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
- 1990-04-20 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 | $42.91 | $62.39 | 152,900 | — | — |
| 2015-12-30 | $44.11 | $64.14 | 202,400 | — | — |
| 2015-12-29 | $44.25 | $64.34 | 184,800 | — | — |
| 2015-12-28 | $43.65 | $63.28 | 148,100 | — | — |
| 2015-12-24 | $43.37 | $62.87 | 93,200 | — | — |
| 2015-12-23 | $43.21 | $62.64 | 201,100 | — | — |
| 2015-12-22 | $41.99 | $60.87 | 159,000 | — | — |
| 2015-12-21 | $41.37 | $59.98 | 191,000 | — | — |
| 2015-12-18 | $41.17 | $59.69 | 573,700 | — | — |
| 2015-12-17 | $42.76 | $61.99 | 248,500 | — | — |
| 2015-12-16 | $43.33 | $62.82 | 348,300 | — | — |
| 2015-12-15 | $41.98 | $60.86 | 228,500 | — | — |
| 2015-12-14 | $41.55 | $60.24 | 209,800 | — | — |
| 2015-12-11 | $40.85 | $59.22 | 259,200 | — | — |
| 2015-12-10 | $40.85 | $59.22 | 101,500 | — | — |
| 2015-12-09 | $40.75 | $59.08 | 241,600 | — | — |
| 2015-12-08 | $40.78 | $59.12 | 209,300 | — | — |
| 2015-12-07 | $41.04 | $59.50 | 163,100 | — | — |
| 2015-12-04 | $42.00 | $60.89 | 167,000 | — | — |
| 2015-12-03 | $41.46 | $60.11 | 569,600 | — | — |
| 2015-12-02 | $40.70 | $59.00 | 500,300 | — | — |
| 2015-12-01 | $41.55 | $60.24 | 268,000 | — | — |
| 2015-11-30 | $40.77 | $59.11 | 260,500 | — | — |
| 2015-11-27 | $40.48 | $58.69 | 108,000 | — | — |
| 2015-11-25 | $40.25 | $58.35 | 195,200 | — | — |
| 2015-11-24 | $39.73 | $57.60 | 379,000 | — | — |
| 2015-11-23 | $39.10 | $56.68 | 187,700 | — | — |
| 2015-11-20 | $38.81 | $56.26 | 207,200 | — | — |
| 2015-11-19 | $39.30 | $56.97 | 157,100 | — | — |
| 2015-11-18 | $38.59 | $55.95 | 186,400 | — | — |
| 2015-11-17 | $37.86 | $54.89 | 142,600 | — | — |
| 2015-11-16 | $38.23 | $55.42 | 110,100 | — | — |
| 2015-11-13 | $37.88 | $54.92 | 184,000 | — | — |
| 2015-11-12 | $37.60 | $54.51 | 285,900 | — | — |
| 2015-11-11 | $39.62 | $57.44 | 270,000 | — | — |
| 2015-11-10 | $38.29 | $55.51 | 234,000 | — | — |
| 2015-11-09 | $37.90 | $54.94 | 320,900 | — | — |
| 2015-11-06 | $37.89 | $54.93 | 253,700 | — | — |
| 2015-11-05 | $37.63 | $54.55 | 336,400 | — | — |
| 2015-11-04 | $36.30 | $52.63 | 278,900 | — | — |
| 2015-11-03 | $35.19 | $51.02 | 517,400 | — | — |
| 2015-11-02 | $34.10 | $49.44 | 365,000 | — | — |
| 2015-10-30 | $32.84 | $47.61 | 223,200 | — | — |
| 2015-10-29 | $33.21 | $48.15 | 231,300 | — | — |
| 2015-10-28 | $33.27 | $48.23 | 305,600 | — | — |
| 2015-10-27 | $31.65 | $45.88 | 257,800 | — | — |
| 2015-10-26 | $32.49 | $47.10 | 163,600 | — | — |
| 2015-10-23 | $32.68 | $47.38 | 117,100 | — | — |
| 2015-10-22 | $32.33 | $46.87 | 121,900 | — | — |
