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
- 2001-03-19 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 | $34.70 | $34.70 | 5,800 | — | — |
| 2015-12-30 | $35.90 | $35.90 | 5,070 | — | — |
| 2015-12-29 | $36.70 | $36.70 | 7,700 | — | — |
| 2015-12-28 | $36.60 | $36.60 | 6,070 | — | — |
| 2015-12-24 | $37.30 | $37.30 | 2,980 | — | — |
| 2015-12-23 | $37.30 | $37.30 | 8,500 | — | — |
| 2015-12-22 | $37.40 | $37.40 | 8,370 | — | — |
| 2015-12-21 | $36.70 | $36.70 | 4,720 | — | — |
| 2015-12-18 | $35.20 | $35.20 | 14,450 | — | — |
| 2015-12-17 | $34.90 | $34.90 | 4,790 | — | — |
| 2015-12-16 | $34.80 | $34.80 | 4,680 | — | — |
| 2015-12-15 | $33.20 | $33.20 | 15,720 | — | — |
| 2015-12-14 | $32.70 | $32.70 | 10,370 | — | — |
| 2015-12-11 | $32.30 | $32.30 | 9,050 | — | — |
| 2015-12-10 | $32.30 | $32.30 | 10,650 | — | — |
| 2015-12-09 | $32.40 | $32.40 | 14,320 | — | — |
| 2015-12-08 | $32.60 | $32.60 | 10,680 | — | — |
| 2015-12-07 | $32.80 | $32.80 | 11,730 | — | — |
| 2015-12-04 | $32.90 | $32.90 | 12,800 | — | — |
| 2015-12-03 | $32.80 | $32.80 | 14,160 | — | — |
| 2015-12-02 | $32.70 | $32.70 | 6,820 | — | — |
| 2015-12-01 | $31.40 | $31.40 | 9,750 | — | — |
| 2015-11-30 | $31.70 | $31.70 | 9,420 | — | — |
| 2015-11-27 | $31.80 | $31.80 | 1,880 | — | — |
| 2015-11-25 | $30.50 | $30.50 | 7,440 | — | — |
| 2015-11-24 | $30.90 | $30.90 | 9,830 | — | — |
| 2015-11-23 | $30.50 | $30.50 | 13,120 | — | — |
| 2015-11-20 | $30.40 | $30.40 | 27,370 | — | — |
| 2015-11-19 | $29.70 | $29.70 | 25,410 | — | — |
| 2015-11-18 | $28.70 | $28.70 | 24,900 | — | — |
| 2015-11-17 | $28.90 | $28.90 | 14,390 | — | — |
| 2015-11-16 | $30.00 | $30.00 | 6,780 | — | — |
| 2015-11-13 | $29.90 | $29.90 | 8,720 | — | — |
| 2015-11-12 | $29.90 | $29.90 | 14,530 | — | — |
| 2015-11-11 | $30.30 | $30.30 | 6,280 | — | — |
| 2015-11-10 | $30.70 | $30.70 | 15,640 | — | — |
| 2015-11-09 | $30.60 | $30.60 | 8,150 | — | — |
| 2015-11-06 | $31.60 | $31.60 | 6,250 | — | — |
| 2015-11-05 | $31.70 | $31.70 | 13,250 | — | — |
| 2015-11-04 | $31.60 | $31.60 | 24,300 | — | — |
| 2015-11-03 | $31.00 | $31.00 | 23,870 | — | — |
| 2015-11-02 | $30.60 | $30.60 | 30,950 | — | — |
| 2015-10-30 | $29.40 | $29.40 | 27,080 | — | — |
| 2015-10-29 | $30.70 | $30.70 | 65,650 | — | — |
| 2015-10-28 | $37.10 | $37.10 | 26,410 | — | — |
| 2015-10-27 | $35.10 | $35.10 | 24,580 | — | — |
| 2015-10-26 | $35.10 | $35.10 | 16,910 | — | — |
| 2015-10-23 | $37.20 | $37.20 | 26,520 | — | — |
| 2015-10-22 | $38.20 | $38.20 | 5,380 | — | — |
