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
- 1996-05-09 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 | $34.66 | $34.66 | 148,500 | — | — |
| 2015-12-30 | $35.40 | $35.40 | 141,000 | — | — |
| 2015-12-29 | $35.55 | $35.55 | 105,000 | — | — |
| 2015-12-28 | $34.82 | $34.82 | 158,300 | — | — |
| 2015-12-24 | $35.09 | $35.09 | 37,000 | — | — |
| 2015-12-23 | $35.12 | $35.12 | 100,600 | — | — |
| 2015-12-22 | $34.60 | $34.60 | 99,200 | — | — |
| 2015-12-21 | $34.46 | $34.46 | 266,800 | — | — |
| 2015-12-18 | $33.62 | $33.62 | 743,900 | — | — |
| 2015-12-17 | $34.85 | $34.85 | 178,700 | — | — |
| 2015-12-16 | $35.38 | $35.38 | 243,200 | — | — |
| 2015-12-15 | $35.24 | $35.24 | 285,800 | — | — |
| 2015-12-14 | $34.69 | $34.69 | 433,800 | — | — |
| 2015-12-11 | $34.45 | $34.45 | 360,300 | — | — |
| 2015-12-10 | $34.39 | $34.39 | 504,200 | — | — |
| 2015-12-09 | $34.84 | $34.84 | 234,200 | — | — |
| 2015-12-08 | $35.13 | $35.13 | 195,500 | — | — |
| 2015-12-07 | $35.57 | $35.57 | 400,100 | — | — |
| 2015-12-04 | $35.45 | $35.45 | 669,000 | — | — |
| 2015-12-03 | $36.27 | $36.27 | 149,000 | — | — |
| 2015-12-02 | $37.29 | $37.29 | 266,200 | — | — |
| 2015-12-01 | $37.42 | $37.42 | 400,300 | — | — |
| 2015-11-30 | $37.38 | $37.38 | 257,300 | — | — |
| 2015-11-27 | $38.39 | $38.39 | 61,900 | — | — |
| 2015-11-25 | $38.26 | $38.26 | 174,900 | — | — |
| 2015-11-24 | $37.65 | $37.65 | 206,600 | — | — |
| 2015-11-23 | $37.30 | $37.30 | 128,200 | — | — |
| 2015-11-20 | $37.11 | $37.11 | 164,500 | — | — |
| 2015-11-19 | $36.92 | $36.92 | 218,700 | — | — |
| 2015-11-18 | $36.64 | $36.64 | 164,200 | — | — |
| 2015-11-17 | $36.32 | $36.32 | 195,500 | — | — |
| 2015-11-16 | $36.45 | $36.45 | 253,700 | — | — |
| 2015-11-13 | $36.60 | $36.60 | 379,100 | — | — |
| 2015-11-12 | $36.83 | $36.83 | 413,600 | — | — |
| 2015-11-11 | $37.05 | $37.05 | 223,900 | — | — |
| 2015-11-10 | $36.45 | $36.45 | 235,800 | — | — |
| 2015-11-09 | $36.22 | $36.22 | 292,700 | — | — |
| 2015-11-06 | $36.35 | $36.35 | 302,600 | — | — |
| 2015-11-05 | $35.56 | $35.56 | 468,600 | — | — |
| 2015-11-04 | $34.67 | $34.67 | 212,800 | — | — |
| 2015-11-03 | $34.81 | $34.81 | 338,500 | — | — |
| 2015-11-02 | $34.84 | $34.84 | 496,900 | — | — |
| 2015-10-30 | $34.01 | $34.01 | 808,600 | — | — |
| 2015-10-29 | $33.81 | $33.81 | 2,719,300 | — | — |
| 2015-10-28 | $43.90 | $43.90 | 401,700 | — | — |
| 2015-10-27 | $43.64 | $43.64 | 182,100 | — | — |
| 2015-10-26 | $44.15 | $44.15 | 286,500 | — | — |
| 2015-10-23 | $44.47 | $44.47 | 121,200 | — | — |
| 2015-10-22 | $44.21 | $44.21 | 235,500 | — | — |
