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
- 1991-05-10 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 | $32.24 | $32.24 | 166,900 | — | — |
| 2015-12-30 | $32.91 | $32.91 | 161,900 | — | — |
| 2015-12-29 | $32.93 | $32.93 | 168,300 | — | — |
| 2015-12-28 | $32.68 | $32.68 | 191,200 | — | — |
| 2015-12-24 | $31.92 | $31.92 | 86,500 | — | — |
| 2015-12-23 | $31.87 | $31.87 | 155,700 | — | — |
| 2015-12-22 | $31.69 | $31.69 | 178,500 | — | — |
| 2015-12-21 | $30.85 | $30.85 | 246,400 | — | — |
| 2015-12-18 | $31.10 | $31.10 | 524,100 | — | — |
| 2015-12-17 | $31.40 | $31.40 | 202,200 | — | — |
| 2015-12-16 | $31.61 | $31.61 | 217,100 | — | — |
| 2015-12-15 | $31.59 | $31.59 | 223,300 | — | — |
| 2015-12-14 | $31.53 | $31.53 | 312,900 | — | — |
| 2015-12-11 | $31.38 | $31.38 | 274,100 | — | — |
| 2015-12-10 | $31.62 | $31.62 | 247,700 | — | — |
| 2015-12-09 | $31.27 | $31.27 | 251,500 | — | — |
| 2015-12-08 | $32.03 | $32.03 | 178,800 | — | — |
| 2015-12-07 | $32.24 | $32.24 | 210,800 | — | — |
| 2015-12-04 | $32.27 | $32.27 | 206,700 | — | — |
| 2015-12-03 | $32.23 | $32.23 | 251,900 | — | — |
| 2015-12-02 | $32.57 | $32.57 | 252,300 | — | — |
| 2015-12-01 | $32.57 | $32.57 | 182,000 | — | — |
| 2015-11-30 | $32.24 | $32.24 | 210,600 | — | — |
| 2015-11-27 | $32.36 | $32.36 | 68,000 | — | — |
| 2015-11-25 | $32.11 | $32.11 | 165,700 | — | — |
| 2015-11-24 | $31.55 | $31.55 | 276,400 | — | — |
| 2015-11-23 | $31.91 | $31.91 | 468,700 | — | — |
| 2015-11-20 | $33.33 | $33.33 | 311,500 | — | — |
| 2015-11-19 | $33.24 | $33.24 | 226,600 | — | — |
| 2015-11-18 | $33.17 | $33.17 | 274,000 | — | — |
| 2015-11-17 | $32.90 | $32.90 | 220,800 | — | — |
| 2015-11-16 | $32.42 | $32.42 | 169,600 | — | — |
| 2015-11-13 | $32.33 | $32.33 | 134,700 | — | — |
| 2015-11-12 | $32.43 | $32.43 | 351,300 | — | — |
| 2015-11-11 | $33.08 | $33.08 | 262,400 | — | — |
| 2015-11-10 | $33.01 | $33.01 | 267,800 | — | — |
| 2015-11-09 | $33.22 | $33.22 | 229,300 | — | — |
| 2015-11-06 | $34.00 | $34.00 | 440,400 | — | — |
| 2015-11-05 | $32.72 | $32.72 | 471,900 | — | — |
| 2015-11-04 | $32.67 | $32.67 | 480,800 | — | — |
| 2015-11-03 | $34.06 | $34.06 | 251,600 | — | — |
| 2015-11-02 | $34.37 | $34.37 | 210,800 | — | — |
| 2015-10-30 | $33.78 | $33.78 | 201,200 | — | — |
| 2015-10-29 | $34.02 | $34.02 | 240,800 | — | — |
| 2015-10-28 | $33.94 | $33.94 | 387,500 | — | — |
| 2015-10-27 | $32.66 | $32.66 | 493,800 | — | — |
| 2015-10-26 | $32.40 | $32.40 | 202,200 | — | — |
| 2015-10-23 | $32.06 | $32.06 | 381,900 | — | — |
| 2015-10-22 | $31.51 | $31.51 | 211,300 | — | — |
