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
- 2015-06-02 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 | $40.43 | $40.80 | 68,000 | — | — |
| 2015-12-30 | $40.22 | $40.59 | 45,600 | — | — |
| 2015-12-29 | $40.43 | $40.80 | 48,800 | — | — |
| 2015-12-28 | $39.97 | $40.24 | 17,100 | — | — |
| 2015-12-24 | $39.89 | $40.16 | 22,400 | — | — |
| 2015-12-23 | $40.08 | $40.35 | 39,800 | — | — |
| 2015-12-22 | $40.29 | $40.56 | 37,200 | — | — |
| 2015-12-21 | $39.87 | $40.14 | 12,100 | — | — |
| 2015-12-18 | $41.18 | $41.46 | 15,100 | — | — |
| 2015-12-17 | $41.29 | $41.57 | 30,500 | — | — |
| 2015-12-16 | $42.09 | $42.37 | 19,900 | — | — |
| 2015-12-15 | $39.85 | $40.12 | 11,100 | — | — |
| 2015-12-14 | $39.45 | $39.72 | 31,300 | — | — |
| 2015-12-11 | $39.29 | $39.55 | 18,000 | — | — |
| 2015-12-10 | $39.76 | $40.03 | 26,900 | — | — |
| 2015-12-09 | $38.31 | $38.57 | 8,500 | — | — |
| 2015-12-08 | $39.02 | $39.28 | 26,200 | — | — |
| 2015-12-07 | $39.30 | $39.56 | 13,100 | — | — |
| 2015-12-04 | $39.46 | $39.73 | 32,700 | — | — |
| 2015-12-03 | $39.68 | $39.95 | 65,100 | — | — |
| 2015-12-02 | $40.45 | $40.72 | 30,700 | — | — |
| 2015-12-01 | $42.19 | $42.47 | 33,000 | — | — |
| 2015-11-30 | $40.70 | $40.97 | 22,700 | — | — |
| 2015-11-27 | $40.57 | $40.84 | 3,900 | — | — |
| 2015-11-25 | $40.87 | $41.15 | 18,100 | — | — |
| 2015-11-24 | $39.71 | $39.98 | 39,500 | — | — |
| 2015-11-23 | $39.62 | $39.89 | 32,900 | — | — |
| 2015-11-20 | $38.01 | $38.27 | 33,300 | — | — |
| 2015-11-19 | $36.88 | $37.13 | 17,000 | — | — |
| 2015-11-18 | $36.70 | $36.95 | 12,100 | — | — |
| 2015-11-17 | $36.55 | $36.80 | 17,300 | — | — |
| 2015-11-16 | $36.10 | $36.34 | 6,500 | — | — |
| 2015-11-13 | $35.84 | $36.08 | 5,600 | — | — |
| 2015-11-12 | $36.02 | $36.26 | 8,500 | — | — |
| 2015-11-11 | $36.39 | $36.64 | 4,500 | — | — |
| 2015-11-10 | $36.68 | $36.93 | 9,000 | — | — |
| 2015-11-09 | $35.40 | $35.64 | 8,500 | — | — |
| 2015-11-06 | $36.99 | $37.24 | 13,500 | — | — |
| 2015-11-05 | $36.79 | $37.04 | 13,500 | — | — |
| 2015-11-04 | $35.91 | $36.15 | 17,200 | — | — |
| 2015-11-03 | $35.72 | $35.96 | 15,200 | — | — |
| 2015-11-02 | $35.86 | $36.10 | 17,100 | — | — |
| 2015-10-30 | $35.20 | $35.44 | 22,200 | — | — |
| 2015-10-29 | $34.14 | $34.37 | 34,900 | — | — |
| 2015-10-28 | $32.24 | $32.46 | 90,600 | — | — |
| 2015-10-27 | $32.89 | $33.11 | 69,200 | — | — |
| 2015-10-26 | $32.86 | $33.08 | 45,100 | — | — |
| 2015-10-23 | $32.77 | $32.99 | 5,400 | — | — |
