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
- 1996-02-28 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 | $30.81 | $49.76 | 189,600 | — | — |
| 2015-12-30 | $31.55 | $50.95 | 99,300 | — | — |
| 2015-12-29 | $31.90 | $51.52 | 144,200 | — | — |
| 2015-12-28 | $31.79 | $51.34 | 136,800 | — | — |
| 2015-12-24 | $32.28 | $52.13 | 71,600 | — | — |
| 2015-12-23 | $32.29 | $52.15 | 206,000 | — | — |
| 2015-12-22 | $31.10 | $50.23 | 269,300 | — | — |
| 2015-12-21 | $30.36 | $49.03 | 233,800 | — | — |
| 2015-12-18 | $29.67 | $47.92 | 570,200 | — | — |
| 2015-12-17 | $30.78 | $49.71 | 329,800 | — | — |
| 2015-12-16 | $30.84 | $49.13 | 224,700 | — | — |
| 2015-12-15 | $30.23 | $48.16 | 353,600 | — | — |
| 2015-12-14 | $30.84 | $49.13 | 501,600 | — | — |
| 2015-12-11 | $34.26 | $54.58 | 386,500 | — | — |
| 2015-12-10 | $33.72 | $53.72 | 383,300 | — | — |
| 2015-12-09 | $31.99 | $50.96 | 318,600 | — | — |
| 2015-12-08 | $32.13 | $51.18 | 183,000 | — | — |
| 2015-12-07 | $33.02 | $52.60 | 212,600 | — | — |
| 2015-12-04 | $33.58 | $53.49 | 128,100 | — | — |
| 2015-12-03 | $33.09 | $52.71 | 257,900 | — | — |
| 2015-12-02 | $33.88 | $53.97 | 157,800 | — | — |
| 2015-12-01 | $35.12 | $55.95 | 148,800 | — | — |
| 2015-11-30 | $35.47 | $56.50 | 433,300 | — | — |
| 2015-11-27 | $34.21 | $54.50 | 83,700 | — | — |
| 2015-11-25 | $33.95 | $54.08 | 87,100 | — | — |
| 2015-11-24 | $34.09 | $54.30 | 91,300 | — | — |
| 2015-11-23 | $33.49 | $53.35 | 103,900 | — | — |
| 2015-11-20 | $33.01 | $52.58 | 168,500 | — | — |
| 2015-11-19 | $33.04 | $52.63 | 152,600 | — | — |
| 2015-11-18 | $32.59 | $51.92 | 129,000 | — | — |
| 2015-11-17 | $31.36 | $49.96 | 145,800 | — | — |
| 2015-11-16 | $31.90 | $50.82 | 128,600 | — | — |
| 2015-11-13 | $31.69 | $50.48 | 143,100 | — | — |
| 2015-11-12 | $31.55 | $50.26 | 310,600 | — | — |
| 2015-11-11 | $32.64 | $52.00 | 115,000 | — | — |
| 2015-11-10 | $33.12 | $52.76 | 232,600 | — | — |
| 2015-11-09 | $32.56 | $51.87 | 171,700 | — | — |
| 2015-11-06 | $32.59 | $51.92 | 247,300 | — | — |
| 2015-11-05 | $33.08 | $52.70 | 102,200 | — | — |
| 2015-11-04 | $33.28 | $53.01 | 113,000 | — | — |
| 2015-11-03 | $33.96 | $54.10 | 122,900 | — | — |
| 2015-11-02 | $34.26 | $54.58 | 259,900 | — | — |
| 2015-10-30 | $32.78 | $52.22 | 130,000 | — | — |
| 2015-10-29 | $33.12 | $52.76 | 115,500 | — | — |
| 2015-10-28 | $33.77 | $53.80 | 257,900 | — | — |
| 2015-10-27 | $32.85 | $52.33 | 173,100 | — | — |
| 2015-10-26 | $34.34 | $54.70 | 112,000 | — | — |
| 2015-10-23 | $35.14 | $55.98 | 201,700 | — | — |
| 2015-10-22 | $34.85 | $55.52 | 182,600 | — | — |
