — | — |
| 2015-11-19 | $38.17 | $42.93 | 758,300 | — | — |
| 2015-11-18 | $37.96 | $42.70 | 574,600 | — | — |
| 2015-11-17 | $36.79 | $41.38 | 1,369,500 | — | — |
| 2015-11-16 | $37.17 | $41.81 | 797,200 | — | — |
| 2015-11-13 | $37.28 | $41.93 | 414,400 | — | — |
| 2015-11-12 | $37.43 | $42.10 | 407,100 | — | — |
| 2015-11-11 | $38.09 | $42.84 | 295,800 | — | — |
| 2015-11-10 | $38.35 | $43.13 | 448,500 | — | — |
| 2015-11-09 | $37.89 | $42.62 | 521,800 | — | — |
| 2015-11-06 | $38.10 | $42.85 | 837,500 | — | — |
| 2015-11-05 | $38.71 | $43.54 | 356,800 | — | — |
| 2015-11-04 | $38.32 | $43.10 | 488,100 | — | — |
| 2015-11-03 | $38.66 | $43.48 | 578,400 | — | — |
| 2015-11-02 | $38.90 | $43.75 | 682,200 | — | — |
| 2015-10-30 | $38.13 | $42.89 | 868,400 | — | — |
| 2015-10-29 | $38.78 | $43.62 | 492,800 | — | — |
| 2015-10-28 | $39.52 | $44.45 | 737,700 | — | — |
| 2015-10-27 | $38.84 | $43.69 | 709,100 | — | — |
| 2015-10-26 | $39.29 | $44.19 | 1,016,400 | — | — |
| 2015-10-23 | $39.38 | $44.29 | 1,220,000 | — | — |
| 2015-10-22 | $38.48 | $43.28 | 1,421,900 | — | — |
| 2015-10-21 | $39.46 | $44.38 | 648,400 | — | — |
| 2015-10-20 | $39.89 | $44.87 | 786,200 | — | — |
| 2015-10-19 | $40.37 | $45.41 | 572,500 | — | — |
| 2015-10-16 | $40.41 | $45.45 | 579,300 | — | — |
| 2015-10-15 | $40.54 | $45.60 | 470,600 | — | — |
| 2015-10-14 | $39.55 | $44.48 | 692,400 | — | — |
| 2015-10-13 | $40.33 | $45.36 | 717,900 | — | — |
| 2015-10-12 | $40.55 | $45.61 | 690,600 | — | — |
| 2015-10-09 | $40.40 | $45.44 | 524,300 | — | — |
| 2015-10-08 | $40.50 | $45.55 | 465,000 | — | — |
| 2015-10-07 | $39.98 | $44.97 | 409,000 | — | — |
| 2015-10-06 | $39.22 | $44.11 | 598,200 | — | — |
| 2015-10-05 | $39.54 | $44.47 | 703,200 | — | — |
| 2015-10-02 | $39.01 | $43.88 | 509,200 | — | — |
| 2015-10-01 | $38.74 | $43.57 | 732,400 | — | — |
| 2015-09-30 | $39.07 | $43.94 | 1,002,600 | — | — |
| 2015-09-29 | $38.07 | $42.82 | 1,125,300 | — | — |
| 2015-09-28 | $38.65 | $43.47 | 1,375,300 | — | — |
| 2015-09-25 | $39.36 | $44.27 | 771,900 | — | — |
| 2015-09-24 | $39.80 | $44.77 | 552,700 | — | — |
| 2015-09-23 | $39.95 | $44.93 | 845,200 | — | — |
| 2015-09-22 | $39.83 | $44.80 | 824,000 | — | — |
| 2015-09-21 | $40.09 | $45.09 | 951,200 | — | — |
| 2015-09-18 | $40.03 | $45.02 | 1,703,500 | — | — |
| 2015-09-17 | $40.38 | $45.42 | 1,277,700 | — | — |
| 2015-09-16 | $39.85 | $44.82 | 635,600 | — | — |
| 2015-09-15 | $39.54 | $44.47 | 960,400 | — | — |
| 2015-09-14 | $39.57 | $44.51 | 498,500 | — | — |
| 2015-09-11 | $39.24 | $44.14 | 468,800 | — | — |
| 2015-09-10 | $38.69 | $43.52 | 709,000 | — | — |
| 2015-09-09 | $38.78 | $43.62 | 720,900 | — | — |
| 2015-09-08 | $39.08 | $43.96 | 623,700 | — | — |
| 2015-09-04 | $38.28 | $43.06 | 595,200 | — | — |
| 2015-09-03 | $38.51 | $43.31 | 496,700 | — | — |
| 2015-09-02 | $38.62 | $43.16 | 735,400 | — | — |
