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
- 2014-04-16 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 | $35.96 | $42.74 | 455,600 | — | — |
| 2015-12-30 | $36.88 | $43.83 | 313,725 | — | — |
| 2015-12-29 | $36.40 | $43.26 | 260,950 | — | — |
| 2015-12-28 | $36.72 | $43.64 | 290,775 | — | — |
| 2015-12-24 | $37.20 | $44.21 | 204,425 | — | — |
| 2015-12-23 | $36.84 | $43.79 | 370,375 | — | — |
| 2015-12-22 | $35.68 | $42.41 | 442,225 | — | — |
| 2015-12-21 | $36.04 | $42.84 | 225,175 | — | — |
| 2015-12-18 | $36.28 | $43.12 | 341,725 | — | — |
| 2015-12-17 | $37.92 | $44.01 | 247,500 | — | — |
| 2015-12-16 | $38.12 | $44.24 | 298,575 | — | — |
| 2015-12-15 | $37.32 | $43.31 | 281,425 | — | — |
| 2015-12-14 | $35.96 | $41.73 | 450,150 | — | — |
| 2015-12-11 | $37.16 | $43.13 | 332,300 | — | — |
| 2015-12-10 | $38.48 | $44.66 | 178,000 | — | — |
| 2015-12-09 | $38.48 | $44.66 | 167,100 | — | — |
| 2015-12-08 | $38.84 | $45.08 | 135,950 | — | — |
| 2015-12-07 | $38.96 | $45.22 | 183,925 | — | — |
| 2015-12-04 | $39.88 | $46.28 | 131,400 | — | — |
| 2015-12-03 | $39.52 | $45.87 | 146,500 | — | — |
| 2015-12-02 | $39.84 | $46.24 | 134,125 | — | — |
| 2015-12-01 | $39.92 | $46.33 | 200,350 | — | — |
| 2015-11-30 | $39.92 | $46.33 | 187,650 | — | — |
| 2015-11-27 | $39.64 | $46.01 | 21,600 | — | — |
| 2015-11-25 | $39.60 | $45.96 | 164,475 | — | — |
| 2015-11-24 | $39.56 | $45.91 | 132,075 | — | — |
| 2015-11-23 | $39.40 | $45.73 | 170,375 | — | — |
| 2015-11-20 | $38.76 | $44.98 | 156,000 | — | — |
| 2015-11-19 | $39.08 | $45.36 | 96,125 | — | — |
| 2015-11-18 | $39.08 | $45.36 | 130,300 | — | — |
| 2015-11-17 | $38.68 | $44.89 | 114,200 | — | — |
| 2015-11-16 | $38.76 | $44.98 | 159,100 | — | — |
| 2015-11-13 | $38.08 | $44.20 | 104,175 | — | — |
| 2015-11-12 | $38.28 | $44.43 | 135,625 | — | — |
| 2015-11-11 | $38.52 | $44.71 | 206,450 | — | — |
| 2015-11-10 | $38.08 | $44.20 | 198,900 | — | — |
| 2015-11-09 | $38.96 | $45.22 | 174,275 | — | — |
| 2015-11-06 | $39.56 | $45.91 | 208,800 | — | — |
| 2015-11-05 | $39.32 | $45.63 | 148,400 | — | — |
| 2015-11-04 | $39.20 | $45.50 | 152,475 | — | — |
| 2015-11-03 | $39.28 | $45.59 | 143,375 | — | — |
| 2015-11-02 | $39.40 | $45.73 | 169,150 | — | — |
| 2015-10-30 | $39.04 | $45.31 | 193,325 | — | — |
| 2015-10-29 | $38.88 | $45.12 | 134,875 | — | — |
| 2015-10-28 | $39.08 | $45.36 | 117,325 | — | — |
| 2015-10-27 | $38.72 | $44.94 | 166,825 | — | — |
| 2015-10-26 | $38.84 | $45.08 | 103,225 | — | — |
| 2015-10-23 | $39.00 | $45.26 | 113,475 | — | — |
| 2015-10-22 | $38.72 | $44.94 | 133,175 | — | — |
