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
- 1983-11-29 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 | $34.87 | $49.26 | 442,300 | — | — |
| 2015-12-30 | $35.55 | $50.22 | 241,300 | — | — |
| 2015-12-29 | $36.35 | $51.35 | 173,900 | — | — |
| 2015-12-28 | $35.94 | $50.77 | 256,100 | — | — |
| 2015-12-24 | $35.74 | $50.48 | 93,600 | — | — |
| 2015-12-23 | $35.58 | $50.26 | 215,700 | — | — |
| 2015-12-22 | $35.42 | $50.03 | 187,400 | — | — |
| 2015-12-21 | $35.17 | $49.68 | 277,100 | — | — |
| 2015-12-18 | $34.69 | $49.00 | 1,031,900 | — | — |
| 2015-12-17 | $35.51 | $50.16 | 233,400 | — | — |
| 2015-12-16 | $35.97 | $50.81 | 316,700 | — | — |
| 2015-12-15 | $36.01 | $50.87 | 332,400 | — | — |
| 2015-12-14 | $35.84 | $50.63 | 708,300 | — | — |
| 2015-12-11 | $35.97 | $50.81 | 295,000 | — | — |
| 2015-12-10 | $36.49 | $51.54 | 258,000 | — | — |
| 2015-12-09 | $36.40 | $51.42 | 204,200 | — | — |
| 2015-12-08 | $36.82 | $52.01 | 254,400 | — | — |
| 2015-12-07 | $36.82 | $52.01 | 266,000 | — | — |
| 2015-12-04 | $37.23 | $52.59 | 206,900 | — | — |
| 2015-12-03 | $36.50 | $51.56 | 439,300 | — | — |
| 2015-12-02 | $37.50 | $52.97 | 315,400 | — | — |
| 2015-12-01 | $37.37 | $52.79 | 393,300 | — | — |
| 2015-11-30 | $36.94 | $52.18 | 479,200 | — | — |
| 2015-11-27 | $37.20 | $52.55 | 357,000 | — | — |
| 2015-11-25 | $36.79 | $51.97 | 409,500 | — | — |
| 2015-11-24 | $36.95 | $52.19 | 438,100 | — | — |
| 2015-11-23 | $37.44 | $52.89 | 284,100 | — | — |
| 2015-11-20 | $37.44 | $52.89 | 735,200 | — | — |
| 2015-11-19 | $37.44 | $52.89 | 378,400 | — | — |
| 2015-11-18 | $37.44 | $52.89 | 407,100 | — | — |
| 2015-11-17 | $37.64 | $52.91 | 440,200 | — | — |
| 2015-11-16 | $37.64 | $52.91 | 316,100 | — | — |
| 2015-11-13 | $37.13 | $52.20 | 340,500 | — | — |
| 2015-11-12 | $36.89 | $51.86 | 331,100 | — | — |
| 2015-11-11 | $37.48 | $52.69 | 196,400 | — | — |
| 2015-11-10 | $37.36 | $52.52 | 286,000 | — | — |
| 2015-11-09 | $36.94 | $51.93 | 335,200 | — | — |
| 2015-11-06 | $37.35 | $52.51 | 294,200 | — | — |
| 2015-11-05 | $37.18 | $52.27 | 232,700 | — | — |
| 2015-11-04 | $37.12 | $52.18 | 155,900 | — | — |
| 2015-11-03 | $37.10 | $52.16 | 307,300 | — | — |
| 2015-11-02 | $37.20 | $52.30 | 417,600 | — | — |
| 2015-10-30 | $37.26 | $52.38 | 336,100 | — | — |
| 2015-10-29 | $37.78 | $53.11 | 555,700 | — | — |
| 2015-10-28 | $38.33 | $53.88 | 598,700 | — | — |
| 2015-10-27 | $37.44 | $52.63 | 634,800 | — | — |
| 2015-10-26 | $37.45 | $52.65 | 348,000 | — | — |
| 2015-10-23 | $37.28 | $52.41 | 581,800 | — | — |
| 2015-10-22 | $36.24 | $50.95 | 311,600 | — | — |