| 2015-10-21 | $43.48 | $43.48 | 127,800 | — | — |
| 2015-10-20 | $44.37 | $44.37 | 244,000 | — | — |
| 2015-10-19 | $43.79 | $43.79 | 156,000 | — | — |
| 2015-10-16 | $43.92 | $43.92 | 222,300 | — | — |
| 2015-10-15 | $44.29 | $44.29 | 213,200 | — | — |
| 2015-10-14 | $44.34 | $44.34 | 101,300 | — | — |
| 2015-10-13 | $45.05 | $45.05 | 118,900 | — | — |
| 2015-10-12 | $45.66 | $45.66 | 109,300 | — | — |
| 2015-10-09 | $45.12 | $45.12 | 147,000 | — | — |
| 2015-10-08 | $45.33 | $45.33 | 242,100 | — | — |
| 2015-10-07 | $45.23 | $45.23 | 406,700 | — | — |
| 2015-10-06 | $44.71 | $44.71 | 509,100 | — | — |
| 2015-10-05 | $44.04 | $44.04 | 448,600 | — | — |
| 2015-10-02 | $42.97 | $42.97 | 236,500 | — | — |
| 2015-10-01 | $42.20 | $42.20 | 222,400 | — | — |
| 2015-09-30 | $41.51 | $41.51 | 261,400 | — | — |
| 2015-09-29 | $41.26 | $41.26 | 187,000 | — | — |
| 2015-09-28 | $41.52 | $41.52 | 264,800 | — | — |
| 2015-09-25 | $42.14 | $42.14 | 170,900 | — | — |
| 2015-09-24 | $42.49 | $42.49 | 145,300 | — | — |
| 2015-09-23 | $42.51 | $42.51 | 113,900 | — | — |
| 2015-09-22 | $42.25 | $42.25 | 160,800 | — | — |
| 2015-09-21 | $42.49 | $42.49 | 142,400 | — | — |
| 2015-09-18 | $42.14 | $42.14 | 333,900 | — | — |
| 2015-09-17 | $42.63 | $42.63 | 284,500 | — | — |
| 2015-09-16 | $43.07 | $43.07 | 209,400 | — | — |
| 2015-09-15 | $42.38 | $42.38 | 174,400 | — | — |
| 2015-09-14 | $41.76 | $41.76 | 90,600 | — | — |
| 2015-09-11 | $41.31 | $41.31 | 85,100 | — | — |
| 2015-09-10 | $40.89 | $40.89 | 190,400 | — | — |
| 2015-09-09 | $40.97 | $40.97 | 122,000 | — | — |
| 2015-09-08 | $41.43 | $41.43 | 188,800 | — | — |
| 2015-09-04 | $40.48 | $40.48 | 197,300 | — | — |
| 2015-09-03 | $40.40 | $40.40 | 381,100 | — | — |
| 2015-09-02 | $40.00 | $40.00 | 143,300 | — | — |
| 2015-09-01 | $38.93 | $38.93 | 220,000 | — | — |
| 2015-08-31 | $39.86 | $39.86 | 136,000 | — | — |
| 2015-08-28 | $39.95 | $39.95 | 150,300 | — | — |
| 2015-08-27 | $39.85 | $39.85 | 142,100 | — | — |
| 2015-08-26 | $39.50 | $39.50 | 199,400 | — | — |
| 2015-08-25 | $38.72 | $38.72 | 376,800 | — | — |
| 2015-08-24 | $38.87 | $38.87 | 423,700 | — | — |
| 2015-08-21 | $39.99 | $39.99 | 314,900 | — | — |
| 2015-08-20 | $40.34 | $40.34 | 253,400 | — | — |
| 2015-08-19 | $41.14 | $41.14 | 262,700 | — | — |
| 2015-08-18 | $40.66 | $40.66 | 115,900 | — | — |
| 2015-08-17 | $41.08 | $41.08 | 203,700 | — | — |
| 2015-08-14 | $40.53 | $40.53 | 112,200 | — | — |
| 2015-08-13 | $39.78 | $39.78 | 145,200 | — | — |
| 2015-08-12 | $39.69 | $39.69 | 177,000 | — | — |
| 2015-08-11 | $39.77 | $39.77 | 137,700 | — | — |