| 2015-10-21 | $31.51 | $45.68 | 138,400 | — | — |
| 2015-10-20 | $32.39 | $46.96 | 111,200 | — | — |
| 2015-10-19 | $32.22 | $46.71 | 133,700 | — | — |
| 2015-10-16 | $32.44 | $47.03 | 189,900 | — | — |
| 2015-10-15 | $33.31 | $48.29 | 163,100 | — | — |
| 2015-10-14 | $32.66 | $47.35 | 120,200 | — | — |
| 2015-10-13 | $32.58 | $47.23 | 150,200 | — | — |
| 2015-10-12 | $33.34 | $48.33 | 190,400 | — | — |
| 2015-10-09 | $33.30 | $48.28 | 261,100 | — | — |
| 2015-10-08 | $33.51 | $48.58 | 335,200 | — | — |
| 2015-10-07 | $32.12 | $46.57 | 347,000 | — | — |
| 2015-10-06 | $31.79 | $46.09 | 220,300 | — | — |
| 2015-10-05 | $31.45 | $45.59 | 179,100 | — | — |
| 2015-10-02 | $29.94 | $43.40 | 334,500 | — | — |
| 2015-10-01 | $29.12 | $42.22 | 267,200 | — | — |
| 2015-09-30 | $29.67 | $43.01 | 384,500 | — | — |
| 2015-09-29 | $29.69 | $43.04 | 323,600 | — | — |
| 2015-09-28 | $29.65 | $42.98 | 311,700 | — | — |
| 2015-09-25 | $30.42 | $43.91 | 219,900 | — | — |
| 2015-09-24 | $30.68 | $44.29 | 286,700 | — | — |
| 2015-09-23 | $31.18 | $45.01 | 186,900 | — | — |
| 2015-09-22 | $31.87 | $46.01 | 225,400 | — | — |
| 2015-09-21 | $32.63 | $47.10 | 318,700 | — | — |
| 2015-09-18 | $33.10 | $47.78 | 543,800 | — | — |
| 2015-09-17 | $34.27 | $49.47 | 185,700 | — | — |
| 2015-09-16 | $34.84 | $50.29 | 170,500 | — | — |
| 2015-09-15 | $34.23 | $49.41 | 167,400 | — | — |
| 2015-09-14 | $33.86 | $48.88 | 119,100 | — | — |
| 2015-09-11 | $34.04 | $49.14 | 123,300 | — | — |
| 2015-09-10 | $33.70 | $48.65 | 264,400 | — | — |
| 2015-09-09 | $33.66 | $48.59 | 299,900 | — | — |
| 2015-09-08 | $33.69 | $48.63 | 368,000 | — | — |
| 2015-09-04 | $33.08 | $47.75 | 172,800 | — | — |
| 2015-09-03 | $33.36 | $48.16 | 180,400 | — | — |
| 2015-09-02 | $33.51 | $48.37 | 162,000 | — | — |
| 2015-09-01 | $33.53 | $48.40 | 310,200 | — | — |
| 2015-08-31 | $34.50 | $49.80 | 177,100 | — | — |
| 2015-08-28 | $34.31 | $49.53 | 150,700 | — | — |
| 2015-08-27 | $33.96 | $49.02 | 224,800 | — | — |
| 2015-08-26 | $33.60 | $48.50 | 414,200 | — | — |
| 2015-08-25 | $32.56 | $47.00 | 468,500 | — | — |
| 2015-08-24 | $31.99 | $46.18 | 358,600 | — | — |
| 2015-08-21 | $32.47 | $46.87 | 262,700 | — | — |
| 2015-08-20 | $32.71 | $47.22 | 208,200 | — | — |
| 2015-08-19 | $33.13 | $47.82 | 184,500 | — | — |
| 2015-08-18 | $33.55 | $48.43 | 80,800 | — | — |
| 2015-08-17 | $34.01 | $49.09 | 132,800 | — | — |
| 2015-08-14 | $34.16 | $49.31 | 216,400 | — | — |
| 2015-08-13 | $33.49 | $48.34 | 152,400 | — | — |
| 2015-08-12 | $33.56 | $48.45 | 151,900 | — | — |