| 2015-10-21 | $37.50 | $37.50 | 7,130 | — | — |
| 2015-10-20 | $38.00 | $38.00 | 6,000 | — | — |
| 2015-10-19 | $38.40 | $38.40 | 5,180 | — | — |
| 2015-10-16 | $37.80 | $37.80 | 14,820 | — | — |
| 2015-10-15 | $38.70 | $38.70 | 7,280 | — | — |
| 2015-10-14 | $37.70 | $37.70 | 6,770 | — | — |
| 2015-10-13 | $38.60 | $38.60 | 3,120 | — | — |
| 2015-10-12 | $39.10 | $39.10 | 6,780 | — | — |
| 2015-10-09 | $38.60 | $38.60 | 2,660 | — | — |
| 2015-10-08 | $38.60 | $38.60 | 9,750 | — | — |
| 2015-10-07 | $40.60 | $40.60 | 6,190 | — | — |
| 2015-10-06 | $39.20 | $39.20 | 37,020 | — | — |
| 2015-10-05 | $39.80 | $39.80 | 7,760 | — | — |
| 2015-10-02 | $38.90 | $38.90 | 18,580 | — | — |
| 2015-10-01 | $38.10 | $38.10 | 6,420 | — | — |
| 2015-09-30 | $37.80 | $37.80 | 6,780 | — | — |
| 2015-09-29 | $37.40 | $37.40 | 14,210 | — | — |
| 2015-09-28 | $37.60 | $37.60 | 13,110 | — | — |
| 2015-09-25 | $40.00 | $40.00 | 13,970 | — | — |
| 2015-09-24 | $41.50 | $41.50 | 10,970 | — | — |
| 2015-09-23 | $41.90 | $41.90 | 17,220 | — | — |
| 2015-09-22 | $42.50 | $42.50 | 6,900 | — | — |
| 2015-09-21 | $43.60 | $43.60 | 6,970 | — | — |
| 2015-09-18 | $44.90 | $44.90 | 6,640 | — | — |
| 2015-09-17 | $45.20 | $45.20 | 9,500 | — | — |
| 2015-09-16 | $45.20 | $45.20 | 5,690 | — | — |
| 2015-09-15 | $45.40 | $45.40 | 6,790 | — | — |
| 2015-09-14 | $45.40 | $45.40 | 6,860 | — | — |
| 2015-09-11 | $45.30 | $45.30 | 8,150 | — | — |
| 2015-09-10 | $45.00 | $45.00 | 4,840 | — | — |
| 2015-09-09 | $44.60 | $44.60 | 6,190 | — | — |
| 2015-09-08 | $44.70 | $44.70 | 11,010 | — | — |
| 2015-09-04 | $43.10 | $43.10 | 5,960 | — | — |
| 2015-09-03 | $43.60 | $43.60 | 7,420 | — | — |
| 2015-09-02 | $44.30 | $44.30 | 9,340 | — | — |
| 2015-09-01 | $43.10 | $43.10 | 8,390 | — | — |
| 2015-08-31 | $43.70 | $43.70 | 9,520 | — | — |
| 2015-08-28 | $42.80 | $42.80 | 5,420 | — | — |
| 2015-08-27 | $43.30 | $43.30 | 8,140 | — | — |
| 2015-08-26 | $45.60 | $45.60 | 10,940 | — | — |
| 2015-08-25 | $43.60 | $43.60 | 10,380 | — | — |
| 2015-08-24 | $43.40 | $43.40 | 19,280 | — | — |
| 2015-08-21 | $43.90 | $43.90 | 9,520 | — | — |
| 2015-08-20 | $42.60 | $42.60 | 6,200 | — | — |
| 2015-08-19 | $44.90 | $44.90 | 3,660 | — | — |
| 2015-08-18 | $44.70 | $44.70 | 9,550 | — | — |
| 2015-08-17 | $46.30 | $46.30 | 10,080 | — | — |
| 2015-08-14 | $45.30 | $45.30 | 9,620 | — | — |
| 2015-08-13 | $44.00 | $44.00 | 31,540 | — | — |
| 2015-08-12 | $44.80 | $44.80 | 6,160 | — | — |
| 2015-08-11 | $45.70 | $45.70 | 10,700 | — | — |