| 2015-08-10 | $39.91 | $39.91 | 133,900 | — | — |
| 2015-08-07 | $39.45 | $39.45 | 145,800 | — | — |
| 2015-08-06 | $39.62 | $39.62 | 147,200 | — | — |
| 2015-08-05 | $40.32 | $40.32 | 164,400 | — | — |
| 2015-08-04 | $40.36 | $40.36 | 164,000 | — | — |
| 2015-08-03 | $40.39 | $40.39 | 202,100 | — | — |
| 2015-07-31 | $40.92 | $40.92 | 410,800 | — | — |
| 2015-07-30 | $39.95 | $39.95 | 559,900 | — | — |
| 2015-07-29 | $41.14 | $41.14 | 238,600 | — | — |
| 2015-07-28 | $40.38 | $40.38 | 367,300 | — | — |
| 2015-07-27 | $40.72 | $40.72 | 181,900 | — | — |
| 2015-07-24 | $40.88 | $40.88 | 134,300 | — | — |
| 2015-07-23 | $41.64 | $41.64 | 128,800 | — | — |
| 2015-07-22 | $42.00 | $42.00 | 102,000 | — | — |
| 2015-07-21 | $41.75 | $41.75 | 124,400 | — | — |
| 2015-07-20 | $42.44 | $42.44 | 340,700 | — | — |
| 2015-07-17 | $42.61 | $42.61 | 152,100 | — | — |
| 2015-07-16 | $43.55 | $43.55 | 240,800 | — | — |
| 2015-07-15 | $43.28 | $43.28 | 163,200 | — | — |
| 2015-07-14 | $43.28 | $43.28 | 120,600 | — | — |
| 2015-07-13 | $42.82 | $42.82 | 198,100 | — | — |
| 2015-07-10 | $42.19 | $42.19 | 221,800 | — | — |
| 2015-07-09 | $41.36 | $41.36 | 289,400 | — | — |
| 2015-07-08 | $41.51 | $41.51 | 295,100 | — | — |
| 2015-07-07 | $42.44 | $42.44 | 320,700 | — | — |
| 2015-07-06 | $41.93 | $41.93 | 174,400 | — | — |
| 2015-07-02 | $42.06 | $42.06 | 185,300 | — | — |
| 2015-07-01 | $42.39 | $42.39 | 302,800 | — | — |
| 2015-06-30 | $41.24 | $41.24 | 214,800 | — | — |
| 2015-06-29 | $41.04 | $41.04 | 191,700 | — | — |
| 2015-06-26 | $42.51 | $42.51 | 350,500 | — | — |
| 2015-06-25 | $42.40 | $42.40 | 133,700 | — | — |
| 2015-06-24 | $42.72 | $42.72 | 271,100 | — | — |
| 2015-06-23 | $43.64 | $43.64 | 316,200 | — | — |
| 2015-06-22 | $43.05 | $43.05 | 244,700 | — | — |
| 2015-06-19 | $42.62 | $42.62 | 556,700 | — | — |
| 2015-06-18 | $41.85 | $41.85 | 192,500 | — | — |
| 2015-06-17 | $41.31 | $41.31 | 211,200 | — | — |
| 2015-06-16 | $41.47 | $41.47 | 343,600 | — | — |
| 2015-06-15 | $40.60 | $40.60 | 171,100 | — | — |
| 2015-06-12 | $41.00 | $41.00 | 193,700 | — | — |
| 2015-06-11 | $41.38 | $41.38 | 237,600 | — | — |
| 2015-06-10 | $41.00 | $41.00 | 411,000 | — | — |
| 2015-06-09 | $40.37 | $40.37 | 195,400 | — | — |
| 2015-06-08 | $40.25 | $40.25 | 104,900 | — | — |
| 2015-06-05 | $40.52 | $40.52 | 117,700 | — | — |
| 2015-06-04 | $40.31 | $40.31 | 159,400 | — | — |
| 2015-06-03 | $40.46 | $40.46 | 201,300 | — | — |
| 2015-06-02 | $39.84 | $39.84 | 109,300 | — | — |
| 2015-06-01 | $39.53 | $39.53 | 111,600 | — | — |