| 2015-10-22 | $32.90 | $33.12 | 9,000 | — | — |
| 2015-10-21 | $32.79 | $33.01 | 7,500 | — | — |
| 2015-10-20 | $33.12 | $33.34 | 7,600 | — | — |
| 2015-10-19 | $32.31 | $32.53 | 26,700 | — | — |
| 2015-10-16 | $32.75 | $32.97 | 5,100 | — | — |
| 2015-10-15 | $32.95 | $33.17 | 14,200 | — | — |
| 2015-10-14 | $33.21 | $33.43 | 23,300 | — | — |
| 2015-10-13 | $32.96 | $33.18 | 31,000 | — | — |
| 2015-10-12 | $32.74 | $32.96 | 15,400 | — | — |
| 2015-10-09 | $32.90 | $33.12 | 14,200 | — | — |
| 2015-10-08 | $32.99 | $33.21 | 6,700 | — | — |
| 2015-10-07 | $33.27 | $33.49 | 18,400 | — | — |
| 2015-10-06 | $33.71 | $33.94 | 18,300 | — | — |
| 2015-10-05 | $33.70 | $33.93 | 26,200 | — | — |
| 2015-10-02 | $33.28 | $33.50 | 35,700 | — | — |
| 2015-10-01 | $33.27 | $33.49 | 27,600 | — | — |
| 2015-09-30 | $32.29 | $32.51 | 45,500 | — | — |
| 2015-09-29 | $32.17 | $32.39 | 63,700 | — | — |
| 2015-09-28 | $33.05 | $33.27 | 78,600 | — | — |
| 2015-09-25 | $34.17 | $34.30 | 57,900 | — | — |
| 2015-09-24 | $33.73 | $33.86 | 11,900 | — | — |
| 2015-09-23 | $33.11 | $33.24 | 11,500 | — | — |
| 2015-09-22 | $33.28 | $33.41 | 26,400 | — | — |
| 2015-09-21 | $33.18 | $33.31 | 20,300 | — | — |
| 2015-09-18 | $32.52 | $32.64 | 64,900 | — | — |
| 2015-09-17 | $32.79 | $32.91 | 11,600 | — | — |
| 2015-09-16 | $32.54 | $32.66 | 64,400 | — | — |
| 2015-09-15 | $32.00 | $32.12 | 18,300 | — | — |
| 2015-09-14 | $31.50 | $31.62 | 16,800 | — | — |
| 2015-09-11 | $31.65 | $31.77 | 7,100 | — | — |
| 2015-09-10 | $31.87 | $31.99 | 23,700 | — | — |
| 2015-09-09 | $31.39 | $31.51 | 29,400 | — | — |
| 2015-09-08 | $32.07 | $32.19 | 14,300 | — | — |
| 2015-09-04 | $32.17 | $32.29 | 29,100 | — | — |
| 2015-09-03 | $31.93 | $32.05 | 29,200 | — | — |
| 2015-09-02 | $32.22 | $32.35 | 61,000 | — | — |
| 2015-09-01 | $31.56 | $31.68 | 67,600 | — | — |
| 2015-08-31 | $31.93 | $32.05 | 18,900 | — | — |
| 2015-08-28 | $31.41 | $31.53 | 19,000 | — | — |
| 2015-08-27 | $31.39 | $31.51 | 9,500 | — | — |
| 2015-08-26 | $31.24 | $31.36 | 47,700 | — | — |
| 2015-08-25 | $31.08 | $31.20 | 22,700 | — | — |
| 2015-08-24 | $30.54 | $30.66 | 36,700 | — | — |
| 2015-08-21 | $31.80 | $31.92 | 26,500 | — | — |
| 2015-08-20 | $32.28 | $32.40 | 19,600 | — | — |
| 2015-08-19 | $32.36 | $32.48 | 29,400 | — | — |
| 2015-08-18 | $32.63 | $32.75 | 25,800 | — | — |
| 2015-08-17 | $33.84 | $33.97 | 26,600 | — | — |
| 2015-08-14 | $32.50 | $32.62 | 18,800 | — | — |
| 2015-08-13 | $32.40 | $32.52 | 16,200 | — | — |
| 2015-08-12 | $31.79 | $31.91 | 52,200 | — | — |