| 2015-08-10 | $46.30 | $46.30 | 8,270 | — | — |
| 2015-08-07 | $45.30 | $45.30 | 27,300 | — | — |
| 2015-08-06 | $45.90 | $45.90 | 11,610 | — | — |
| 2015-08-05 | $46.70 | $46.70 | 24,330 | — | — |
| 2015-08-04 | $47.60 | $47.60 | 9,200 | — | — |
| 2015-08-03 | $49.20 | $49.20 | 22,340 | — | — |
| 2015-07-31 | $48.90 | $48.90 | 10,350 | — | — |
| 2015-07-30 | $48.70 | $48.70 | 17,630 | — | — |
| 2015-07-29 | $49.70 | $49.70 | 8,250 | — | — |
| 2015-07-28 | $50.10 | $50.10 | 13,910 | — | — |
| 2015-07-27 | $49.40 | $49.40 | 8,680 | — | — |
| 2015-07-24 | $48.30 | $48.30 | 8,020 | — | — |
| 2015-07-23 | $49.90 | $49.90 | 8,980 | — | — |
| 2015-07-22 | $50.90 | $50.90 | 8,840 | — | — |
| 2015-07-21 | $50.00 | $50.00 | 9,520 | — | — |
| 2015-07-20 | $50.50 | $50.50 | 9,110 | — | — |
| 2015-07-17 | $52.40 | $52.40 | 10,150 | — | — |
| 2015-07-16 | $51.90 | $51.90 | 6,610 | — | — |
| 2015-07-15 | $51.60 | $51.60 | 7,100 | — | — |
| 2015-07-14 | $52.60 | $52.60 | 6,080 | — | — |
| 2015-07-13 | $52.50 | $52.50 | 7,830 | — | — |
| 2015-07-10 | $53.40 | $53.40 | 13,880 | — | — |
| 2015-07-09 | $51.80 | $51.80 | 6,710 | — | — |
| 2015-07-08 | $50.90 | $50.90 | 9,530 | — | — |
| 2015-07-07 | $53.00 | $53.00 | 11,640 | — | — |
| 2015-07-06 | $54.20 | $54.20 | 10,590 | — | — |
| 2015-07-02 | $53.00 | $53.00 | 7,010 | — | — |
| 2015-07-01 | $56.30 | $56.30 | 8,720 | — | — |
| 2015-06-30 | $57.00 | $57.00 | 13,930 | — | — |
| 2015-06-29 | $56.60 | $56.60 | 22,870 | — | — |
| 2015-06-26 | $58.40 | $58.40 | 404,580 | — | — |
| 2015-06-25 | $57.20 | $57.20 | 15,930 | — | — |
| 2015-06-24 | $53.90 | $53.90 | 13,730 | — | — |
| 2015-06-23 | $53.00 | $53.00 | 11,200 | — | — |
| 2015-06-22 | $53.00 | $53.00 | 12,770 | — | — |
| 2015-06-19 | $52.30 | $52.30 | 9,760 | — | — |
| 2015-06-18 | $53.00 | $53.00 | 8,200 | — | — |
| 2015-06-17 | $53.50 | $53.50 | 15,880 | — | — |
| 2015-06-16 | $53.00 | $53.00 | 15,290 | — | — |
| 2015-06-15 | $52.50 | $52.50 | 22,970 | — | — |
| 2015-06-12 | $52.50 | $52.50 | 20,350 | — | — |
| 2015-06-11 | $53.00 | $53.00 | 9,160 | — | — |
| 2015-06-10 | $53.00 | $53.00 | 16,670 | — | — |
| 2015-06-09 | $53.10 | $53.10 | 16,610 | — | — |
| 2015-06-08 | $53.60 | $53.60 | 6,720 | — | — |
| 2015-06-05 | $53.90 | $53.90 | 13,540 | — | — |
| 2015-06-04 | $55.60 | $55.60 | 10,780 | — | — |
| 2015-06-03 | $56.60 | $56.60 | 16,210 | — | — |
| 2015-06-02 | $58.00 | $58.00 | 16,180 | — | — |
| 2015-06-01 | $55.40 | $55.40 | 8,470 | — | — |