| 2015-10-21 | $33.44 | $53.27 | 166,100 | — | — |
| 2015-10-20 | $34.11 | $54.34 | 179,600 | — | — |
| 2015-10-19 | $34.27 | $54.59 | 181,300 | — | — |
| 2015-10-16 | $35.11 | $55.93 | 191,300 | — | — |
| 2015-10-15 | $35.25 | $56.15 | 253,200 | — | — |
| 2015-10-14 | $36.47 | $58.10 | 368,500 | — | — |
| 2015-10-13 | $35.68 | $56.84 | 234,100 | — | — |
| 2015-10-12 | $35.28 | $56.20 | 127,400 | — | — |
| 2015-10-09 | $35.05 | $55.83 | 182,600 | — | — |
| 2015-10-08 | $35.20 | $56.07 | 193,700 | — | — |
| 2015-10-07 | $34.55 | $55.04 | 183,800 | — | — |
| 2015-10-06 | $33.66 | $53.62 | 286,900 | — | — |
| 2015-10-05 | $33.27 | $53.00 | 204,700 | — | — |
| 2015-10-02 | $31.88 | $50.78 | 378,800 | — | — |
| 2015-10-01 | $31.29 | $49.84 | 293,500 | — | — |
| 2015-09-30 | $31.91 | $50.83 | 292,800 | — | — |
| 2015-09-29 | $31.49 | $50.16 | 212,400 | — | — |
| 2015-09-28 | $32.10 | $51.13 | 246,000 | — | — |
| 2015-09-25 | $32.69 | $52.07 | 262,100 | — | — |
| 2015-09-24 | $33.34 | $53.11 | 269,900 | — | — |
| 2015-09-23 | $33.16 | $52.82 | 257,200 | — | — |
| 2015-09-22 | $34.01 | $54.18 | 367,600 | — | — |
| 2015-09-21 | $34.73 | $55.32 | 313,600 | — | — |
| 2015-09-18 | $34.74 | $55.34 | 1,333,000 | — | — |
| 2015-09-17 | $35.17 | $56.03 | 336,700 | — | — |
| 2015-09-16 | $35.39 | $56.38 | 235,500 | — | — |
| 2015-09-15 | $34.85 | $54.85 | 415,300 | — | — |
| 2015-09-14 | $33.97 | $53.46 | 464,300 | — | — |
| 2015-09-11 | $34.49 | $54.28 | 299,400 | — | — |
| 2015-09-10 | $34.20 | $53.82 | 425,400 | — | — |
| 2015-09-09 | $34.41 | $54.15 | 425,400 | — | — |
| 2015-09-08 | $34.49 | $54.28 | 685,500 | — | — |
| 2015-09-04 | $33.03 | $51.98 | 763,300 | — | — |
| 2015-09-03 | $32.93 | $51.82 | 1,775,500 | — | — |
| 2015-09-02 | $28.71 | $45.18 | 339,000 | — | — |
| 2015-09-01 | $27.88 | $43.88 | 214,900 | — | — |
| 2015-08-31 | $29.28 | $46.08 | 256,900 | — | — |
| 2015-08-28 | $29.19 | $45.94 | 203,600 | — | — |
| 2015-08-27 | $28.96 | $45.58 | 235,400 | — | — |
| 2015-08-26 | $28.17 | $44.33 | 288,700 | — | — |
| 2015-08-25 | $27.84 | $43.81 | 287,100 | — | — |
| 2015-08-24 | $29.31 | $46.13 | 322,400 | — | — |
| 2015-08-21 | $30.32 | $47.72 | 329,300 | — | — |
| 2015-08-20 | $31.39 | $49.40 | 228,300 | — | — |
| 2015-08-19 | $32.47 | $51.10 | 240,700 | — | — |
| 2015-08-18 | $33.28 | $52.38 | 349,100 | — | — |
| 2015-08-17 | $32.16 | $50.61 | 162,500 | — | — |
| 2015-08-14 | $32.18 | $50.64 | 144,000 | — | — |
| 2015-08-13 | $31.18 | $49.07 | 199,800 | — | — |
| 2015-08-12 | $31.58 | $49.70 | 151,100 | — | — |
| 2015-08-11 | $31.89 | $50.19 | 146,600 | — | — |