| 2015-10-21 | $31.88 | $31.88 | 138,200 | — | — |
| 2015-10-20 | $32.00 | $32.00 | 204,400 | — | — |
| 2015-10-19 | $32.19 | $32.19 | 197,900 | — | — |
| 2015-10-16 | $32.24 | $32.24 | 255,800 | — | — |
| 2015-10-15 | $32.45 | $32.45 | 239,800 | — | — |
| 2015-10-14 | $32.22 | $32.22 | 420,400 | — | — |
| 2015-10-13 | $32.32 | $32.32 | 244,500 | — | — |
| 2015-10-12 | $32.61 | $32.61 | 359,000 | — | — |
| 2015-10-09 | $32.10 | $32.10 | 446,200 | — | — |
| 2015-10-08 | $31.82 | $31.82 | 374,400 | — | — |
| 2015-10-07 | $31.48 | $31.48 | 503,800 | — | — |
| 2015-10-06 | $32.06 | $32.06 | 2,076,900 | — | — |
| 2015-10-05 | $33.38 | $33.38 | 515,400 | — | — |
| 2015-10-02 | $34.12 | $34.12 | 531,800 | — | — |
| 2015-10-01 | $33.03 | $33.03 | 585,400 | — | — |
| 2015-09-30 | $32.32 | $32.32 | 1,200,800 | — | — |
| 2015-09-29 | $33.50 | $33.50 | 284,700 | — | — |
| 2015-09-28 | $33.42 | $33.42 | 309,700 | — | — |
| 2015-09-25 | $34.35 | $34.35 | 378,400 | — | — |
| 2015-09-24 | $34.86 | $34.86 | 240,100 | — | — |
| 2015-09-23 | $34.96 | $34.96 | 259,500 | — | — |
| 2015-09-22 | $34.90 | $34.90 | 360,600 | — | — |
| 2015-09-21 | $34.96 | $34.96 | 314,400 | — | — |
| 2015-09-18 | $34.68 | $34.68 | 494,100 | — | — |
| 2015-09-17 | $35.17 | $35.17 | 212,400 | — | — |
| 2015-09-16 | $35.17 | $35.17 | 140,800 | — | — |
| 2015-09-15 | $35.59 | $35.59 | 111,800 | — | — |
| 2015-09-14 | $35.17 | $35.17 | 137,700 | — | — |
| 2015-09-11 | $35.68 | $35.68 | 118,800 | — | — |
| 2015-09-10 | $35.57 | $35.57 | 141,600 | — | — |
| 2015-09-09 | $35.82 | $35.82 | 150,600 | — | — |
| 2015-09-08 | $36.34 | $36.34 | 219,100 | — | — |
| 2015-09-04 | $35.91 | $35.91 | 196,300 | — | — |
| 2015-09-03 | $35.99 | $35.99 | 269,300 | — | — |
| 2015-09-02 | $36.02 | $36.02 | 170,500 | — | — |
| 2015-09-01 | $35.34 | $35.34 | 236,600 | — | — |
| 2015-08-31 | $36.11 | $36.11 | 242,000 | — | — |
| 2015-08-28 | $35.95 | $35.95 | 577,900 | — | — |
| 2015-08-27 | $36.12 | $36.12 | 318,500 | — | — |
| 2015-08-26 | $35.98 | $35.98 | 383,000 | — | — |
| 2015-08-25 | $35.45 | $35.45 | 277,800 | — | — |
| 2015-08-24 | $36.02 | $36.02 | 283,700 | — | — |
| 2015-08-21 | $37.42 | $37.42 | 255,400 | — | — |
| 2015-08-20 | $38.19 | $38.19 | 188,700 | — | — |
| 2015-08-19 | $38.99 | $38.99 | 101,300 | — | — |
| 2015-08-18 | $39.45 | $39.45 | 124,900 | — | — |
| 2015-08-17 | $39.57 | $39.57 | 199,100 | — | — |
| 2015-08-14 | $39.22 | $39.22 | 207,900 | — | — |
| 2015-08-13 | $38.82 | $38.82 | 357,600 | — | — |
| 2015-08-12 | $38.95 | $38.95 | 316,600 | — | — |