| 2015-10-21 | $38.68 | $44.89 | 138,925 | — | — |
| 2015-10-20 | $38.76 | $44.98 | 120,300 | — | — |
| 2015-10-19 | $38.88 | $45.12 | 99,100 | — | — |
| 2015-10-16 | $39.00 | $45.26 | 100,425 | — | — |
| 2015-10-15 | $38.92 | $45.17 | 135,500 | — | — |
| 2015-10-14 | $38.64 | $44.85 | 139,325 | — | — |
| 2015-10-13 | $38.68 | $44.89 | 107,075 | — | — |
| 2015-10-12 | $39.04 | $45.31 | 125,700 | — | — |
| 2015-10-09 | $38.92 | $45.17 | 153,850 | — | — |
| 2015-10-08 | $39.12 | $45.40 | 253,925 | — | — |
| 2015-10-07 | $39.04 | $45.31 | 171,125 | — | — |
| 2015-10-06 | $38.92 | $45.17 | 136,875 | — | — |
| 2015-10-05 | $38.76 | $44.98 | 195,600 | — | — |
| 2015-10-02 | $38.60 | $44.80 | 250,900 | — | — |
| 2015-10-01 | $38.84 | $45.08 | 342,425 | — | — |
| 2015-09-30 | $37.28 | $43.27 | 577,050 | — | — |
| 2015-09-29 | $36.04 | $41.83 | 527,325 | — | — |
| 2015-09-28 | $37.24 | $43.22 | 419,050 | — | — |
| 2015-09-25 | $39.08 | $45.36 | 256,050 | — | — |
| 2015-09-24 | $39.04 | $45.31 | 218,125 | — | — |
| 2015-09-23 | $39.16 | $45.45 | 213,300 | — | — |
| 2015-09-22 | $39.60 | $45.96 | 379,225 | — | — |
| 2015-09-21 | $40.04 | $46.47 | 166,025 | — | — |
| 2015-09-18 | $40.44 | $45.90 | 206,875 | — | — |
| 2015-09-17 | $40.68 | $46.17 | 119,375 | — | — |
| 2015-09-16 | $41.16 | $46.72 | 161,975 | — | — |
| 2015-09-15 | $40.36 | $45.81 | 263,075 | — | — |
| 2015-09-14 | $41.00 | $46.53 | 182,100 | — | — |
| 2015-09-11 | $40.68 | $46.17 | 148,225 | — | — |
| 2015-09-10 | $40.52 | $45.99 | 104,050 | — | — |
| 2015-09-09 | $40.36 | $45.81 | 98,550 | — | — |
| 2015-09-08 | $40.44 | $45.90 | 96,925 | — | — |
| 2015-09-04 | $40.32 | $45.76 | 88,675 | — | — |
| 2015-09-03 | $40.48 | $45.94 | 119,750 | — | — |
| 2015-09-02 | $40.20 | $45.63 | 126,600 | — | — |
| 2015-09-01 | $39.68 | $45.04 | 192,950 | — | — |
| 2015-08-31 | $40.48 | $45.94 | 146,400 | — | — |
| 2015-08-28 | $40.28 | $45.72 | 281,475 | — | — |
| 2015-08-27 | $39.20 | $44.49 | 334,700 | — | — |
| 2015-08-26 | $39.16 | $44.45 | 286,400 | — | — |
| 2015-08-25 | $38.96 | $44.22 | 356,875 | — | — |
| 2015-08-24 | $38.00 | $43.13 | 776,475 | — | — |
| 2015-08-21 | $39.68 | $45.04 | 282,375 | — | — |
| 2015-08-20 | $40.80 | $46.31 | 110,200 | — | — |
| 2015-08-19 | $41.24 | $46.81 | 114,550 | — | — |
| 2015-08-18 | $41.28 | $46.85 | 149,125 | — | — |
| 2015-08-17 | $41.32 | $46.90 | 194,450 | — | — |
| 2015-08-14 | $41.08 | $46.63 | 164,975 | — | — |
| 2015-08-13 | $41.20 | $46.76 | 152,700 | — | — |
| 2015-08-12 | $41.12 | $46.67 | 195,100 | — | — |
| 2015-08-11 | $40.72 | $46.22 | 131,200 | — | — |