| 2015-08-11 | $31.65 | $31.77 | 82,000 | — | — |
| 2015-08-10 | $32.03 | $32.15 | 48,000 | — | — |
| 2015-08-07 | $31.95 | $32.07 | 36,800 | — | — |
| 2015-08-06 | $31.59 | $31.71 | 19,500 | — | — |
| 2015-08-05 | $31.07 | $31.19 | 20,000 | — | — |
| 2015-08-04 | $31.02 | $31.14 | 38,100 | — | — |
| 2015-08-03 | $31.00 | $31.12 | 25,900 | — | — |
| 2015-07-31 | $29.79 | $29.90 | 21,300 | — | — |
| 2015-07-30 | $29.40 | $29.51 | 5,700 | — | — |
| 2015-07-29 | $29.85 | $29.96 | 15,500 | — | — |
| 2015-07-28 | $28.88 | $28.99 | 20,400 | — | — |
| 2015-07-27 | $27.63 | $27.73 | 106,300 | — | — |
| 2015-07-24 | $28.10 | $28.21 | 33,300 | — | — |
| 2015-07-23 | $28.33 | $28.44 | 19,500 | — | — |
| 2015-07-22 | $28.55 | $28.66 | 12,400 | — | — |
| 2015-07-21 | $29.41 | $29.52 | 11,600 | — | — |
| 2015-07-20 | $29.56 | $29.67 | 15,900 | — | — |
| 2015-07-17 | $29.96 | $30.07 | 13,700 | — | — |
| 2015-07-16 | $29.92 | $30.03 | 27,000 | — | — |
| 2015-07-15 | $28.01 | $28.12 | 14,000 | — | — |
| 2015-07-14 | $28.36 | $28.47 | 19,900 | — | — |
| 2015-07-13 | $28.74 | $28.85 | 17,700 | — | — |
| 2015-07-10 | $29.18 | $29.29 | 44,900 | — | — |
| 2015-07-09 | $27.86 | $27.97 | 18,000 | — | — |
| 2015-07-08 | $28.17 | $28.28 | 8,400 | — | — |
| 2015-07-07 | $29.35 | $29.46 | 37,900 | — | — |
| 2015-07-06 | $29.81 | $29.92 | 18,900 | — | — |
| 2015-07-02 | $29.09 | $29.20 | 51,800 | — | — |
| 2015-07-01 | $27.99 | $28.10 | 41,400 | — | — |
| 2015-06-30 | $27.77 | $27.88 | 39,500 | — | — |
| 2015-06-29 | $26.68 | $26.78 | 52,000 | — | — |
| 2015-06-26 | $26.88 | $26.98 | 46,600 | — | — |
| 2015-06-25 | $26.49 | $26.49 | 42,200 | — | — |
| 2015-06-24 | $25.92 | $25.92 | 56,000 | — | — |
| 2015-06-23 | $25.90 | $25.90 | 44,100 | — | — |
| 2015-06-22 | $25.26 | $25.26 | 118,300 | — | — |
| 2015-06-19 | $24.95 | $24.95 | 211,100 | — | — |
| 2015-06-18 | $24.88 | $24.88 | 40,600 | — | — |
| 2015-06-17 | $24.91 | $24.91 | 10,200 | — | — |
| 2015-06-16 | $24.90 | $24.90 | 65,300 | — | — |
| 2015-06-15 | $25.42 | $25.42 | 35,400 | — | — |
| 2015-06-12 | $25.96 | $25.96 | 114,800 | — | — |
| 2015-06-11 | $26.03 | $26.03 | 121,200 | — | — |
| 2015-06-10 | $26.05 | $26.05 | 84,800 | — | — |
| 2015-06-09 | $25.80 | $25.80 | 55,700 | — | — |
| 2015-06-08 | $27.97 | $27.97 | 49,000 | — | — |
| 2015-06-05 | $27.86 | $27.86 | 16,800 | — | — |
| 2015-06-04 | $27.87 | $27.87 | 57,700 | — | — |
| 2015-06-03 | $28.06 | $28.06 | 41,900 | — | — |
| 2015-06-02 | $28.00 | $28.00 | 22,200 | — | — |