| 2015-10-21 | $35.38 | $49.74 | 209,000 | — | — |
| 2015-10-20 | $35.85 | $50.40 | 176,600 | — | — |
| 2015-10-19 | $36.00 | $50.61 | 214,500 | — | — |
| 2015-10-16 | $35.64 | $50.10 | 253,300 | — | — |
| 2015-10-15 | $35.16 | $49.43 | 672,700 | — | — |
| 2015-10-14 | $34.88 | $49.03 | 791,500 | — | — |
| 2015-10-13 | $34.98 | $49.17 | 515,500 | — | — |
| 2015-10-12 | $35.75 | $50.26 | 443,800 | — | — |
| 2015-10-09 | $35.68 | $50.16 | 347,200 | — | — |
| 2015-10-08 | $35.65 | $50.12 | 248,900 | — | — |
| 2015-10-07 | $35.08 | $49.32 | 319,000 | — | — |
| 2015-10-06 | $34.45 | $48.43 | 237,400 | — | — |
| 2015-10-05 | $34.65 | $48.71 | 254,600 | — | — |
| 2015-10-02 | $33.86 | $47.60 | 196,700 | — | — |
| 2015-10-01 | $33.66 | $47.32 | 310,400 | — | — |
| 2015-09-30 | $33.70 | $47.38 | 707,700 | — | — |
| 2015-09-29 | $32.84 | $46.17 | 364,400 | — | — |
| 2015-09-28 | $33.16 | $46.62 | 352,300 | — | — |
| 2015-09-25 | $34.01 | $47.81 | 502,600 | — | — |
| 2015-09-24 | $33.45 | $47.02 | 361,600 | — | — |
| 2015-09-23 | $34.22 | $48.11 | 738,800 | — | — |
| 2015-09-22 | $33.57 | $47.19 | 219,100 | — | — |
| 2015-09-21 | $33.79 | $47.50 | 138,600 | — | — |
| 2015-09-18 | $33.63 | $47.28 | 342,300 | — | — |
| 2015-09-17 | $34.34 | $48.28 | 204,700 | — | — |
| 2015-09-16 | $34.37 | $48.32 | 204,500 | — | — |
| 2015-09-15 | $34.12 | $47.97 | 214,900 | — | — |
| 2015-09-14 | $33.48 | $47.07 | 145,200 | — | — |
| 2015-09-11 | $33.79 | $47.50 | 148,800 | — | — |
| 2015-09-10 | $33.50 | $47.09 | 178,300 | — | — |
| 2015-09-09 | $33.71 | $47.39 | 321,100 | — | — |
| 2015-09-08 | $33.30 | $46.81 | 255,000 | — | — |
| 2015-09-04 | $32.53 | $45.73 | 186,400 | — | — |
| 2015-09-03 | $32.77 | $46.07 | 393,600 | — | — |
| 2015-09-02 | $32.90 | $46.25 | 267,100 | — | — |
| 2015-09-01 | $32.67 | $45.93 | 341,200 | — | — |
| 2015-08-31 | $33.44 | $47.01 | 195,500 | — | — |
| 2015-08-28 | $33.32 | $46.84 | 218,900 | — | — |
| 2015-08-27 | $33.37 | $46.91 | 279,900 | — | — |
| 2015-08-26 | $33.30 | $46.81 | 305,400 | — | — |
| 2015-08-25 | $32.59 | $45.82 | 336,600 | — | — |
| 2015-08-24 | $32.65 | $45.90 | 538,600 | — | — |
| 2015-08-21 | $33.55 | $47.16 | 337,400 | — | — |
| 2015-08-20 | $33.80 | $47.52 | 185,100 | — | — |
| 2015-08-19 | $34.18 | $48.05 | 279,200 | — | — |
| 2015-08-18 | $34.55 | $48.32 | 158,700 | — | — |
| 2015-08-17 | $34.72 | $48.56 | 162,300 | — | — |
| 2015-08-14 | $34.72 | $48.56 | 172,700 | — | — |
| 2015-08-13 | $34.10 | $47.69 | 188,700 | — | — |
| 2015-08-12 | $34.06 | $47.63 | 395,000 | — | — |
| 2015-08-11 | $34.84 | $48.72 | 382,600 | — | — |