| 2015-09-01 | $37.86 | $42.31 | 857,200 | — | — |
| 2015-08-31 | $38.86 | $43.43 | 908,500 | — | — |
| 2015-08-28 | $38.82 | $43.38 | 1,156,500 | — | — |
| 2015-08-27 | $39.10 | $43.69 | 1,190,600 | — | — |
| 2015-08-26 | $39.27 | $43.88 | 721,900 | — | — |
| 2015-08-25 | $38.91 | $43.48 | 1,036,900 | — | — |
| 2015-08-24 | $39.17 | $43.77 | 1,596,600 | — | — |
| 2015-08-21 | $40.70 | $45.48 | 1,248,900 | — | — |
| 2015-08-20 | $40.92 | $45.73 | 731,000 | — | — |
| 2015-08-19 | $41.72 | $46.62 | 933,200 | — | — |
| 2015-08-18 | $42.00 | $46.93 | 535,000 | — | — |
| 2015-08-17 | $42.36 | $47.34 | 1,685,300 | — | — |
| 2015-08-14 | $41.63 | $46.52 | 1,218,000 | — | — |
| 2015-08-13 | $40.51 | $45.27 | 296,700 | — | — |
| 2015-08-12 | $40.36 | $45.10 | 496,600 | — | — |
| 2015-08-11 | $40.65 | $45.43 | 709,000 | — | — |
| 2015-08-10 | $40.40 | $45.15 | 897,600 | — | — |
| 2015-08-07 | $40.17 | $44.89 | 926,900 | — | — |
| 2015-08-06 | $40.62 | $45.39 | 472,400 | — | — |
| 2015-08-05 | $41.41 | $46.28 | 709,200 | — | — |
| 2015-08-04 | $41.33 | $46.19 | 1,272,700 | — | — |
| 2015-08-03 | $40.98 | $45.79 | 553,000 | — | — |
| 2015-07-31 | $40.58 | $45.35 | 570,800 | — | — |
| 2015-07-30 | $40.77 | $45.56 | 1,240,200 | — | — |
| 2015-07-29 | $39.74 | $44.41 | 681,900 | — | — |
| 2015-07-28 | $39.52 | $44.16 | 846,800 | — | — |
| 2015-07-27 | $39.66 | $44.32 | 932,000 | — | — |
| 2015-07-24 | $40.28 | $45.01 | 1,743,000 | — | — |
| 2015-07-23 | $39.47 | $44.11 | 1,446,400 | — | — |
| 2015-07-22 | $38.53 | $43.06 | 744,500 | — | — |
| 2015-07-21 | $38.19 | $42.68 | 638,200 | — | — |
| 2015-07-20 | $38.13 | $42.61 | 483,000 | — | — |
| 2015-07-17 | $38.07 | $42.54 | 471,500 | — | — |
| 2015-07-16 | $38.11 | $42.59 | 1,153,900 | — | — |
| 2015-07-15 | $38.57 | $43.10 | 485,300 | — | — |
| 2015-07-14 | $38.48 | $43.00 | 775,600 | — | — |
| 2015-07-13 | $38.65 | $43.19 | 1,615,000 | — | — |
| 2015-07-10 | $39.53 | $44.17 | 1,237,900 | — | — |
| 2015-07-09 | $38.12 | $42.60 | 1,096,200 | — | — |
| 2015-07-08 | $38.14 | $42.62 | 1,075,600 | — | — |
| 2015-07-07 | $38.47 | $42.99 | 638,800 | — | — |
| 2015-07-06 | $38.03 | $42.50 | 972,600 | — | — |
| 2015-07-02 | $37.53 | $41.94 | 595,800 | — | — |
| 2015-07-01 | $37.56 | $41.97 | 795,700 | — | — |
| 2015-06-30 | $37.21 | $41.58 | 1,053,400 | — | — |
| 2015-06-29 | $36.72 | $41.03 | 1,028,900 | — | — |
| 2015-06-26 | $37.04 | $41.39 | 1,747,000 | — | — |
| 2015-06-25 | $36.30 | $40.56 | 865,600 | — | — |
| 2015-06-24 | $36.09 | $40.33 | 462,600 | — | — |
| 2015-06-23 | $36.35 | $40.62 | 674,500 | — | — |
| 2015-06-22 | $36.15 | $40.40 | 925,400 | — | — |
| 2015-06-19 | $35.97 | $40.20 | 924,900 | — | — |
| 2015-06-18 | $35.86 | $40.07 | 674,700 | — | — |
| 2015-06-17 | $35.29 | $39.44 | 806,800 | — | — |
| 2015-06-16 | $35.19 | $39.32 | 730,900 | — | — |
| 2015-06-15 | $34.75 | $38.83 | 768,400 | — | — |