| 2015-08-10 | $32.53 | $51.20 | 162,300 | — | — |
| 2015-08-07 | $31.31 | $49.28 | 155,200 | — | — |
| 2015-08-06 | $31.35 | $49.34 | 145,600 | — | — |
| 2015-08-05 | $31.10 | $48.94 | 197,500 | — | — |
| 2015-08-04 | $30.76 | $48.41 | 165,900 | — | — |
| 2015-08-03 | $30.49 | $47.98 | 257,500 | — | — |
| 2015-07-31 | $30.99 | $48.77 | 296,500 | — | — |
| 2015-07-30 | $31.50 | $49.57 | 280,600 | — | — |
| 2015-07-29 | $31.70 | $49.89 | 206,500 | — | — |
| 2015-07-28 | $31.07 | $48.90 | 219,600 | — | — |
| 2015-07-27 | $30.20 | $47.53 | 262,200 | — | — |
| 2015-07-24 | $30.76 | $48.41 | 261,600 | — | — |
| 2015-07-23 | $31.80 | $50.05 | 176,400 | — | — |
| 2015-07-22 | $32.50 | $51.15 | 94,500 | — | — |
| 2015-07-21 | $32.89 | $51.76 | 141,500 | — | — |
| 2015-07-20 | $33.40 | $52.56 | 200,800 | — | — |
| 2015-07-17 | $34.64 | $54.52 | 271,000 | — | — |
| 2015-07-16 | $34.99 | $55.07 | 236,900 | — | — |
| 2015-07-15 | $35.21 | $55.41 | 211,600 | — | — |
| 2015-07-14 | $35.35 | $55.63 | 138,700 | — | — |
| 2015-07-13 | $34.92 | $54.96 | 229,000 | — | — |
| 2015-07-10 | $34.62 | $54.48 | 169,800 | — | — |
| 2015-07-09 | $34.37 | $54.09 | 215,400 | — | — |
| 2015-07-08 | $34.28 | $53.95 | 243,800 | — | — |
| 2015-07-07 | $35.73 | $56.23 | 185,300 | — | — |
| 2015-07-06 | $35.51 | $55.89 | 381,200 | — | — |
| 2015-07-02 | $35.69 | $56.17 | 293,900 | — | — |
| 2015-07-01 | $36.07 | $56.77 | 254,100 | — | — |
| 2015-06-30 | $35.85 | $56.42 | 315,500 | — | — |
| 2015-06-29 | $36.31 | $57.14 | 279,700 | — | — |
| 2015-06-26 | $37.15 | $58.47 | 2,192,900 | — | — |
| 2015-06-25 | $37.15 | $58.47 | 283,900 | — | — |
| 2015-06-24 | $37.97 | $59.76 | 215,100 | — | — |
| 2015-06-23 | $38.42 | $60.46 | 179,500 | — | — |
| 2015-06-22 | $38.43 | $60.48 | 201,800 | — | — |
| 2015-06-19 | $38.67 | $60.86 | 242,000 | — | — |
| 2015-06-18 | $38.06 | $59.90 | 221,000 | — | — |
| 2015-06-17 | $38.00 | $59.80 | 253,700 | — | — |
| 2015-06-16 | $38.72 | $60.28 | 264,700 | — | — |
| 2015-06-15 | $38.88 | $60.53 | 310,300 | — | — |
| 2015-06-12 | $39.18 | $60.99 | 201,900 | — | — |
| 2015-06-11 | $39.09 | $60.85 | 387,200 | — | — |
| 2015-06-10 | $38.88 | $60.53 | 274,500 | — | — |
| 2015-06-09 | $38.15 | $59.39 | 391,300 | — | — |
| 2015-06-08 | $38.43 | $59.82 | 342,000 | — | — |
| 2015-06-05 | $38.19 | $59.45 | 246,600 | — | — |
| 2015-06-04 | $37.72 | $58.72 | 220,900 | — | — |
| 2015-06-03 | $38.11 | $59.33 | 341,000 | — | — |
| 2015-06-02 | $37.61 | $58.55 | 443,900 | — | — |
| 2015-06-01 | $37.07 | $57.71 | 736,200 | — | — |
