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
- 2012-07-19 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 | $32.10 | $32.10 | 1,285,900 | — | — |
| 2015-12-30 | $32.11 | $32.11 | 608,300 | — | — |
| 2015-12-29 | $32.36 | $32.36 | 672,700 | — | — |
| 2015-12-28 | $32.08 | $32.08 | 999,500 | — | — |
| 2015-12-24 | $32.31 | $32.31 | 499,300 | — | — |
| 2015-12-23 | $32.58 | $32.58 | 1,108,000 | — | — |
| 2015-12-22 | $32.66 | $32.66 | 1,236,600 | — | — |
| 2015-12-21 | $32.05 | $32.05 | 2,003,600 | — | — |
| 2015-12-18 | $32.02 | $32.02 | 10,422,600 | — | — |
| 2015-12-17 | $31.81 | $31.81 | 2,962,700 | — | — |
| 2015-12-16 | $31.13 | $31.13 | 1,252,900 | — | — |
| 2015-12-15 | $30.11 | $30.11 | 1,206,400 | — | — |
| 2015-12-14 | $29.70 | $29.70 | 1,720,600 | — | — |
| 2015-12-11 | $29.47 | $29.47 | 1,358,600 | — | — |
| 2015-12-10 | $29.56 | $29.56 | 1,822,800 | — | — |
| 2015-12-09 | $28.57 | $28.57 | 1,032,300 | — | — |
| 2015-12-08 | $28.90 | $28.90 | 1,037,500 | — | — |
| 2015-12-07 | $28.86 | $28.86 | 1,469,600 | — | — |
| 2015-12-04 | $29.43 | $29.43 | 7,219,800 | — | — |
| 2015-12-03 | $27.91 | $27.91 | 2,920,700 | — | — |
| 2015-12-02 | $27.68 | $27.68 | 1,239,300 | — | — |
| 2015-12-01 | $27.98 | $27.98 | 1,648,700 | — | — |
| 2015-11-30 | $28.01 | $28.01 | 1,453,000 | — | — |
| 2015-11-27 | $28.97 | $28.97 | 300,300 | — | — |
| 2015-11-25 | $29.29 | $29.29 | 611,500 | — | — |
| 2015-11-24 | $29.26 | $29.26 | 1,601,600 | — | — |
| 2015-11-23 | $27.88 | $27.88 | 1,069,800 | — | — |
| 2015-11-20 | $27.85 | $27.85 | 1,391,500 | — | — |
| 2015-11-19 | $27.52 | $27.52 | 698,400 | — | — |
| 2015-11-18 | $27.78 | $27.78 | 1,228,200 | — | — |
| 2015-11-17 | $27.50 | $27.50 | 2,195,500 | — | — |
| 2015-11-16 | $28.49 | $28.49 | 2,103,800 | — | — |
| 2015-11-13 | $29.08 | $29.08 | 1,706,700 | — | — |
| 2015-11-12 | $31.39 | $31.39 | 774,800 | — | — |
| 2015-11-11 | $31.89 | $31.89 | 1,420,000 | — | — |
| 2015-11-10 | $34.22 | $34.22 | 710,400 | — | — |
| 2015-11-09 | $33.50 | $33.50 | 590,000 | — | — |
| 2015-11-06 | $34.26 | $34.26 | 360,300 | — | — |
| 2015-11-05 | $34.40 | $34.40 | 368,400 | — | — |
| 2015-11-04 | $34.08 | $34.08 | 597,600 | — | — |
| 2015-11-03 | $34.86 | $34.86 | 548,000 | — | — |
| 2015-11-02 | $34.85 | $34.85 | 691,600 | — | — |
| 2015-10-30 | $34.34 | $34.34 | 1,022,000 | — | — |
| 2015-10-29 | $33.40 | $33.40 | 693,400 | — | — |
| 2015-10-28 | $32.57 | $32.57 | 3,444,400 | — | — |
| 2015-10-27 | $34.45 | $34.45 | 776,700 | — | — |
| 2015-10-26 | $34.99 | $34.99 | 668,800 | — | — |
| 2015-10-23 | $34.61 | $34.61 | 626,000 | — | — |