| 2015-08-11 | $33.75 | $48.72 | 147,600 | — | — |
| 2015-08-10 | $33.91 | $48.95 | 342,700 | — | — |
| 2015-08-07 | $33.46 | $48.30 | 228,200 | — | — |
| 2015-08-06 | $33.97 | $49.04 | 244,600 | — | — |
| 2015-08-05 | $33.93 | $48.98 | 374,700 | — | — |
| 2015-08-04 | $33.76 | $48.73 | 143,500 | — | — |
| 2015-08-03 | $33.51 | $48.37 | 421,700 | — | — |
| 2015-07-31 | $34.02 | $49.11 | 527,200 | — | — |
| 2015-07-30 | $34.27 | $49.47 | 368,400 | — | — |
| 2015-07-29 | $34.64 | $50.00 | 268,600 | — | — |
| 2015-07-28 | $33.99 | $49.07 | 254,500 | — | — |
| 2015-07-27 | $33.24 | $47.98 | 131,100 | — | — |
| 2015-07-24 | $33.26 | $48.01 | 246,200 | — | — |
| 2015-07-23 | $33.40 | $48.21 | 299,700 | — | — |
| 2015-07-22 | $34.66 | $50.03 | 142,400 | — | — |
| 2015-07-21 | $35.12 | $50.70 | 152,900 | — | — |
| 2015-07-20 | $34.82 | $50.26 | 135,400 | — | — |
| 2015-07-17 | $34.84 | $50.29 | 148,100 | — | — |
| 2015-07-16 | $34.78 | $50.21 | 160,800 | — | — |
| 2015-07-15 | $34.15 | $49.30 | 221,400 | — | — |
| 2015-07-14 | $34.89 | $50.36 | 375,400 | — | — |
| 2015-07-13 | $35.15 | $50.74 | 234,700 | — | — |
| 2015-07-10 | $35.02 | $50.55 | 458,000 | — | — |
| 2015-07-09 | $34.85 | $50.31 | 219,900 | — | — |
| 2015-07-08 | $35.01 | $50.54 | 166,200 | — | — |
| 2015-07-07 | $35.71 | $51.55 | 159,100 | — | — |
| 2015-07-06 | $35.70 | $51.53 | 124,100 | — | — |
| 2015-07-02 | $35.70 | $51.53 | 111,400 | — | — |
| 2015-07-01 | $35.73 | $51.58 | 167,800 | — | — |
| 2015-06-30 | $35.51 | $51.26 | 110,600 | — | — |
| 2015-06-29 | $35.68 | $51.51 | 131,400 | — | — |
| 2015-06-26 | $36.82 | $53.15 | 277,300 | — | — |
| 2015-06-25 | $36.60 | $52.65 | 119,400 | — | — |
| 2015-06-24 | $37.03 | $53.26 | 169,000 | — | — |
| 2015-06-23 | $37.63 | $54.13 | 166,100 | — | — |
| 2015-06-22 | $37.74 | $54.29 | 179,200 | — | — |
| 2015-06-19 | $37.75 | $54.30 | 239,000 | — | — |
| 2015-06-18 | $37.37 | $53.75 | 206,600 | — | — |
| 2015-06-17 | $37.00 | $53.22 | 230,000 | — | — |
| 2015-06-16 | $36.75 | $52.86 | 216,400 | — | — |
| 2015-06-15 | $36.44 | $52.42 | 137,200 | — | — |
| 2015-06-12 | $36.75 | $52.86 | 74,600 | — | — |
| 2015-06-11 | $37.45 | $53.87 | 136,300 | — | — |
| 2015-06-10 | $37.20 | $53.51 | 133,100 | — | — |
| 2015-06-09 | $36.45 | $52.43 | 93,200 | — | — |
| 2015-06-08 | $36.61 | $52.66 | 67,600 | — | — |
| 2015-06-05 | $37.21 | $53.52 | 124,100 | — | — |
| 2015-06-04 | $36.60 | $52.65 | 131,000 | — | — |
| 2015-06-03 | $37.40 | $53.80 | 143,900 | — | — |
| 2015-06-02 | $36.86 | $53.02 | 124,200 | — | — |
| 2015-06-01 | $36.53 | $52.55 | 163,500 | — | — |