| 2015-06-12 | $35.19 | $39.32 | 359,300 | — | — |
| 2015-06-11 | $35.39 | $39.55 | 662,100 | — | — |
| 2015-06-10 | $34.91 | $39.01 | 922,700 | — | — |
| 2015-06-09 | $34.68 | $38.75 | 714,900 | — | — |
| 2015-06-08 | $35.02 | $39.13 | 367,100 | — | — |
| 2015-06-05 | $35.28 | $39.43 | 691,900 | — | — |
| 2015-06-04 | $35.35 | $39.50 | 517,000 | — | — |
| 2015-06-03 | $36.17 | $40.14 | 679,600 | — | — |
| 2015-06-02 | $35.36 | $39.24 | 518,500 | — | — |
| 2015-06-01 | $35.65 | $39.56 | 510,500 | — | — |
| 2015-05-29 | $35.71 | $39.63 | 920,800 | — | — |
| 2015-05-28 | $35.75 | $39.67 | 613,300 | — | — |
| 2015-05-27 | $35.73 | $39.65 | 1,033,900 | — | — |
| 2015-05-26 | $35.37 | $39.25 | 555,300 | — | — |
| 2015-05-22 | $36.03 | $39.98 | 530,600 | — | — |
| 2015-05-21 | $36.25 | $40.23 | 811,000 | — | — |
| 2015-05-20 | $36.69 | $40.72 | 867,300 | — | — |
| 2015-05-19 | $36.59 | $40.61 | 832,500 | — | — |
| 2015-05-18 | $36.14 | $40.11 | 468,100 | — | — |
| 2015-05-15 | $35.63 | $39.54 | 512,300 | — | — |
| 2015-05-14 | $35.51 | $39.41 | 461,200 | — | — |
| 2015-05-13 | $35.07 | $38.92 | 873,800 | — | — |
| 2015-05-12 | $35.51 | $39.41 | 702,900 | — | — |
| 2015-05-11 | $35.98 | $39.93 | 717,600 | — | — |
| 2015-05-08 | $35.52 | $39.42 | 606,800 | — | — |
| 2015-05-07 | $34.83 | $38.65 | 874,900 | — | — |
| 2015-05-06 | $34.86 | $38.69 | 1,080,900 | — | — |
| 2015-05-05 | $34.66 | $38.46 | 923,200 | — | — |
| 2015-05-04 | $34.85 | $38.68 | 579,300 | — | — |
| 2015-05-01 | $34.95 | $38.79 | 575,400 | — | — |
| 2015-04-30 | $34.79 | $38.61 | 1,100,700 | — | — |
| 2015-04-29 | $36.51 | $40.52 | 1,142,400 | — | — |
| 2015-04-28 | $37.14 | $41.22 | 736,700 | — | — |
| 2015-04-27 | $37.12 | $41.19 | 1,903,100 | — | — |
| 2015-04-24 | $37.83 | $41.98 | 1,245,200 | — | — |
| 2015-04-23 | $37.07 | $41.14 | 1,034,000 | — | — |
| 2015-04-22 | $36.74 | $40.77 | 1,278,000 | — | — |
| 2015-04-21 | $36.17 | $40.14 | 627,700 | — | — |
| 2015-04-20 | $36.23 | $40.21 | 436,400 | — | — |
| 2015-04-17 | $35.68 | $39.60 | 810,700 | — | — |
| 2015-04-16 | $35.88 | $39.82 | 306,900 | — | — |
| 2015-04-15 | $36.02 | $39.97 | 596,400 | — | — |
| 2015-04-14 | $36.01 | $39.96 | 450,600 | — | — |
| 2015-04-13 | $36.19 | $40.16 | 457,200 | — | — |
| 2015-04-10 | $35.86 | $39.80 | 606,500 | — | — |
| 2015-04-09 | $35.71 | $39.63 | 416,900 | — | — |
| 2015-04-08 | $36.14 | $40.11 | 266,900 | — | — |
| 2015-04-07 | $35.86 | $39.80 | 449,500 | — | — |
| 2015-04-06 | $36.16 | $40.13 | 660,500 | — | — |
| 2015-04-02 | $36.06 | $40.02 | 471,400 | — | — |
| 2015-04-01 | $35.78 | $39.71 | 669,600 | — | — |
| 2015-03-31 | $35.68 | $39.60 | 406,400 | — | — |
| 2015-03-30 | $35.82 | $39.75 | 779,700 | — | — |
| 2015-03-27 | $34.99 | $38.83 | 481,000 | — | — |
| 2015-03-26 | $34.87 | $38.70 | 401,500 | — | — |
| 2015-03-25 | $35.02 | $38.86 | 543,800 | — | — |