| 2015-05-29 | $39.30 | $39.30 | 105,700 | — | — |
| 2015-05-28 | $39.74 | $39.74 | 107,200 | — | — |
| 2015-05-27 | $39.94 | $39.94 | 103,600 | — | — |
| 2015-05-26 | $39.22 | $39.22 | 143,400 | — | — |
| 2015-05-22 | $39.66 | $39.66 | 128,100 | — | — |
| 2015-05-21 | $39.82 | $39.82 | 93,600 | — | — |
| 2015-05-20 | $39.94 | $39.94 | 109,600 | — | — |
| 2015-05-19 | $40.14 | $40.14 | 116,900 | — | — |
| 2015-05-18 | $39.90 | $39.90 | 155,100 | — | — |
| 2015-05-15 | $39.89 | $39.89 | 145,100 | — | — |
| 2015-05-14 | $40.43 | $40.43 | 173,100 | — | — |
| 2015-05-13 | $40.24 | $40.24 | 190,600 | — | — |
| 2015-05-12 | $39.81 | $39.81 | 182,600 | — | — |
| 2015-05-11 | $39.83 | $39.83 | 142,400 | — | — |
| 2015-05-08 | $39.69 | $39.69 | 193,400 | — | — |
| 2015-05-07 | $39.26 | $39.26 | 182,600 | — | — |
| 2015-05-06 | $39.41 | $39.41 | 210,000 | — | — |
| 2015-05-05 | $40.10 | $40.10 | 310,300 | — | — |
| 2015-05-04 | $40.01 | $40.01 | 255,800 | — | — |
| 2015-05-01 | $39.92 | $39.92 | 421,100 | — | — |
| 2015-04-30 | $41.11 | $41.11 | 977,100 | — | — |
| 2015-04-29 | $38.30 | $38.30 | 303,000 | — | — |
| 2015-04-28 | $39.00 | $39.00 | 206,300 | — | — |
| 2015-04-27 | $38.72 | $38.72 | 178,000 | — | — |
| 2015-04-24 | $38.53 | $38.53 | 127,600 | — | — |
| 2015-04-23 | $38.51 | $38.51 | 75,200 | — | — |
| 2015-04-22 | $38.55 | $38.55 | 130,900 | — | — |
| 2015-04-21 | $38.68 | $38.68 | 168,200 | — | — |
| 2015-04-20 | $38.03 | $38.03 | 95,300 | — | — |
| 2015-04-17 | $37.41 | $37.41 | 133,200 | — | — |
| 2015-04-16 | $38.23 | $38.23 | 69,000 | — | — |
| 2015-04-15 | $38.46 | $38.46 | 113,900 | — | — |
| 2015-04-14 | $38.12 | $38.12 | 70,100 | — | — |
| 2015-04-13 | $38.15 | $38.15 | 159,700 | — | — |
| 2015-04-10 | $38.56 | $38.56 | 148,500 | — | — |
| 2015-04-09 | $38.04 | $38.04 | 149,800 | — | — |
| 2015-04-08 | $38.03 | $38.03 | 141,200 | — | — |
| 2015-04-07 | $37.96 | $37.96 | 112,300 | — | — |
| 2015-04-06 | $38.23 | $38.23 | 193,200 | — | — |
| 2015-04-02 | $37.85 | $37.85 | 256,000 | — | — |
| 2015-04-01 | $37.59 | $37.59 | 241,600 | — | — |
| 2015-03-31 | $37.46 | $37.46 | 184,700 | — | — |
| 2015-03-30 | $37.89 | $37.89 | 449,000 | — | — |
| 2015-03-27 | $36.79 | $36.79 | 161,700 | — | — |
| 2015-03-26 | $36.38 | $36.38 | 228,100 | — | — |
| 2015-03-25 | $36.25 | $36.25 | 148,600 | — | — |
| 2015-03-24 | $37.72 | $37.72 | 257,400 | — | — |
| 2015-03-23 | $37.60 | $37.60 | 158,600 | — | — |
| 2015-03-20 | $37.44 | $37.44 | 390,300 | — | — |
| 2015-03-19 | $37.21 | $37.21 | 170,400 | — | — |
| 2015-03-18 | $37.01 | $37.01 | 197,400 | — | — |