| 2015-05-29 | $38.19 | $59.45 | 1,117,700 | — | — |
| 2015-05-28 | $41.76 | $65.01 | 127,800 | — | — |
| 2015-05-27 | $42.33 | $65.90 | 326,700 | — | — |
| 2015-05-26 | $43.10 | $67.09 | 141,000 | — | — |
| 2015-05-22 | $43.21 | $67.27 | 139,700 | — | — |
| 2015-05-21 | $43.18 | $67.22 | 137,900 | — | — |
| 2015-05-20 | $43.01 | $66.95 | 127,100 | — | — |
| 2015-05-19 | $42.89 | $66.77 | 110,700 | — | — |
| 2015-05-18 | $42.71 | $66.49 | 145,100 | — | — |
| 2015-05-15 | $42.36 | $65.94 | 100,900 | — | — |
| 2015-05-14 | $42.08 | $65.51 | 159,500 | — | — |
| 2015-05-13 | $41.76 | $65.01 | 190,600 | — | — |
| 2015-05-12 | $41.14 | $64.04 | 100,400 | — | — |
| 2015-05-11 | $41.42 | $64.48 | 133,300 | — | — |
| 2015-05-08 | $41.52 | $64.63 | 191,200 | — | — |
| 2015-05-07 | $41.39 | $64.43 | 160,100 | — | — |
| 2015-05-06 | $40.96 | $63.76 | 180,800 | — | — |
| 2015-05-05 | $41.00 | $63.83 | 210,400 | — | — |
| 2015-05-04 | $41.56 | $64.70 | 126,300 | — | — |
| 2015-05-01 | $41.32 | $64.32 | 185,000 | — | — |
| 2015-04-30 | $40.76 | $63.45 | 264,500 | — | — |
| 2015-04-29 | $40.49 | $63.03 | 213,000 | — | — |
| 2015-04-28 | $40.80 | $63.51 | 282,700 | — | — |
| 2015-04-27 | $39.75 | $61.88 | 184,900 | — | — |
| 2015-04-24 | $39.55 | $61.57 | 178,600 | — | — |
| 2015-04-23 | $39.28 | $61.15 | 154,200 | — | — |
| 2015-04-22 | $39.11 | $60.88 | 174,900 | — | — |
| 2015-04-21 | $38.74 | $60.31 | 166,000 | — | — |
| 2015-04-20 | $38.69 | $60.23 | 231,400 | — | — |
| 2015-04-17 | $38.33 | $59.67 | 222,100 | — | — |
| 2015-04-16 | $38.86 | $60.49 | 168,600 | — | — |
| 2015-04-15 | $38.93 | $60.60 | 294,600 | — | — |
| 2015-04-14 | $38.89 | $60.54 | 261,200 | — | — |
| 2015-04-13 | $39.48 | $61.46 | 249,000 | — | — |
| 2015-04-10 | $39.35 | $61.26 | 211,800 | — | — |
| 2015-04-09 | $39.70 | $61.80 | 293,200 | — | — |
| 2015-04-08 | $40.02 | $62.30 | 348,800 | — | — |
| 2015-04-07 | $39.49 | $61.47 | 383,200 | — | — |
| 2015-04-06 | $40.22 | $62.61 | 550,800 | — | — |
| 2015-04-02 | $39.50 | $61.49 | 301,500 | — | — |
| 2015-04-01 | $39.76 | $61.90 | 312,600 | — | — |
| 2015-03-31 | $39.27 | $61.13 | 429,600 | — | — |
| 2015-03-30 | $39.37 | $61.29 | 345,900 | — | — |
| 2015-03-27 | $38.85 | $60.48 | 328,000 | — | — |
| 2015-03-26 | $38.78 | $60.37 | 281,700 | — | — |
| 2015-03-25 | $39.41 | $61.35 | 464,600 | — | — |
| 2015-03-24 | $39.69 | $61.79 | 465,000 | — | — |
| 2015-03-23 | $40.19 | $62.56 | 608,200 | — | — |
| 2015-03-20 | $38.69 | $60.23 | 5,750,600 | — | — |
| 2015-03-19 | $39.78 | $61.93 | 883,700 | — | — |
| 2015-03-18 | $40.60 | $63.20 | 949,600 | — | — |