| 2015-08-10 | $40.64 | $46.13 | 143,125 | — | — |
| 2015-08-07 | $40.04 | $45.45 | 123,800 | — | — |
| 2015-08-06 | $40.16 | $45.58 | 135,625 | — | — |
| 2015-08-05 | $40.44 | $45.90 | 131,850 | — | — |
| 2015-08-04 | $40.32 | $45.76 | 102,075 | — | — |
| 2015-08-03 | $40.08 | $45.49 | 158,900 | — | — |
| 2015-07-31 | $40.56 | $46.04 | 113,500 | — | — |
| 2015-07-30 | $40.64 | $46.13 | 118,300 | — | — |
| 2015-07-29 | $40.40 | $45.85 | 121,275 | — | — |
| 2015-07-28 | $40.04 | $45.45 | 143,725 | — | — |
| 2015-07-27 | $39.16 | $44.45 | 198,775 | — | — |
| 2015-07-24 | $39.44 | $44.76 | 296,750 | — | — |
| 2015-07-23 | $40.08 | $45.49 | 223,250 | — | — |
| 2015-07-22 | $40.84 | $46.35 | 209,450 | — | — |
| 2015-07-21 | $41.04 | $46.58 | 109,900 | — | — |
| 2015-07-20 | $41.16 | $46.72 | 165,050 | — | — |
| 2015-07-17 | $41.16 | $46.72 | 134,475 | — | — |
| 2015-07-16 | $41.36 | $46.94 | 174,100 | — | — |
| 2015-07-15 | $41.32 | $46.90 | 85,100 | — | — |
| 2015-07-14 | $41.44 | $47.03 | 168,375 | — | — |
| 2015-07-13 | $41.12 | $46.67 | 117,125 | — | — |
| 2015-07-10 | $41.16 | $46.72 | 131,150 | — | — |
| 2015-07-09 | $40.72 | $46.22 | 219,000 | — | — |
| 2015-07-08 | $41.16 | $46.72 | 171,650 | — | — |
| 2015-07-07 | $41.24 | $46.81 | 216,900 | — | — |
| 2015-07-06 | $40.84 | $46.35 | 159,950 | — | — |
| 2015-07-02 | $40.48 | $45.94 | 202,650 | — | — |
| 2015-07-01 | $39.84 | $45.22 | 253,775 | — | — |
| 2015-06-30 | $39.36 | $44.67 | 402,725 | — | — |
| 2015-06-29 | $39.84 | $45.22 | 227,200 | — | — |
| 2015-06-26 | $40.68 | $46.17 | 138,650 | — | — |
| 2015-06-25 | $40.80 | $46.31 | 217,500 | — | — |
| 2015-06-24 | $41.28 | $46.85 | 174,900 | — | — |
| 2015-06-23 | $41.16 | $46.72 | 172,475 | — | — |
| 2015-06-22 | $41.32 | $46.90 | 172,575 | — | — |
| 2015-06-19 | $42.08 | $46.75 | 233,300 | — | — |
| 2015-06-18 | $41.96 | $46.61 | 210,225 | — | — |
| 2015-06-17 | $41.64 | $46.26 | 163,075 | — | — |
| 2015-06-16 | $41.96 | $46.61 | 124,750 | — | — |
| 2015-06-15 | $42.00 | $46.66 | 164,150 | — | — |
| 2015-06-12 | $41.88 | $46.53 | 108,100 | — | — |
| 2015-06-11 | $41.92 | $46.57 | 136,575 | — | — |
| 2015-06-10 | $42.00 | $46.66 | 233,450 | — | — |
| 2015-06-09 | $41.88 | $46.53 | 136,075 | — | — |
| 2015-06-08 | $41.64 | $46.26 | 118,325 | — | — |
| 2015-06-05 | $41.96 | $46.61 | 154,675 | — | — |
| 2015-06-04 | $41.72 | $46.35 | 123,250 | — | — |
| 2015-06-03 | $41.84 | $46.48 | 211,400 | — | — |
| 2015-06-02 | $41.60 | $46.21 | 138,275 | — | — |
| 2015-06-01 | $41.48 | $46.08 | 129,625 | — | — |