| 2015-08-10 | $34.83 | $48.71 | 292,700 | — | — |
| 2015-08-07 | $34.98 | $48.92 | 210,300 | — | — |
| 2015-08-06 | $35.18 | $49.20 | 206,300 | — | — |
| 2015-08-05 | $35.19 | $49.21 | 344,800 | — | — |
| 2015-08-04 | $35.07 | $49.05 | 314,500 | — | — |
| 2015-08-03 | $34.92 | $48.84 | 248,200 | — | — |
| 2015-07-31 | $34.91 | $48.82 | 369,900 | — | — |
| 2015-07-30 | $34.81 | $48.68 | 586,700 | — | — |
| 2015-07-29 | $35.23 | $49.27 | 779,700 | — | — |
| 2015-07-28 | $34.60 | $48.39 | 479,200 | — | — |
| 2015-07-27 | $34.67 | $48.49 | 396,200 | — | — |
| 2015-07-24 | $34.39 | $48.09 | 592,300 | — | — |
| 2015-07-23 | $34.93 | $48.85 | 921,400 | — | — |
| 2015-07-22 | $34.19 | $47.82 | 295,900 | — | — |
| 2015-07-21 | $33.71 | $47.14 | 377,100 | — | — |
| 2015-07-20 | $33.78 | $47.24 | 244,800 | — | — |
| 2015-07-17 | $33.94 | $47.47 | 336,700 | — | — |
| 2015-07-16 | $34.56 | $48.33 | 526,400 | — | — |
| 2015-07-15 | $33.20 | $46.43 | 829,100 | — | — |
| 2015-07-14 | $33.13 | $46.33 | 161,500 | — | — |
| 2015-07-13 | $33.30 | $46.57 | 183,000 | — | — |
| 2015-07-10 | $32.76 | $45.82 | 223,400 | — | — |
| 2015-07-09 | $32.50 | $45.45 | 275,200 | — | — |
| 2015-07-08 | $32.62 | $45.62 | 385,700 | — | — |
| 2015-07-07 | $32.58 | $45.56 | 303,100 | — | — |
| 2015-07-06 | $32.69 | $45.72 | 378,900 | — | — |
| 2015-07-02 | $32.88 | $45.98 | 252,900 | — | — |
| 2015-07-01 | $32.98 | $46.12 | 398,900 | — | — |
| 2015-06-30 | $33.05 | $46.22 | 305,800 | — | — |
| 2015-06-29 | $32.95 | $46.08 | 355,700 | — | — |
| 2015-06-26 | $33.58 | $46.96 | 464,800 | — | — |
| 2015-06-25 | $33.67 | $47.09 | 253,000 | — | — |
| 2015-06-24 | $33.49 | $46.84 | 291,900 | — | — |
| 2015-06-23 | $33.59 | $46.98 | 384,900 | — | — |
| 2015-06-22 | $33.52 | $46.88 | 239,600 | — | — |
| 2015-06-19 | $33.31 | $46.58 | 692,500 | — | — |
| 2015-06-18 | $33.12 | $46.32 | 290,100 | — | — |
| 2015-06-17 | $32.71 | $45.75 | 356,400 | — | — |
| 2015-06-16 | $32.81 | $45.89 | 351,600 | — | — |
| 2015-06-15 | $32.40 | $45.31 | 298,800 | — | — |
| 2015-06-12 | $32.18 | $45.00 | 168,300 | — | — |
| 2015-06-11 | $32.16 | $44.98 | 193,800 | — | — |
| 2015-06-10 | $31.94 | $44.67 | 294,400 | — | — |
| 2015-06-09 | $31.23 | $43.68 | 196,700 | — | — |
| 2015-06-08 | $31.50 | $44.05 | 272,300 | — | — |
| 2015-06-05 | $31.34 | $43.83 | 164,200 | — | — |
| 2015-06-04 | $31.01 | $43.37 | 248,600 | — | — |
| 2015-06-03 | $31.02 | $43.38 | 401,500 | — | — |
| 2015-06-02 | $30.59 | $42.78 | 339,400 | — | — |
| 2015-06-01 | $30.58 | $42.77 | 245,100 | — | — |