| 2015-08-11 | $39.47 | $39.47 | 398,800 | — | — |
| 2015-08-10 | $39.59 | $39.59 | 276,500 | — | — |
| 2015-08-07 | $39.64 | $39.64 | 182,700 | — | — |
| 2015-08-06 | $39.58 | $39.58 | 177,200 | — | — |
| 2015-08-05 | $40.20 | $40.20 | 158,600 | — | — |
| 2015-08-04 | $40.08 | $40.08 | 232,700 | — | — |
| 2015-08-03 | $39.83 | $39.83 | 241,300 | — | — |
| 2015-07-31 | $40.01 | $40.01 | 269,400 | — | — |
| 2015-07-30 | $39.80 | $39.80 | 303,000 | — | — |
| 2015-07-29 | $39.25 | $39.25 | 324,600 | — | — |
| 2015-07-28 | $39.07 | $39.07 | 1,020,700 | — | — |
| 2015-07-27 | $38.10 | $38.10 | 932,400 | — | — |
| 2015-07-24 | $38.51 | $38.51 | 402,300 | — | — |
| 2015-07-23 | $39.12 | $39.12 | 435,400 | — | — |
| 2015-07-22 | $39.39 | $39.39 | 406,600 | — | — |
| 2015-07-21 | $39.25 | $39.25 | 445,800 | — | — |
| 2015-07-20 | $39.13 | $39.13 | 401,700 | — | — |
| 2015-07-17 | $39.26 | $39.26 | 183,000 | — | — |
| 2015-07-16 | $39.49 | $39.49 | 204,300 | — | — |
| 2015-07-15 | $39.53 | $39.53 | 344,000 | — | — |
| 2015-07-14 | $39.73 | $39.73 | 156,000 | — | — |
| 2015-07-13 | $39.68 | $39.68 | 344,600 | — | — |
| 2015-07-10 | $39.22 | $39.22 | 436,800 | — | — |
| 2015-07-09 | $38.71 | $38.71 | 410,200 | — | — |
| 2015-07-08 | $39.07 | $39.07 | 381,500 | — | — |
| 2015-07-07 | $40.03 | $40.03 | 291,300 | — | — |
| 2015-07-06 | $40.31 | $40.31 | 360,000 | — | — |
| 2015-07-02 | $40.37 | $40.37 | 261,700 | — | — |
| 2015-07-01 | $41.05 | $41.05 | 279,700 | — | — |
| 2015-06-30 | $41.36 | $41.36 | 283,800 | — | — |
| 2015-06-29 | $41.34 | $41.34 | 203,500 | — | — |
| 2015-06-26 | $42.00 | $42.00 | 807,400 | — | — |
| 2015-06-25 | $42.11 | $42.11 | 270,200 | — | — |
| 2015-06-24 | $42.04 | $42.04 | 267,300 | — | — |
| 2015-06-23 | $42.31 | $42.31 | 286,000 | — | — |
| 2015-06-22 | $42.36 | $42.36 | 274,700 | — | — |
| 2015-06-19 | $42.53 | $42.53 | 436,700 | — | — |
| 2015-06-18 | $42.80 | $42.80 | 271,000 | — | — |
| 2015-06-17 | $42.45 | $42.45 | 161,000 | — | — |
| 2015-06-16 | $42.60 | $42.60 | 228,300 | — | — |
| 2015-06-15 | $42.59 | $42.59 | 189,800 | — | — |
| 2015-06-12 | $42.84 | $42.84 | 154,500 | — | — |
| 2015-06-11 | $43.40 | $43.40 | 147,900 | — | — |
| 2015-06-10 | $43.44 | $43.44 | 397,400 | — | — |
| 2015-06-09 | $42.65 | $42.65 | 192,500 | — | — |
| 2015-06-08 | $42.47 | $42.47 | 106,600 | — | — |
| 2015-06-05 | $42.50 | $42.50 | 261,400 | — | — |
| 2015-06-04 | $41.99 | $41.99 | 162,200 | — | — |
| 2015-06-03 | $43.03 | $43.03 | 261,700 | — | — |
| 2015-06-02 | $42.24 | $42.24 | 184,900 | — | — |
| 2015-06-01 | $41.89 | $41.89 | 211,600 | — | — |