| 2015-05-29 | $41.44 | $46.04 | 151,775 | — | — |
| 2015-05-28 | $41.72 | $46.35 | 208,400 | — | — |
| 2015-05-27 | $41.76 | $46.39 | 142,925 | — | — |
| 2015-05-26 | $41.68 | $46.30 | 144,225 | — | — |
| 2015-05-22 | $41.72 | $46.35 | 121,625 | — | — |
| 2015-05-21 | $41.60 | $46.21 | 177,525 | — | — |
| 2015-05-20 | $41.52 | $46.13 | 215,625 | — | — |
| 2015-05-19 | $41.48 | $46.08 | 225,650 | — | — |
| 2015-05-18 | $41.40 | $45.99 | 171,275 | — | — |
| 2015-05-15 | $41.24 | $45.81 | 146,950 | — | — |
| 2015-05-14 | $40.68 | $45.19 | 168,275 | — | — |
| 2015-05-13 | $40.84 | $45.37 | 315,625 | — | — |
| 2015-05-12 | $41.44 | $46.04 | 226,525 | — | — |
| 2015-05-11 | $41.52 | $46.13 | 167,975 | — | — |
| 2015-05-08 | $41.24 | $45.81 | 195,575 | — | — |
| 2015-05-07 | $41.44 | $46.04 | 138,825 | — | — |
| 2015-05-06 | $41.16 | $45.73 | 216,175 | — | — |
| 2015-05-05 | $41.80 | $46.44 | 268,750 | — | — |
| 2015-05-04 | $41.88 | $46.53 | 210,075 | — | — |
| 2015-05-01 | $41.92 | $46.57 | 164,100 | — | — |
| 2015-04-30 | $41.88 | $46.53 | 259,000 | — | — |
| 2015-04-29 | $41.76 | $46.39 | 263,025 | — | — |
| 2015-04-28 | $41.60 | $46.21 | 190,925 | — | — |
| 2015-04-27 | $41.60 | $46.21 | 164,375 | — | — |
| 2015-04-24 | $41.72 | $46.35 | 293,150 | — | — |
| 2015-04-23 | $41.60 | $46.21 | 349,525 | — | — |
| 2015-04-22 | $41.16 | $45.73 | 202,425 | — | — |
| 2015-04-21 | $40.92 | $45.46 | 219,650 | — | — |
| 2015-04-20 | $40.96 | $45.50 | 176,850 | — | — |
| 2015-04-17 | $41.00 | $45.55 | 183,350 | — | — |
| 2015-04-16 | $41.00 | $45.55 | 275,825 | — | — |
| 2015-04-15 | $40.96 | $45.50 | 190,250 | — | — |
| 2015-04-14 | $40.76 | $45.28 | 235,625 | — | — |
| 2015-04-13 | $40.60 | $45.10 | 223,025 | — | — |
| 2015-04-10 | $40.72 | $45.24 | 118,150 | — | — |
| 2015-04-09 | $40.76 | $45.28 | 244,875 | — | — |
| 2015-04-08 | $40.88 | $45.41 | 174,850 | — | — |
| 2015-04-07 | $40.64 | $45.15 | 132,275 | — | — |
| 2015-04-06 | $40.48 | $44.97 | 195,100 | — | — |
| 2015-04-02 | $40.88 | $45.41 | 273,100 | — | — |
| 2015-04-01 | $40.44 | $44.93 | 198,550 | — | — |
| 2015-03-31 | $40.56 | $45.06 | 326,850 | — | — |
| 2015-03-30 | $40.36 | $44.84 | 371,625 | — | — |
| 2015-03-27 | $40.32 | $44.79 | 156,825 | — | — |
| 2015-03-26 | $40.04 | $44.48 | 159,250 | — | — |
| 2015-03-25 | $40.04 | $44.48 | 186,350 | — | — |
| 2015-03-24 | $40.12 | $44.57 | 178,275 | — | — |
| 2015-03-23 | $39.88 | $44.30 | 170,550 | — | — |
| 2015-03-20 | $40.64 | $44.16 | 252,400 | — | — |
| 2015-03-19 | $40.00 | $43.46 | 146,250 | — | — |
| 2015-03-18 | $40.24 | $43.72 | 145,775 | — | — |