| 2015-05-29 | $35.85 | $51.57 | 110,700 | — | — |
| 2015-05-28 | $36.07 | $51.88 | 87,200 | — | — |
| 2015-05-27 | $36.37 | $52.31 | 149,700 | — | — |
| 2015-05-26 | $35.92 | $51.67 | 134,400 | — | — |
| 2015-05-22 | $36.85 | $53.01 | 95,900 | — | — |
| 2015-05-21 | $37.61 | $54.10 | 105,000 | — | — |
| 2015-05-20 | $37.89 | $54.50 | 92,600 | — | — |
| 2015-05-19 | $37.73 | $54.27 | 123,000 | — | — |
| 2015-05-18 | $38.00 | $54.66 | 131,900 | — | — |
| 2015-05-15 | $37.91 | $54.53 | 143,200 | — | — |
| 2015-05-14 | $38.00 | $54.66 | 195,100 | — | — |
| 2015-05-13 | $37.50 | $53.94 | 172,300 | — | — |
| 2015-05-12 | $37.55 | $54.01 | 185,300 | — | — |
| 2015-05-11 | $38.17 | $54.90 | 192,000 | — | — |
| 2015-05-08 | $37.88 | $54.49 | 213,100 | — | — |
| 2015-05-07 | $37.50 | $53.94 | 270,500 | — | — |
| 2015-05-06 | $37.55 | $54.01 | 588,900 | — | — |
| 2015-05-05 | $36.62 | $52.67 | 567,500 | — | — |
| 2015-05-04 | $34.17 | $49.15 | 259,000 | — | — |
| 2015-05-01 | $34.14 | $49.11 | 213,700 | — | — |
| 2015-04-30 | $34.71 | $49.93 | 273,500 | — | — |
| 2015-04-29 | $35.73 | $51.39 | 166,000 | — | — |
| 2015-04-28 | $35.88 | $51.61 | 246,400 | — | — |
| 2015-04-27 | $35.76 | $51.44 | 278,400 | — | — |
| 2015-04-24 | $35.64 | $51.26 | 239,600 | — | — |
| 2015-04-23 | $35.67 | $51.31 | 224,600 | — | — |
| 2015-04-22 | $35.66 | $51.29 | 140,400 | — | — |
| 2015-04-21 | $35.82 | $51.52 | 322,000 | — | — |
| 2015-04-20 | $35.63 | $51.25 | 259,900 | — | — |
| 2015-04-17 | $35.04 | $50.40 | 280,000 | — | — |
| 2015-04-16 | $36.08 | $51.90 | 124,100 | — | — |
| 2015-04-15 | $36.80 | $52.93 | 180,200 | — | — |
| 2015-04-14 | $36.11 | $51.94 | 120,400 | — | — |
| 2015-04-13 | $36.18 | $52.04 | 164,500 | — | — |
| 2015-04-10 | $35.98 | $51.75 | 120,300 | — | — |
| 2015-04-09 | $35.69 | $51.34 | 135,200 | — | — |
| 2015-04-08 | $35.37 | $50.88 | 199,700 | — | — |
| 2015-04-07 | $35.28 | $50.75 | 174,100 | — | — |
| 2015-04-06 | $35.55 | $51.14 | 309,900 | — | — |
| 2015-04-02 | $35.02 | $50.37 | 288,100 | — | — |
| 2015-04-01 | $35.10 | $50.49 | 261,800 | — | — |
| 2015-03-31 | $35.14 | $50.55 | 286,600 | — | — |
| 2015-03-30 | $34.63 | $49.81 | 303,400 | — | — |
| 2015-03-27 | $33.51 | $48.20 | 137,000 | — | — |
| 2015-03-26 | $33.55 | $48.07 | 135,700 | — | — |
| 2015-03-25 | $33.20 | $47.57 | 232,400 | — | — |
| 2015-03-24 | $34.00 | $48.72 | 198,000 | — | — |
| 2015-03-23 | $34.01 | $48.73 | 247,400 | — | — |
| 2015-03-20 | $34.04 | $48.77 | 418,700 | — | — |
| 2015-03-19 | $33.51 | $48.01 | 251,000 | — | — |
| 2015-03-18 | $32.83 | $47.04 | 228,500 | — | — |