| 2015-05-29 | $41.32 | $41.32 | 231,100 | — | — |
| 2015-05-28 | $41.73 | $41.73 | 169,300 | — | — |
| 2015-05-27 | $41.59 | $41.59 | 258,200 | — | — |
| 2015-05-26 | $41.37 | $41.37 | 185,300 | — | — |
| 2015-05-22 | $41.39 | $41.39 | 179,000 | — | — |
| 2015-05-21 | $41.70 | $41.70 | 249,700 | — | — |
| 2015-05-20 | $42.08 | $42.08 | 221,200 | — | — |
| 2015-05-19 | $41.66 | $41.66 | 203,600 | — | — |
| 2015-05-18 | $42.01 | $42.01 | 215,900 | — | — |
| 2015-05-15 | $41.55 | $41.55 | 209,300 | — | — |
| 2015-05-14 | $41.72 | $41.72 | 161,400 | — | — |
| 2015-05-13 | $40.95 | $40.95 | 305,200 | — | — |
| 2015-05-12 | $40.72 | $40.72 | 182,900 | — | — |
| 2015-05-11 | $41.05 | $41.05 | 260,200 | — | — |
| 2015-05-08 | $40.68 | $40.68 | 204,100 | — | — |
| 2015-05-07 | $40.73 | $40.73 | 292,000 | — | — |
| 2015-05-06 | $40.31 | $40.31 | 333,400 | — | — |
| 2015-05-05 | $40.11 | $40.11 | 526,900 | — | — |
| 2015-05-04 | $40.83 | $40.83 | 332,800 | — | — |
| 2015-05-01 | $40.85 | $40.85 | 496,200 | — | — |
| 2015-04-30 | $40.53 | $40.53 | 522,100 | — | — |
| 2015-04-29 | $40.62 | $40.62 | 589,800 | — | — |
| 2015-04-28 | $41.64 | $41.64 | 716,400 | — | — |
| 2015-04-27 | $41.68 | $41.68 | 747,300 | — | — |
| 2015-04-24 | $43.35 | $43.35 | 445,800 | — | — |
| 2015-04-23 | $42.61 | $42.61 | 515,500 | — | — |
| 2015-04-22 | $42.33 | $42.33 | 240,600 | — | — |
| 2015-04-21 | $42.54 | $42.54 | 308,000 | — | — |
| 2015-04-20 | $42.69 | $42.69 | 557,900 | — | — |
| 2015-04-17 | $40.83 | $40.83 | 547,000 | — | — |
| 2015-04-16 | $41.13 | $41.13 | 384,700 | — | — |
| 2015-04-15 | $41.67 | $41.67 | 266,700 | — | — |
| 2015-04-14 | $41.75 | $41.75 | 588,400 | — | — |
| 2015-04-13 | $43.36 | $43.36 | 369,100 | — | — |
| 2015-04-10 | $44.76 | $44.76 | 87,900 | — | — |
| 2015-04-09 | $44.67 | $44.67 | 89,000 | — | — |
| 2015-04-08 | $44.93 | $44.93 | 168,200 | — | — |
| 2015-04-07 | $44.28 | $44.28 | 73,000 | — | — |
| 2015-04-06 | $44.35 | $44.35 | 126,000 | — | — |
| 2015-04-02 | $44.31 | $44.31 | 176,500 | — | — |
| 2015-04-01 | $44.46 | $44.46 | 191,500 | — | — |
| 2015-03-31 | $44.92 | $44.92 | 176,200 | — | — |
| 2015-03-30 | $44.97 | $44.97 | 179,300 | — | — |
| 2015-03-27 | $44.21 | $44.21 | 166,200 | — | — |
| 2015-03-26 | $43.44 | $43.44 | 243,400 | — | — |
| 2015-03-25 | $43.80 | $43.80 | 117,400 | — | — |
| 2015-03-24 | $44.62 | $44.62 | 169,500 | — | — |
| 2015-03-23 | $44.82 | $44.82 | 259,900 | — | — |
| 2015-03-20 | $44.29 | $44.29 | 378,300 | — | — |
| 2015-03-19 | $44.51 | $44.51 | 227,100 | — | — |
| 2015-03-18 | $44.16 | $44.16 | 294,800 | — | — |