| 2015-05-29 | $56.00 | $56.00 | 6,090 | — | — |
| 2015-05-28 | $53.80 | $53.80 | 5,280 | — | — |
| 2015-05-27 | $55.60 | $55.60 | 13,030 | — | — |
| 2015-05-26 | $56.20 | $56.20 | 9,120 | — | — |
| 2015-05-22 | $54.30 | $54.30 | 8,600 | — | — |
| 2015-05-21 | $52.60 | $52.60 | 12,320 | — | — |
| 2015-05-20 | $52.00 | $52.00 | 7,530 | — | — |
| 2015-05-19 | $51.50 | $51.50 | 16,260 | — | — |
| 2015-05-18 | $53.40 | $53.40 | 7,480 | — | — |
| 2015-05-15 | $52.40 | $52.40 | 5,480 | — | — |
| 2015-05-14 | $54.00 | $54.00 | 6,590 | — | — |
| 2015-05-13 | $52.30 | $52.30 | 7,150 | — | — |
| 2015-05-12 | $52.40 | $52.40 | 9,410 | — | — |
| 2015-05-11 | $51.80 | $51.80 | 12,900 | — | — |
| 2015-05-08 | $52.40 | $52.40 | 22,450 | — | — |
| 2015-05-07 | $51.90 | $51.90 | 18,610 | — | — |
| 2015-05-06 | $52.80 | $52.80 | 17,090 | — | — |
| 2015-05-05 | $52.70 | $52.70 | 7,680 | — | — |
| 2015-05-04 | $55.00 | $55.00 | 10,270 | — | — |
| 2015-05-01 | $55.20 | $55.20 | 41,370 | — | — |
| 2015-04-30 | $55.50 | $55.50 | 56,990 | — | — |
| 2015-04-29 | $59.00 | $59.00 | 13,550 | — | — |
| 2015-04-28 | $58.40 | $58.40 | 14,020 | — | — |
| 2015-04-27 | $61.10 | $61.10 | 9,370 | — | — |
| 2015-04-24 | $62.20 | $62.20 | 7,430 | — | — |
| 2015-04-23 | $61.40 | $61.40 | 24,360 | — | — |
| 2015-04-22 | $60.60 | $60.60 | 13,490 | — | — |
| 2015-04-21 | $63.50 | $63.50 | 16,830 | — | — |
| 2015-04-20 | $63.50 | $63.50 | 13,460 | — | — |
| 2015-04-17 | $65.00 | $65.00 | 16,260 | — | — |
| 2015-04-16 | $66.10 | $66.10 | 7,160 | — | — |
| 2015-04-15 | $65.90 | $65.90 | 7,380 | — | — |
| 2015-04-14 | $66.00 | $66.00 | 10,540 | — | — |
| 2015-04-13 | $66.00 | $66.00 | 17,370 | — | — |
| 2015-04-10 | $65.90 | $65.90 | 24,370 | — | — |
| 2015-04-09 | $67.00 | $67.00 | 31,030 | — | — |
| 2015-04-08 | $65.00 | $65.00 | 21,470 | — | — |
| 2015-04-07 | $63.00 | $63.00 | 28,170 | — | — |
| 2015-04-06 | $62.90 | $62.90 | 10,520 | — | — |
| 2015-04-02 | $62.20 | $62.20 | 18,350 | — | — |
| 2015-04-01 | $58.40 | $58.40 | 6,500 | — | — |
| 2015-03-31 | $58.20 | $58.20 | 6,180 | — | — |
| 2015-03-30 | $55.50 | $55.50 | 5,180 | — | — |
| 2015-03-27 | $54.80 | $54.80 | 1,910 | — | — |
| 2015-03-26 | $54.90 | $54.90 | 76,770 | — | — |
| 2015-03-25 | $54.30 | $54.30 | 3,850 | — | — |
| 2015-03-24 | $54.80 | $54.80 | 2,490 | — | — |
| 2015-03-23 | $53.80 | $53.80 | 4,830 | — | — |
| 2015-03-20 | $54.00 | $54.00 | 6,660 | — | — |
| 2015-03-19 | $52.70 | $52.70 | 2,500 | — | — |
| 2015-03-18 | $52.10 | $52.10 | 6,410 | — | — |