| 2015-03-17 | $40.24 | $43.72 | 153,700 | — | — |
| 2015-03-16 | $39.92 | $43.38 | 182,250 | — | — |
| 2015-03-13 | $40.00 | $43.46 | 141,250 | — | — |
| 2015-03-12 | $39.84 | $43.29 | 125,775 | — | — |
| 2015-03-11 | $39.84 | $43.29 | 227,800 | — | — |
| 2015-03-10 | $39.60 | $43.03 | 185,125 | — | — |
| 2015-03-09 | $39.48 | $42.90 | 172,875 | — | — |
| 2015-03-06 | $39.76 | $43.20 | 222,825 | — | — |
| 2015-03-05 | $39.88 | $43.33 | 195,125 | — | — |
| 2015-03-04 | $39.44 | $42.85 | 252,975 | — | — |
| 2015-03-03 | $39.84 | $43.29 | 224,125 | — | — |
| 2015-03-02 | $39.32 | $42.72 | 275,725 | — | — |
| 2015-02-27 | $40.00 | $43.46 | 307,500 | — | — |
| 2015-02-26 | $39.32 | $42.72 | 239,175 | — | — |
| 2015-02-25 | $39.16 | $42.55 | 176,475 | — | — |
| 2015-02-24 | $38.80 | $42.16 | 250,025 | — | — |
| 2015-02-23 | $38.16 | $41.46 | 228,200 | — | — |
| 2015-02-20 | $38.36 | $41.68 | 136,900 | — | — |
| 2015-02-19 | $38.08 | $41.38 | 182,825 | — | — |
| 2015-02-18 | $37.92 | $41.20 | 197,625 | — | — |
| 2015-02-17 | $38.12 | $41.42 | 191,175 | — | — |
| 2015-02-13 | $37.96 | $41.25 | 126,600 | — | — |
| 2015-02-12 | $37.84 | $41.12 | 208,500 | — | — |
| 2015-02-11 | $38.24 | $41.55 | 201,900 | — | — |
| 2015-02-10 | $38.04 | $41.33 | 143,825 | — | — |
| 2015-02-09 | $38.00 | $41.29 | 130,300 | — | — |
| 2015-02-06 | $38.12 | $41.42 | 170,375 | — | — |
| 2015-02-05 | $38.24 | $41.55 | 171,625 | — | — |
| 2015-02-04 | $37.68 | $40.94 | 248,575 | — | — |
| 2015-02-03 | $38.48 | $41.81 | 214,350 | — | — |
| 2015-02-02 | $37.80 | $41.07 | 171,325 | — | — |
| 2015-01-30 | $37.28 | $40.51 | 244,775 | — | — |
| 2015-01-29 | $37.76 | $41.03 | 154,800 | — | — |
| 2015-01-28 | $37.76 | $41.03 | 161,125 | — | — |
| 2015-01-27 | $38.08 | $41.38 | 224,525 | — | — |
| 2015-01-26 | $38.00 | $41.29 | 116,175 | — | — |
| 2015-01-23 | $38.08 | $41.38 | 168,825 | — | — |
| 2015-01-22 | $38.40 | $41.72 | 167,700 | — | — |
| 2015-01-21 | $38.00 | $41.29 | 205,750 | — | — |
| 2015-01-20 | $37.84 | $41.12 | 202,750 | — | — |
| 2015-01-16 | $37.88 | $41.16 | 344,500 | — | — |
| 2015-01-15 | $36.76 | $39.94 | 579,325 | — | — |
| 2015-01-14 | $37.92 | $41.20 | 350,275 | — | — |
| 2015-01-13 | $38.48 | $41.81 | 245,500 | — | — |
| 2015-01-12 | $38.88 | $42.25 | 217,450 | — | — |
| 2015-01-09 | $39.80 | $43.24 | 172,725 | — | — |
| 2015-01-08 | $39.88 | $43.33 | 182,275 | — | — |
| 2015-01-07 | $39.40 | $42.81 | 173,175 | — | — |
| 2015-01-06 | $38.88 | $42.25 | 359,150 | — | — |
| 2015-01-05 | $39.28 | $42.68 | 234,650 | — | — |
| 2015-01-02 | $39.44 | $42.85 | 237,575 | — | — |