| 2015-10-22 | $35.87 | $35.87 | 479,100 | — | — |
| 2015-10-21 | $35.49 | $35.49 | 336,600 | — | — |
| 2015-10-20 | $35.80 | $35.80 | 395,900 | — | — |
| 2015-10-19 | $35.61 | $35.61 | 588,100 | — | — |
| 2015-10-16 | $34.92 | $34.92 | 939,400 | — | — |
| 2015-10-15 | $34.34 | $34.34 | 519,400 | — | — |
| 2015-10-14 | $33.61 | $33.61 | 491,200 | — | — |
| 2015-10-13 | $34.30 | $34.30 | 383,400 | — | — |
| 2015-10-12 | $34.71 | $34.71 | 495,600 | — | — |
| 2015-10-09 | $35.07 | $35.07 | 507,100 | — | — |
| 2015-10-08 | $35.29 | $35.29 | 802,100 | — | — |
| 2015-10-07 | $34.85 | $34.85 | 584,400 | — | — |
| 2015-10-06 | $34.75 | $34.75 | 449,700 | — | — |
| 2015-10-05 | $35.68 | $35.68 | 805,600 | — | — |
| 2015-10-02 | $34.90 | $34.90 | 633,300 | — | — |
| 2015-10-01 | $34.01 | $34.01 | 886,500 | — | — |
| 2015-09-30 | $33.58 | $33.58 | 1,127,700 | — | — |
| 2015-09-29 | $32.96 | $32.96 | 1,449,200 | — | — |
| 2015-09-28 | $34.30 | $34.30 | 1,528,700 | — | — |
| 2015-09-25 | $34.31 | $34.31 | 1,727,700 | — | — |
| 2015-09-24 | $33.50 | $33.50 | 1,282,500 | — | — |
| 2015-09-23 | $33.13 | $33.13 | 607,100 | — | — |
| 2015-09-22 | $33.55 | $33.55 | 723,200 | — | — |
| 2015-09-21 | $33.44 | $33.44 | 847,900 | — | — |
| 2015-09-18 | $33.24 | $33.24 | 1,005,000 | — | — |
| 2015-09-17 | $33.65 | $33.65 | 1,272,800 | — | — |
| 2015-09-16 | $32.68 | $32.68 | 872,000 | — | — |
| 2015-09-15 | $31.63 | $31.63 | 726,400 | — | — |
| 2015-09-14 | $31.75 | $31.75 | 783,300 | — | — |
| 2015-09-11 | $32.11 | $32.11 | 1,369,200 | — | — |
| 2015-09-10 | $32.79 | $32.79 | 854,300 | — | — |
| 2015-09-09 | $33.18 | $33.18 | 1,455,100 | — | — |
| 2015-09-08 | $34.36 | $34.36 | 1,667,600 | — | — |
| 2015-09-04 | $34.11 | $34.11 | 1,733,700 | — | — |
| 2015-09-03 | $34.49 | $34.49 | 8,519,800 | — | — |
| 2015-09-02 | $38.01 | $38.01 | 2,867,900 | — | — |
| 2015-09-01 | $37.47 | $37.47 | 1,643,900 | — | — |
| 2015-08-31 | $38.67 | $38.67 | 1,118,100 | — | — |
| 2015-08-28 | $38.50 | $38.50 | 1,495,400 | — | — |
| 2015-08-27 | $37.60 | $37.60 | 1,061,700 | — | — |
| 2015-08-26 | $36.16 | $36.16 | 1,043,900 | — | — |
| 2015-08-25 | $34.97 | $34.97 | 1,082,200 | — | — |
| 2015-08-24 | $34.63 | $34.63 | 1,173,000 | — | — |
| 2015-08-21 | $35.34 | $35.34 | 619,700 | — | — |
| 2015-08-20 | $36.02 | $36.02 | 384,500 | — | — |
| 2015-08-19 | $36.72 | $36.72 | 701,500 | — | — |
| 2015-08-18 | $37.74 | $37.74 | 291,500 | — | — |
| 2015-08-17 | $37.78 | $37.78 | 521,300 | — | — |
| 2015-08-14 | $38.41 | $38.41 | 738,900 | — | — |
| 2015-08-13 | $37.24 | $37.24 | 447,000 | — | — |
| 2015-08-12 | $37.01 | $37.01 | 405,400 | — | — |