| 2015-03-17 | $43.66 | $43.66 | 355,400 | — | — |
| 2015-03-16 | $43.81 | $43.81 | 595,700 | — | — |
| 2015-03-13 | $44.47 | $44.47 | 170,800 | — | — |
| 2015-03-12 | $45.38 | $45.38 | 293,100 | — | — |
| 2015-03-11 | $43.73 | $43.73 | 272,100 | — | — |
| 2015-03-10 | $43.66 | $43.66 | 173,100 | — | — |
| 2015-03-09 | $44.33 | $44.33 | 231,900 | — | — |
| 2015-03-06 | $43.64 | $43.64 | 168,200 | — | — |
| 2015-03-05 | $44.48 | $44.48 | 231,600 | — | — |
| 2015-03-04 | $44.20 | $44.20 | 282,800 | — | — |
| 2015-03-03 | $44.02 | $44.02 | 189,700 | — | — |
| 2015-03-02 | $44.28 | $44.28 | 290,300 | — | — |
| 2015-02-27 | $44.46 | $44.46 | 336,500 | — | — |
| 2015-02-26 | $45.25 | $45.25 | 277,600 | — | — |
| 2015-02-25 | $44.14 | $44.14 | 180,100 | — | — |
| 2015-02-24 | $44.11 | $44.11 | 147,800 | — | — |
| 2015-02-23 | $44.03 | $44.03 | 177,700 | — | — |
| 2015-02-20 | $43.63 | $43.63 | 195,600 | — | — |
| 2015-02-19 | $43.48 | $43.48 | 161,000 | — | — |
| 2015-02-18 | $43.31 | $43.31 | 330,100 | — | — |
| 2015-02-17 | $42.50 | $42.50 | 344,100 | — | — |
| 2015-02-13 | $42.94 | $42.94 | 266,100 | — | — |
| 2015-02-12 | $43.53 | $43.53 | 239,400 | — | — |
| 2015-02-11 | $43.34 | $43.34 | 221,000 | — | — |
| 2015-02-10 | $42.71 | $42.71 | 192,700 | — | — |
| 2015-02-09 | $42.15 | $42.15 | 359,700 | — | — |
| 2015-02-06 | $43.03 | $43.03 | 345,500 | — | — |
| 2015-02-05 | $42.74 | $42.74 | 221,200 | — | — |
| 2015-02-04 | $41.71 | $41.71 | 422,100 | — | — |
| 2015-02-03 | $41.25 | $41.25 | 485,300 | — | — |
| 2015-02-02 | $41.19 | $41.19 | 650,600 | — | — |
| 2015-01-30 | $39.60 | $39.60 | 566,200 | — | — |
| 2015-01-29 | $39.52 | $39.52 | 699,800 | — | — |
| 2015-01-28 | $37.00 | $37.00 | 246,100 | — | — |
| 2015-01-27 | $37.71 | $37.71 | 147,700 | — | — |
| 2015-01-26 | $37.83 | $37.83 | 166,100 | — | — |
| 2015-01-23 | $37.76 | $37.76 | 102,700 | — | — |
| 2015-01-22 | $38.14 | $38.14 | 146,000 | — | — |
| 2015-01-21 | $36.99 | $36.99 | 372,100 | — | — |
| 2015-01-20 | $37.39 | $37.39 | 140,300 | — | — |
| 2015-01-16 | $37.61 | $37.61 | 188,200 | — | — |
| 2015-01-15 | $37.14 | $37.14 | 152,600 | — | — |
| 2015-01-14 | $37.89 | $37.89 | 105,800 | — | — |
| 2015-01-13 | $38.50 | $38.50 | 214,400 | — | — |
| 2015-01-12 | $38.33 | $38.33 | 157,500 | — | — |
| 2015-01-09 | $38.35 | $38.35 | 179,100 | — | — |
| 2015-01-08 | $38.56 | $38.56 | 152,600 | — | — |
| 2015-01-07 | $37.56 | $37.56 | 168,300 | — | — |
| 2015-01-06 | $37.13 | $37.13 | 194,400 | — | — |
| 2015-01-05 | $37.16 | $37.16 | 253,000 | — | — |
| 2015-01-02 | $36.92 | $36.92 | 245,800 | — | — |