| 2015-05-29 | $30.21 | $42.25 | 280,800 | — | — |
| 2015-05-28 | $30.68 | $42.91 | 280,800 | — | — |
| 2015-05-27 | $30.47 | $42.61 | 283,800 | — | — |
| 2015-05-26 | $30.01 | $41.97 | 424,600 | — | — |
| 2015-05-22 | $30.21 | $42.25 | 231,200 | — | — |
| 2015-05-21 | $30.25 | $42.31 | 184,500 | — | — |
| 2015-05-20 | $30.26 | $42.32 | 212,900 | — | — |
| 2015-05-19 | $30.56 | $42.49 | 230,600 | — | — |
| 2015-05-18 | $30.76 | $42.77 | 204,100 | — | — |
| 2015-05-15 | $30.51 | $42.42 | 177,200 | — | — |
| 2015-05-14 | $30.53 | $42.45 | 210,900 | — | — |
| 2015-05-13 | $30.21 | $42.00 | 226,800 | — | — |
| 2015-05-12 | $30.24 | $42.04 | 219,800 | — | — |
| 2015-05-11 | $30.36 | $42.21 | 206,000 | — | — |
| 2015-05-08 | $30.40 | $42.27 | 363,500 | — | — |
| 2015-05-07 | $30.48 | $42.38 | 574,900 | — | — |
| 2015-05-06 | $29.82 | $41.46 | 405,100 | — | — |
| 2015-05-05 | $29.70 | $41.29 | 339,800 | — | — |
| 2015-05-04 | $30.01 | $41.73 | 325,600 | — | — |
| 2015-05-01 | $30.15 | $41.92 | 337,500 | — | — |
| 2015-04-30 | $30.27 | $42.09 | 572,000 | — | — |
| 2015-04-29 | $30.60 | $42.55 | 483,200 | — | — |
| 2015-04-28 | $31.91 | $44.37 | 253,500 | — | — |
| 2015-04-27 | $31.86 | $44.30 | 298,300 | — | — |
| 2015-04-24 | $32.06 | $44.58 | 408,300 | — | — |
| 2015-04-23 | $32.91 | $45.76 | 442,900 | — | — |
| 2015-04-22 | $32.25 | $44.84 | 246,600 | — | — |
| 2015-04-21 | $32.26 | $44.85 | 340,800 | — | — |
| 2015-04-20 | $31.93 | $44.39 | 277,200 | — | — |
| 2015-04-17 | $31.29 | $43.50 | 367,400 | — | — |
| 2015-04-16 | $31.82 | $44.24 | 418,300 | — | — |
| 2015-04-15 | $32.32 | $44.94 | 942,300 | — | — |
| 2015-04-14 | $31.68 | $44.05 | 323,600 | — | — |
| 2015-04-13 | $31.45 | $43.73 | 362,600 | — | — |
| 2015-04-10 | $31.41 | $43.67 | 514,000 | — | — |
| 2015-04-09 | $31.29 | $43.50 | 320,800 | — | — |
| 2015-04-08 | $31.74 | $44.13 | 422,500 | — | — |
| 2015-04-07 | $31.21 | $43.39 | 548,600 | — | — |
| 2015-04-06 | $31.97 | $44.45 | 347,000 | — | — |
| 2015-04-02 | $31.94 | $44.41 | 419,500 | — | — |
| 2015-04-01 | $32.01 | $44.51 | 634,200 | — | — |
| 2015-03-31 | $32.13 | $44.67 | 896,000 | — | — |
| 2015-03-30 | $32.30 | $44.91 | 680,000 | — | — |
| 2015-03-27 | $32.96 | $45.83 | 291,100 | — | — |
| 2015-03-26 | $32.63 | $45.37 | 274,300 | — | — |
| 2015-03-25 | $32.97 | $45.84 | 308,600 | — | — |
| 2015-03-24 | $33.77 | $46.95 | 284,600 | — | — |
| 2015-03-23 | $33.81 | $47.01 | 386,400 | — | — |
| 2015-03-20 | $34.54 | $48.02 | 648,400 | — | — |
| 2015-03-19 | $34.22 | $47.58 | 423,700 | — | — |
| 2015-03-18 | $33.32 | $46.33 | 317,500 | — | — |