| 2015-08-11 | $37.15 | $37.15 | 798,200 | — | — |
| 2015-08-10 | $37.53 | $37.53 | 1,021,200 | — | — |
| 2015-08-07 | $36.74 | $36.74 | 1,351,000 | — | — |
| 2015-08-06 | $36.85 | $36.85 | 1,224,500 | — | — |
| 2015-08-05 | $38.32 | $38.32 | 744,100 | — | — |
| 2015-08-04 | $37.24 | $37.24 | 716,400 | — | — |
| 2015-08-03 | $36.64 | $36.64 | 616,200 | — | — |
| 2015-07-31 | $36.87 | $36.87 | 691,400 | — | — |
| 2015-07-30 | $37.26 | $37.26 | 649,400 | — | — |
| 2015-07-29 | $36.66 | $36.66 | 416,100 | — | — |
| 2015-07-28 | $36.34 | $36.34 | 649,800 | — | — |
| 2015-07-27 | $36.27 | $36.27 | 1,159,100 | — | — |
| 2015-07-24 | $37.65 | $37.65 | 1,440,900 | — | — |
| 2015-07-23 | $37.42 | $37.42 | 494,700 | — | — |
| 2015-07-22 | $37.39 | $37.39 | 594,800 | — | — |
| 2015-07-21 | $37.34 | $37.34 | 620,800 | — | — |
| 2015-07-20 | $37.90 | $37.90 | 768,100 | — | — |
| 2015-07-17 | $38.47 | $38.47 | 916,900 | — | — |
| 2015-07-16 | $38.37 | $38.37 | 565,300 | — | — |
| 2015-07-15 | $38.44 | $38.44 | 535,100 | — | — |
| 2015-07-14 | $38.65 | $38.65 | 793,600 | — | — |
| 2015-07-13 | $39.51 | $39.51 | 1,281,300 | — | — |
| 2015-07-10 | $39.53 | $39.53 | 649,800 | — | — |
| 2015-07-09 | $39.51 | $39.51 | 468,800 | — | — |
| 2015-07-08 | $39.24 | $39.24 | 829,400 | — | — |
| 2015-07-07 | $38.92 | $38.92 | 1,073,900 | — | — |
| 2015-07-06 | $39.13 | $39.13 | 611,100 | — | — |
| 2015-07-02 | $39.42 | $39.42 | 448,600 | — | — |
| 2015-07-01 | $39.73 | $39.73 | 572,100 | — | — |
| 2015-06-30 | $39.53 | $39.53 | 508,500 | — | — |
| 2015-06-29 | $39.56 | $39.56 | 586,300 | — | — |
| 2015-06-26 | $40.69 | $40.69 | 537,900 | — | — |
| 2015-06-25 | $40.32 | $40.32 | 523,100 | — | — |
| 2015-06-24 | $39.78 | $39.78 | 659,100 | — | — |
| 2015-06-23 | $40.41 | $40.41 | 1,835,600 | — | — |
| 2015-06-22 | $39.88 | $39.88 | 885,500 | — | — |
| 2015-06-19 | $39.81 | $39.81 | 1,199,600 | — | — |
| 2015-06-18 | $39.62 | $39.62 | 1,024,700 | — | — |
| 2015-06-17 | $39.00 | $39.00 | 538,400 | — | — |
| 2015-06-16 | $39.27 | $39.27 | 647,900 | — | — |
| 2015-06-15 | $38.97 | $38.97 | 759,700 | — | — |
| 2015-06-12 | $39.03 | $39.03 | 572,300 | — | — |
| 2015-06-11 | $38.90 | $38.90 | 710,100 | — | — |
| 2015-06-10 | $39.12 | $39.12 | 725,600 | — | — |
| 2015-06-09 | $38.81 | $38.81 | 661,700 | — | — |
| 2015-06-08 | $38.68 | $38.68 | 1,363,500 | — | — |
| 2015-06-05 | $38.30 | $38.30 | 1,667,100 | — | — |
| 2015-06-04 | $37.77 | $37.77 | 8,372,700 | — | — |
| 2015-06-03 | $35.10 | $35.10 | 4,477,600 | — | — |
| 2015-06-02 | $34.26 | $34.26 | 1,255,600 | — | — |
| 2015-06-01 | $33.87 | $33.87 | 1,519,700 | — | — |