| 2015-03-17 | $53.10 | $53.10 | 4,270 | — | — |
| 2015-03-16 | $53.90 | $53.90 | 5,080 | — | — |
| 2015-03-13 | $52.20 | $52.20 | 4,570 | — | — |
| 2015-03-12 | $53.60 | $53.60 | 5,030 | — | — |
| 2015-03-11 | $53.00 | $53.00 | 7,940 | — | — |
| 2015-03-10 | $54.70 | $54.70 | 5,740 | — | — |
| 2015-03-09 | $55.90 | $55.90 | 2,130 | — | — |
| 2015-03-06 | $55.80 | $55.80 | 6,710 | — | — |
| 2015-03-05 | $55.10 | $55.10 | 4,960 | — | — |
| 2015-03-04 | $56.10 | $56.10 | 5,500 | — | — |
| 2015-03-03 | $57.80 | $57.80 | 10,350 | — | — |
| 2015-03-02 | $55.10 | $55.10 | 4,020 | — | — |
| 2015-02-27 | $54.60 | $54.60 | 4,070 | — | — |
| 2015-02-26 | $55.50 | $55.50 | 31,260 | — | — |
| 2015-02-25 | $57.60 | $57.60 | 25,230 | — | — |
| 2015-02-24 | $55.80 | $55.80 | 7,320 | — | — |
| 2015-02-23 | $54.80 | $54.80 | 3,820 | — | — |
| 2015-02-20 | $54.50 | $54.50 | 4,520 | — | — |
| 2015-02-19 | $54.10 | $54.10 | 9,120 | — | — |
| 2015-02-18 | $54.80 | $54.80 | 4,500 | — | — |
| 2015-02-17 | $53.20 | $53.20 | 5,900 | — | — |
| 2015-02-13 | $53.10 | $53.10 | 9,330 | — | — |
| 2015-02-12 | $53.20 | $53.20 | 7,360 | — | — |
| 2015-02-11 | $52.80 | $52.80 | 3,970 | — | — |
| 2015-02-10 | $52.80 | $52.80 | 3,480 | — | — |
| 2015-02-09 | $52.40 | $52.40 | 9,310 | — | — |
| 2015-02-06 | $52.00 | $52.00 | 6,920 | — | — |
| 2015-02-05 | $52.30 | $52.30 | 5,040 | — | — |
| 2015-02-04 | $52.20 | $52.20 | 9,650 | — | — |
| 2015-02-03 | $52.20 | $52.20 | 4,440 | — | — |
| 2015-02-02 | $51.50 | $51.50 | 6,680 | — | — |
| 2015-01-30 | $52.10 | $52.10 | 4,080 | — | — |
| 2015-01-29 | $52.40 | $52.40 | 5,610 | — | — |
| 2015-01-28 | $52.80 | $52.80 | 5,920 | — | — |
| 2015-01-27 | $52.10 | $52.10 | 5,700 | — | — |
| 2015-01-26 | $52.50 | $52.50 | 6,300 | — | — |
| 2015-01-23 | $52.50 | $52.50 | 6,590 | — | — |
| 2015-01-22 | $51.90 | $51.90 | 8,180 | — | — |
| 2015-01-21 | $52.50 | $52.50 | 15,680 | — | — |
| 2015-01-20 | $52.40 | $52.40 | 15,780 | — | — |
| 2015-01-16 | $54.10 | $54.10 | 11,450 | — | — |
| 2015-01-15 | $55.00 | $55.00 | 10,910 | — | — |
| 2015-01-14 | $55.30 | $55.30 | 8,390 | — | — |
| 2015-01-13 | $55.20 | $55.20 | 12,520 | — | — |
| 2015-01-12 | $54.00 | $54.00 | 13,490 | — | — |
| 2015-01-09 | $52.30 | $52.30 | 15,490 | — | — |
| 2015-01-08 | $50.20 | $50.20 | 15,940 | — | — |
| 2015-01-07 | $50.20 | $50.20 | 16,920 | — | — |
| 2015-01-06 | $50.40 | $50.40 | 8,560 | — | — |
| 2015-01-05 | $53.30 | $53.30 | 14,210 | — | — |
| 2015-01-02 | $54.90 | $54.90 | 34,950 | — | — |