| 2015-03-24 | $35.42 | $39.31 | 397,800 | — | — |
| 2015-03-23 | $35.53 | $39.43 | 471,400 | — | — |
| 2015-03-20 | $35.38 | $39.26 | 1,406,200 | — | — |
| 2015-03-19 | $35.28 | $39.15 | 423,900 | — | — |
| 2015-03-18 | $35.50 | $39.40 | 721,100 | — | — |
| 2015-03-17 | $35.53 | $39.43 | 579,000 | — | — |
| 2015-03-16 | $35.60 | $39.51 | 917,800 | — | — |
| 2015-03-13 | $35.30 | $39.17 | 824,100 | — | — |
| 2015-03-12 | $35.37 | $39.25 | 1,434,800 | — | — |
| 2015-03-11 | $34.08 | $37.82 | 1,863,500 | — | — |
| 2015-03-10 | $33.06 | $36.69 | 705,700 | — | — |
| 2015-03-09 | $33.18 | $36.82 | 800,200 | — | — |
| 2015-03-06 | $33.14 | $36.78 | 1,109,500 | — | — |
| 2015-03-05 | $34.01 | $37.74 | 454,100 | — | — |
| 2015-03-04 | $34.47 | $37.98 | 329,800 | — | — |
| 2015-03-03 | $35.01 | $38.57 | 840,700 | — | — |
| 2015-03-02 | $35.12 | $38.69 | 970,300 | — | — |
| 2015-02-27 | $35.03 | $38.59 | 791,000 | — | — |
| 2015-02-26 | $35.33 | $38.92 | 537,200 | — | — |
| 2015-02-25 | $35.18 | $38.76 | 655,600 | — | — |
| 2015-02-24 | $35.11 | $38.68 | 1,352,900 | — | — |
| 2015-02-23 | $35.71 | $39.34 | 622,100 | — | — |
| 2015-02-20 | $35.99 | $39.65 | 941,700 | — | — |
| 2015-02-19 | $36.00 | $39.66 | 698,900 | — | — |
| 2015-02-18 | $36.17 | $39.85 | 1,044,200 | — | — |
| 2015-02-17 | $37.05 | $40.82 | 684,500 | — | — |
| 2015-02-13 | $37.00 | $40.76 | 1,185,900 | — | — |
| 2015-02-12 | $36.90 | $40.65 | 1,784,700 | — | — |
| 2015-02-11 | $35.05 | $38.62 | 901,300 | — | — |
| 2015-02-10 | $34.72 | $38.25 | 510,900 | — | — |
| 2015-02-09 | $34.32 | $37.81 | 605,200 | — | — |
| 2015-02-06 | $34.94 | $38.49 | 789,000 | — | — |
| 2015-02-05 | $34.85 | $38.39 | 976,100 | — | — |
| 2015-02-04 | $34.82 | $38.36 | 567,700 | — | — |
| 2015-02-03 | $34.85 | $38.39 | 562,300 | — | — |
| 2015-02-02 | $34.40 | $37.90 | 691,200 | — | — |
| 2015-01-30 | $34.02 | $37.48 | 475,800 | — | — |
| 2015-01-29 | $34.66 | $38.19 | 496,000 | — | — |
| 2015-01-28 | $34.31 | $37.80 | 401,100 | — | — |
| 2015-01-27 | $34.89 | $38.44 | 758,100 | — | — |
| 2015-01-26 | $34.85 | $38.39 | 593,000 | — | — |
| 2015-01-23 | $34.50 | $38.01 | 483,400 | — | — |
| 2015-01-22 | $34.64 | $38.16 | 1,617,100 | — | — |
| 2015-01-21 | $34.13 | $37.60 | 602,500 | — | — |
| 2015-01-20 | $34.28 | $37.77 | 864,400 | — | — |
| 2015-01-16 | $34.22 | $37.70 | 1,395,700 | — | — |
| 2015-01-15 | $34.19 | $37.67 | 1,192,000 | — | — |
| 2015-01-14 | $34.13 | $37.60 | 958,600 | — | — |
| 2015-01-13 | $34.12 | $37.59 | 972,200 | — | — |
| 2015-01-12 | $33.65 | $37.07 | 552,900 | — | — |
| 2015-01-09 | $33.53 | $36.94 | 518,800 | — | — |
| 2015-01-08 | $33.87 | $37.32 | 1,320,000 | — | — |
| 2015-01-07 | $33.15 | $36.52 | 938,900 | — | — |
| 2015-01-06 | $32.65 | $35.97 | 830,400 | — | — |
| 2015-01-05 | $33.34 | $36.73 | 1,160,300 | — | — |
| 2015-01-02 | $33.73 | $37.16 | 637,700 | — | — |