| 2015-03-17 | $37.13 | $37.13 | 150,100 | — | — |
| 2015-03-16 | $36.96 | $36.96 | 190,700 | — | — |
| 2015-03-13 | $36.53 | $36.53 | 267,900 | — | — |
| 2015-03-12 | $37.26 | $37.26 | 152,300 | — | — |
| 2015-03-11 | $36.38 | $36.38 | 185,700 | — | — |
| 2015-03-10 | $36.21 | $36.21 | 223,300 | — | — |
| 2015-03-09 | $36.91 | $36.91 | 164,200 | — | — |
| 2015-03-06 | $36.43 | $36.43 | 250,800 | — | — |
| 2015-03-05 | $37.15 | $37.15 | 156,000 | — | — |
| 2015-03-04 | $37.08 | $37.08 | 159,300 | — | — |
| 2015-03-03 | $37.63 | $37.63 | 192,600 | — | — |
| 2015-03-02 | $37.70 | $37.70 | 314,900 | — | — |
| 2015-02-27 | $36.87 | $36.87 | 343,300 | — | — |
| 2015-02-26 | $37.13 | $37.13 | 505,300 | — | — |
| 2015-02-25 | $36.94 | $36.94 | 242,600 | — | — |
| 2015-02-24 | $38.09 | $38.09 | 269,500 | — | — |
| 2015-02-23 | $37.49 | $37.49 | 264,400 | — | — |
| 2015-02-20 | $36.56 | $36.56 | 527,900 | — | — |
| 2015-02-19 | $36.88 | $36.88 | 700,100 | — | — |
| 2015-02-18 | $37.24 | $37.24 | 477,000 | — | — |
| 2015-02-17 | $37.64 | $37.64 | 279,100 | — | — |
| 2015-02-13 | $38.02 | $38.02 | 204,700 | — | — |
| 2015-02-12 | $37.44 | $37.44 | 225,000 | — | — |
| 2015-02-11 | $37.47 | $37.47 | 211,800 | — | — |
| 2015-02-10 | $37.07 | $37.07 | 165,400 | — | — |
| 2015-02-09 | $37.15 | $37.15 | 230,300 | — | — |
| 2015-02-06 | $37.69 | $37.69 | 210,500 | — | — |
| 2015-02-05 | $37.68 | $37.68 | 242,000 | — | — |
| 2015-02-04 | $36.53 | $36.53 | 455,300 | — | — |
| 2015-02-03 | $36.80 | $36.80 | 623,800 | — | — |
| 2015-02-02 | $36.57 | $36.57 | 1,446,400 | — | — |
| 2015-01-30 | $40.67 | $40.67 | 339,600 | — | — |
| 2015-01-29 | $40.97 | $40.97 | 356,800 | — | — |
| 2015-01-28 | $39.89 | $39.89 | 372,800 | — | — |
| 2015-01-27 | $40.24 | $40.24 | 184,600 | — | — |
| 2015-01-26 | $40.41 | $40.41 | 133,700 | — | — |
| 2015-01-23 | $40.29 | $40.29 | 127,300 | — | — |
| 2015-01-22 | $40.46 | $40.46 | 158,600 | — | — |
| 2015-01-21 | $39.55 | $39.55 | 206,500 | — | — |
| 2015-01-20 | $39.93 | $39.93 | 415,600 | — | — |
| 2015-01-16 | $39.77 | $39.77 | 436,700 | — | — |
| 2015-01-15 | $38.29 | $38.29 | 251,100 | — | — |
| 2015-01-14 | $38.44 | $38.44 | 164,600 | — | — |
| 2015-01-13 | $38.48 | $38.48 | 292,600 | — | — |
| 2015-01-12 | $38.09 | $38.09 | 177,100 | — | — |
| 2015-01-09 | $38.38 | $38.38 | 191,500 | — | — |
| 2015-01-08 | $38.54 | $38.54 | 429,000 | — | — |
| 2015-01-07 | $37.67 | $37.67 | 274,400 | — | — |
| 2015-01-06 | $37.04 | $37.04 | 234,200 | — | — |
| 2015-01-05 | $37.65 | $37.65 | 191,900 | — | — |
| 2015-01-02 | $38.29 | $38.29 | 229,800 | — | — |