| 2015-03-17 | $39.13 | $60.91 | 898,500 | — | — |
| 2015-03-16 | $39.72 | $61.18 | 1,372,500 | — | — |
| 2015-03-13 | $37.91 | $58.39 | 836,600 | — | — |
| 2015-03-12 | $37.43 | $57.65 | 723,000 | — | — |
| 2015-03-11 | $36.76 | $56.62 | 699,100 | — | — |
| 2015-03-10 | $36.19 | $55.74 | 546,000 | — | — |
| 2015-03-09 | $36.55 | $56.30 | 613,200 | — | — |
| 2015-03-06 | $36.89 | $56.82 | 741,400 | — | — |
| 2015-03-05 | $37.78 | $58.19 | 1,895,700 | — | — |
| 2015-03-04 | $43.66 | $67.25 | 295,200 | — | — |
| 2015-03-03 | $43.99 | $67.76 | 320,200 | — | — |
| 2015-03-02 | $44.01 | $67.79 | 317,500 | — | — |
| 2015-02-27 | $44.00 | $67.77 | 402,900 | — | — |
| 2015-02-26 | $42.92 | $66.11 | 157,600 | — | — |
| 2015-02-25 | $42.95 | $66.15 | 150,400 | — | — |
| 2015-02-24 | $42.76 | $65.86 | 279,600 | — | — |
| 2015-02-23 | $42.47 | $65.41 | 196,800 | — | — |
| 2015-02-20 | $42.50 | $65.46 | 138,700 | — | — |
| 2015-02-19 | $42.33 | $65.20 | 173,300 | — | — |
| 2015-02-18 | $42.49 | $65.45 | 207,300 | — | — |
| 2015-02-17 | $41.67 | $64.18 | 140,300 | — | — |
| 2015-02-13 | $41.81 | $64.40 | 153,100 | — | — |
| 2015-02-12 | $41.01 | $63.17 | 221,000 | — | — |
| 2015-02-11 | $40.27 | $62.03 | 307,700 | — | — |
| 2015-02-10 | $39.25 | $60.45 | 1,104,100 | — | — |
| 2015-02-09 | $39.09 | $60.21 | 286,800 | — | — |
| 2015-02-06 | $39.39 | $60.67 | 285,900 | — | — |
| 2015-02-05 | $39.80 | $61.30 | 295,600 | — | — |
| 2015-02-04 | $38.85 | $59.84 | 308,700 | — | — |
| 2015-02-03 | $39.49 | $60.82 | 337,700 | — | — |
| 2015-02-02 | $39.09 | $60.21 | 276,100 | — | — |
| 2015-01-30 | $38.20 | $58.84 | 315,400 | — | — |
| 2015-01-29 | $39.37 | $60.64 | 303,100 | — | — |
| 2015-01-28 | $39.93 | $61.50 | 167,200 | — | — |
| 2015-01-27 | $39.97 | $61.56 | 306,400 | — | — |
| 2015-01-26 | $39.88 | $61.43 | 324,900 | — | — |
| 2015-01-23 | $39.59 | $60.98 | 123,900 | — | — |
| 2015-01-22 | $40.69 | $62.67 | 204,800 | — | — |
| 2015-01-21 | $40.61 | $62.55 | 161,400 | — | — |
| 2015-01-20 | $40.27 | $62.03 | 241,800 | — | — |
| 2015-01-16 | $41.88 | $64.51 | 432,300 | — | — |
| 2015-01-15 | $42.01 | $64.71 | 429,200 | — | — |
| 2015-01-14 | $43.83 | $67.51 | 190,900 | — | — |
| 2015-01-13 | $43.96 | $67.71 | 160,900 | — | — |
| 2015-01-12 | $44.51 | $68.56 | 118,300 | — | — |
| 2015-01-09 | $44.49 | $68.53 | 115,400 | — | — |
| 2015-01-08 | $45.76 | $70.48 | 212,400 | — | — |
| 2015-01-07 | $45.08 | $69.43 | 90,700 | — | — |
| 2015-01-06 | $44.67 | $68.80 | 243,600 | — | — |
| 2015-01-05 | $45.79 | $70.53 | 207,600 | — | — |
| 2015-01-02 | $47.43 | $73.05 | 65,800 | — | — |