| 2015-05-29 | $33.25 | $33.25 | 1,020,500 | — | — |
| 2015-05-28 | $34.01 | $34.01 | 539,000 | — | — |
| 2015-05-27 | $34.64 | $34.64 | 792,600 | — | — |
| 2015-05-26 | $34.42 | $34.42 | 800,000 | — | — |
| 2015-05-22 | $34.71 | $34.71 | 726,700 | — | — |
| 2015-05-21 | $34.23 | $34.23 | 1,024,600 | — | — |
| 2015-05-20 | $33.76 | $33.76 | 699,600 | — | — |
| 2015-05-19 | $34.29 | $34.29 | 562,500 | — | — |
| 2015-05-18 | $34.78 | $34.78 | 498,000 | — | — |
| 2015-05-15 | $34.26 | $34.26 | 537,000 | — | — |
| 2015-05-14 | $34.21 | $34.21 | 483,000 | — | — |
| 2015-05-13 | $33.86 | $33.86 | 973,500 | — | — |
| 2015-05-12 | $34.31 | $34.31 | 709,600 | — | — |
| 2015-05-11 | $34.76 | $34.76 | 770,900 | — | — |
| 2015-05-08 | $34.37 | $34.37 | 1,050,400 | — | — |
| 2015-05-07 | $34.49 | $34.49 | 426,900 | — | — |
| 2015-05-06 | $34.34 | $34.34 | 829,300 | — | — |
| 2015-05-05 | $34.64 | $34.64 | 1,046,900 | — | — |
| 2015-05-04 | $34.52 | $34.52 | 590,300 | — | — |
| 2015-05-01 | $34.46 | $34.46 | 569,400 | — | — |
| 2015-04-30 | $33.72 | $33.72 | 848,200 | — | — |
| 2015-04-29 | $33.82 | $33.82 | 1,023,600 | — | — |
| 2015-04-28 | $34.82 | $34.82 | 914,000 | — | — |
| 2015-04-27 | $35.00 | $35.00 | 709,800 | — | — |
| 2015-04-24 | $36.04 | $36.04 | 650,700 | — | — |
| 2015-04-23 | $35.94 | $35.94 | 566,400 | — | — |
| 2015-04-22 | $35.27 | $35.27 | 583,700 | — | — |
| 2015-04-21 | $35.28 | $35.28 | 850,100 | — | — |
| 2015-04-20 | $35.24 | $35.24 | 897,700 | — | — |
| 2015-04-17 | $35.33 | $35.33 | 1,101,200 | — | — |
| 2015-04-16 | $36.28 | $36.28 | 701,200 | — | — |
| 2015-04-15 | $36.30 | $36.30 | 799,800 | — | — |
| 2015-04-14 | $36.31 | $36.31 | 1,063,100 | — | — |
| 2015-04-13 | $36.16 | $36.16 | 747,100 | — | — |
| 2015-04-10 | $36.28 | $36.28 | 528,800 | — | — |
| 2015-04-09 | $36.92 | $36.92 | 697,800 | — | — |
| 2015-04-08 | $36.95 | $36.95 | 768,900 | — | — |
| 2015-04-07 | $36.44 | $36.44 | 709,700 | — | — |
| 2015-04-06 | $36.65 | $36.65 | 1,386,300 | — | — |
| 2015-04-02 | $35.91 | $35.91 | 1,067,900 | — | — |
| 2015-04-01 | $36.30 | $36.30 | 1,752,700 | — | — |
| 2015-03-31 | $35.57 | $35.57 | 766,800 | — | — |
| 2015-03-30 | $35.49 | $35.49 | 1,077,300 | — | — |
| 2015-03-27 | $35.24 | $35.24 | 1,645,100 | — | — |
| 2015-03-26 | $35.55 | $35.55 | 9,128,000 | — | — |
| 2015-03-25 | $32.22 | $32.22 | 2,273,000 | — | — |
| 2015-03-24 | $32.69 | $32.69 | 1,697,500 | — | — |
| 2015-03-23 | $33.17 | $33.17 | 1,571,800 | — | — |
| 2015-03-20 | $31.86 | $31.86 | 1,575,800 | — | — |
| 2015-03-19 | $31.37 | $31.37 | 1,284,200 | — | — |
| 2015-03-18 | $30.42 | $30.42 | 1,247,500 | — | — |