| 2015-03-17 | $33.22 | $46.19 | 277,600 | — | — |
| 2015-03-16 | $32.96 | $45.83 | 237,000 | — | — |
| 2015-03-13 | $32.93 | $45.78 | 275,900 | — | — |
| 2015-03-12 | $33.13 | $46.06 | 223,600 | — | — |
| 2015-03-11 | $32.51 | $45.20 | 253,800 | — | — |
| 2015-03-10 | $32.08 | $44.60 | 328,900 | — | — |
| 2015-03-09 | $32.52 | $45.21 | 286,800 | — | — |
| 2015-03-06 | $31.81 | $44.23 | 400,800 | — | — |
| 2015-03-05 | $32.34 | $44.96 | 552,300 | — | — |
| 2015-03-04 | $32.40 | $45.05 | 304,600 | — | — |
| 2015-03-03 | $32.98 | $45.85 | 281,400 | — | — |
| 2015-03-02 | $33.32 | $46.33 | 290,200 | — | — |
| 2015-02-27 | $33.57 | $46.67 | 259,700 | — | — |
| 2015-02-26 | $33.69 | $46.84 | 322,000 | — | — |
| 2015-02-25 | $33.49 | $46.56 | 647,800 | — | — |
| 2015-02-24 | $33.21 | $46.17 | 385,700 | — | — |
| 2015-02-23 | $32.99 | $45.87 | 333,200 | — | — |
| 2015-02-20 | $32.69 | $45.45 | 304,500 | — | — |
| 2015-02-19 | $32.61 | $45.34 | 446,800 | — | — |
| 2015-02-18 | $32.96 | $45.83 | 389,300 | — | — |
| 2015-02-17 | $33.14 | $45.83 | 241,900 | — | — |
| 2015-02-13 | $33.23 | $45.96 | 321,600 | — | — |
| 2015-02-12 | $33.36 | $46.14 | 241,900 | — | — |
| 2015-02-11 | $32.82 | $45.39 | 226,800 | — | — |
| 2015-02-10 | $33.02 | $45.67 | 341,000 | — | — |
| 2015-02-09 | $33.22 | $45.94 | 741,000 | — | — |
| 2015-02-06 | $33.50 | $46.33 | 434,500 | — | — |
| 2015-02-05 | $32.89 | $45.49 | 496,000 | — | — |
| 2015-02-04 | $32.34 | $44.73 | 386,300 | — | — |
| 2015-02-03 | $31.87 | $44.08 | 356,900 | — | — |
| 2015-02-02 | $31.92 | $44.14 | 344,900 | — | — |
| 2015-01-30 | $31.51 | $43.58 | 451,400 | — | — |
| 2015-01-29 | $31.80 | $43.98 | 250,700 | — | — |
| 2015-01-28 | $31.20 | $43.15 | 347,500 | — | — |
| 2015-01-27 | $31.50 | $43.56 | 165,700 | — | — |
| 2015-01-26 | $31.65 | $43.77 | 198,200 | — | — |
| 2015-01-23 | $31.53 | $43.61 | 228,400 | — | — |
| 2015-01-22 | $31.48 | $43.54 | 288,300 | — | — |
| 2015-01-21 | $30.66 | $42.40 | 213,700 | — | — |
| 2015-01-20 | $30.82 | $42.62 | 274,900 | — | — |
| 2015-01-16 | $30.90 | $42.73 | 181,200 | — | — |
| 2015-01-15 | $30.59 | $42.31 | 325,600 | — | — |
| 2015-01-14 | $30.92 | $42.76 | 188,200 | — | — |
| 2015-01-13 | $30.88 | $42.71 | 305,000 | — | — |
| 2015-01-12 | $30.51 | $42.19 | 167,300 | — | — |
| 2015-01-09 | $30.64 | $42.37 | 168,700 | — | — |
| 2015-01-08 | $30.79 | $42.58 | 261,000 | — | — |
| 2015-01-07 | $30.40 | $42.04 | 398,700 | — | — |
| 2015-01-06 | $30.40 | $42.04 | 288,100 | — | — |
| 2015-01-05 | $30.30 | $41.90 | 254,500 | — | — |
| 2015-01-02 | $30.83 | $42.64 | 260,500 | — | — |