| 2015-03-17 | $32.38 | $46.40 | 296,800 | — | — |
| 2015-03-16 | $32.34 | $46.34 | 301,400 | — | — |
| 2015-03-13 | $32.31 | $46.29 | 315,600 | — | — |
| 2015-03-12 | $33.13 | $47.47 | 408,000 | — | — |
| 2015-03-11 | $31.74 | $45.48 | 277,200 | — | — |
| 2015-03-10 | $31.70 | $45.42 | 159,600 | — | — |
| 2015-03-09 | $32.26 | $46.22 | 187,700 | — | — |
| 2015-03-06 | $32.17 | $46.09 | 175,600 | — | — |
| 2015-03-05 | $33.07 | $47.38 | 173,800 | — | — |
| 2015-03-04 | $33.40 | $47.86 | 163,000 | — | — |
| 2015-03-03 | $33.65 | $48.21 | 243,000 | — | — |
| 2015-03-02 | $33.53 | $48.04 | 331,200 | — | — |
| 2015-02-27 | $33.12 | $47.46 | 396,600 | — | — |
| 2015-02-26 | $34.96 | $50.09 | 239,100 | — | — |
| 2015-02-25 | $34.92 | $50.03 | 229,200 | — | — |
| 2015-02-24 | $35.50 | $50.87 | 175,300 | — | — |
| 2015-02-23 | $35.62 | $51.04 | 130,200 | — | — |
| 2015-02-20 | $35.79 | $51.28 | 279,300 | — | — |
| 2015-02-19 | $36.40 | $52.16 | 313,100 | — | — |
| 2015-02-18 | $36.50 | $52.30 | 172,900 | — | — |
| 2015-02-17 | $36.78 | $52.70 | 120,200 | — | — |
| 2015-02-13 | $37.02 | $53.04 | 128,600 | — | — |
| 2015-02-12 | $36.52 | $52.33 | 94,800 | — | — |
| 2015-02-11 | $35.78 | $51.27 | 217,600 | — | — |
| 2015-02-10 | $36.32 | $52.04 | 102,100 | — | — |
| 2015-02-09 | $35.81 | $51.31 | 148,700 | — | — |
| 2015-02-06 | $35.81 | $51.31 | 234,400 | — | — |
| 2015-02-05 | $36.16 | $51.81 | 141,200 | — | — |
| 2015-02-04 | $35.46 | $50.81 | 172,400 | — | — |
| 2015-02-03 | $36.10 | $51.73 | 220,000 | — | — |
| 2015-02-02 | $35.24 | $50.49 | 206,300 | — | — |
| 2015-01-30 | $34.08 | $48.83 | 189,200 | — | — |
| 2015-01-29 | $35.07 | $50.25 | 194,500 | — | — |
| 2015-01-28 | $33.99 | $48.70 | 142,500 | — | — |
| 2015-01-27 | $34.68 | $49.69 | 178,900 | — | — |
| 2015-01-26 | $35.14 | $50.35 | 234,500 | — | — |
| 2015-01-23 | $35.11 | $50.31 | 116,800 | — | — |
| 2015-01-22 | $35.20 | $50.44 | 127,500 | — | — |
| 2015-01-21 | $34.43 | $49.33 | 173,200 | — | — |
| 2015-01-20 | $34.04 | $48.77 | 342,400 | — | — |
| 2015-01-16 | $35.23 | $50.48 | 140,600 | — | — |
| 2015-01-15 | $34.40 | $49.29 | 231,800 | — | — |
| 2015-01-14 | $35.46 | $50.81 | 200,200 | — | — |
| 2015-01-13 | $35.86 | $51.38 | 174,200 | — | — |
| 2015-01-12 | $35.85 | $51.37 | 156,600 | — | — |
| 2015-01-09 | $36.68 | $52.56 | 183,300 | — | — |
| 2015-01-08 | $37.29 | $53.43 | 185,900 | — | — |
| 2015-01-07 | $36.67 | $52.54 | 224,700 | — | — |
| 2015-01-06 | $36.61 | $52.46 | 299,700 | — | — |
| 2015-01-05 | $36.80 | $52.73 | 348,600 | — | — |
| 2015-01-02 | $37.19 | $53.29 | 341,900 | — | — |