| 2015-03-17 | $30.65 | $30.65 | 1,169,600 | — | — |
| 2015-03-16 | $30.60 | $30.60 | 1,078,000 | — | — |
| 2015-03-13 | $31.09 | $31.09 | 1,283,300 | — | — |
| 2015-03-12 | $30.69 | $30.69 | 3,354,000 | — | — |
| 2015-03-11 | $28.98 | $28.98 | 2,854,300 | — | — |
| 2015-03-10 | $28.58 | $28.58 | 1,848,200 | — | — |
| 2015-03-09 | $28.88 | $28.88 | 1,140,000 | — | — |
| 2015-03-06 | $29.10 | $29.10 | 1,368,200 | — | — |
| 2015-03-05 | $29.91 | $29.91 | 1,043,100 | — | — |
| 2015-03-04 | $30.96 | $30.96 | 478,500 | — | — |
| 2015-03-03 | $31.41 | $31.41 | 430,700 | — | — |
| 2015-03-02 | $31.75 | $31.75 | 637,100 | — | — |
| 2015-02-27 | $31.74 | $31.74 | 839,500 | — | — |
| 2015-02-26 | $32.10 | $32.10 | 535,600 | — | — |
| 2015-02-25 | $32.40 | $32.40 | 926,900 | — | — |
| 2015-02-24 | $32.09 | $32.09 | 686,400 | — | — |
| 2015-02-23 | $31.85 | $31.85 | 662,300 | — | — |
| 2015-02-20 | $32.22 | $32.22 | 437,200 | — | — |
| 2015-02-19 | $32.20 | $32.20 | 482,300 | — | — |
| 2015-02-18 | $32.72 | $32.72 | 371,100 | — | — |
| 2015-02-17 | $32.96 | $32.96 | 749,700 | — | — |
| 2015-02-13 | $33.01 | $33.01 | 770,000 | — | — |
| 2015-02-12 | $32.90 | $32.90 | 722,400 | — | — |
| 2015-02-11 | $33.23 | $33.23 | 1,656,900 | — | — |
| 2015-02-10 | $33.80 | $33.80 | 493,400 | — | — |
| 2015-02-09 | $33.41 | $33.41 | 659,200 | — | — |
| 2015-02-06 | $33.78 | $33.78 | 627,900 | — | — |
| 2015-02-05 | $33.90 | $33.90 | 557,600 | — | — |
| 2015-02-04 | $33.79 | $33.79 | 620,500 | — | — |
| 2015-02-03 | $33.95 | $33.95 | 703,000 | — | — |
| 2015-02-02 | $33.70 | $33.70 | 1,252,400 | — | — |
| 2015-01-30 | $33.32 | $33.32 | 912,300 | — | — |
| 2015-01-29 | $34.27 | $34.27 | 591,100 | — | — |
| 2015-01-28 | $33.93 | $33.93 | 804,600 | — | — |
| 2015-01-27 | $34.42 | $34.42 | 883,600 | — | — |
| 2015-01-26 | $34.40 | $34.40 | 899,500 | — | — |
| 2015-01-23 | $34.14 | $34.14 | 944,700 | — | — |
| 2015-01-22 | $33.50 | $33.50 | 992,100 | — | — |
| 2015-01-21 | $32.80 | $32.80 | 1,027,700 | — | — |
| 2015-01-20 | $33.25 | $33.25 | 1,407,600 | — | — |
| 2015-01-16 | $33.98 | $33.98 | 1,026,300 | — | — |
| 2015-01-15 | $33.32 | $33.32 | 1,258,600 | — | — |
| 2015-01-14 | $34.55 | $34.55 | 2,274,800 | — | — |
| 2015-01-13 | $33.20 | $33.20 | 2,725,800 | — | — |
| 2015-01-12 | $34.43 | $34.43 | 2,203,700 | — | — |
| 2015-01-09 | $35.18 | $35.18 | 10,067,100 | — | — |
| 2015-01-08 | $43.63 | $43.63 | 2,242,900 | — | — |
| 2015-01-07 | $42.39 | $42.39 | 1,662,900 | — | — |
| 2015-01-06 | $40.32 | $40.32 | 937,000 | — | — |
| 2015-01-05 | $40.45 | $40.45 | 1,319,200 | — | — |
| 2015-01-02 | $39.92 | $39.92 | 1,058,100 | — | — |