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
- 1997-01-09 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 | $31.73 | $55.95 | 110,400 | — | — |
| 2015-12-30 | $32.47 | $57.26 | 70,500 | — | — |
| 2015-12-29 | $32.56 | $57.41 | 47,500 | — | — |
| 2015-12-28 | $32.29 | $56.78 | 62,600 | — | — |
| 2015-12-24 | $32.42 | $57.01 | 27,700 | — | — |
| 2015-12-23 | $32.19 | $56.60 | 40,500 | — | — |
| 2015-12-22 | $31.64 | $55.64 | 70,300 | — | — |
| 2015-12-21 | $31.11 | $54.70 | 87,500 | — | — |
| 2015-12-18 | $31.00 | $54.51 | 247,200 | — | — |
| 2015-12-17 | $31.06 | $54.62 | 70,200 | — | — |
| 2015-12-16 | $31.39 | $55.20 | 77,200 | — | — |
| 2015-12-15 | $31.19 | $54.84 | 83,700 | — | — |
| 2015-12-14 | $31.59 | $55.55 | 119,100 | — | — |
| 2015-12-11 | $31.03 | $54.56 | 121,800 | — | — |
| 2015-12-10 | $31.23 | $54.92 | 80,200 | — | — |
| 2015-12-09 | $31.00 | $54.51 | 77,000 | — | — |
| 2015-12-08 | $31.00 | $54.51 | 81,000 | — | — |
| 2015-12-07 | $31.07 | $54.63 | 87,700 | — | — |
| 2015-12-04 | $31.81 | $55.94 | 78,900 | — | — |
| 2015-12-03 | $31.07 | $54.63 | 110,500 | — | — |
| 2015-12-02 | $31.39 | $55.20 | 117,000 | — | — |
| 2015-12-01 | $31.89 | $56.08 | 109,500 | — | — |
| 2015-11-30 | $32.93 | $57.90 | 148,500 | — | — |
| 2015-11-27 | $31.76 | $55.85 | 21,100 | — | — |
| 2015-11-25 | $31.74 | $55.81 | 57,900 | — | — |
| 2015-11-24 | $32.43 | $57.03 | 105,100 | — | — |
| 2015-11-23 | $31.80 | $55.92 | 69,500 | — | — |
| 2015-11-20 | $31.99 | $56.25 | 77,900 | — | — |
| 2015-11-19 | $31.49 | $55.37 | 75,400 | — | — |
| 2015-11-18 | $31.84 | $55.99 | 93,300 | — | — |
| 2015-11-17 | $31.08 | $54.65 | 99,300 | — | — |
| 2015-11-16 | $30.57 | $53.75 | 61,400 | — | — |
| 2015-11-13 | $30.01 | $52.77 | 162,900 | — | — |
| 2015-11-12 | $30.03 | $52.81 | 115,200 | — | — |
| 2015-11-11 | $30.35 | $53.37 | 71,200 | — | — |
| 2015-11-10 | $30.49 | $53.61 | 117,300 | — | — |
| 2015-11-09 | $30.05 | $52.84 | 97,800 | — | — |
| 2015-11-06 | $30.67 | $53.93 | 81,500 | — | — |
| 2015-11-05 | $30.09 | $52.91 | 89,300 | — | — |
| 2015-11-04 | $29.71 | $52.24 | 115,800 | — | — |
| 2015-11-03 | $29.33 | $51.57 | 213,500 | — | — |
| 2015-11-02 | $30.13 | $52.98 | 65,200 | — | — |
| 2015-10-30 | $29.29 | $51.50 | 58,800 | — | — |
| 2015-10-29 | $30.24 | $53.17 | 64,100 | — | — |
| 2015-10-28 | $30.41 | $53.47 | 71,500 | — | — |
| 2015-10-27 | $28.70 | $50.47 | 48,300 | — | — |
| 2015-10-26 | $29.65 | $52.14 | 31,800 | — | — |
| 2015-10-23 | $30.37 | $53.40 | 59,000 | — | — |
| 2015-10-22 | $29.89 | $52.56 | 64,400 | — | — |
| 2015-10-21 | $29.14 | $51.24 | 31,000 | — | — |
| 2015-10-20 | $29.51 | $51.89 | 54,100 | — | — |
| 2015-10-19 | $29.42 | $51.73 | 35,000 | — | — |
| 2015-10-16 | $29.51 | $51.89 | 58,500 | — | — |
| 2015-10-15 | $30.30 | $53.28 | 68,100 | — | — |
| 2015-10-14 | $29.54 | $51.94 | 63,600 | — | — |
| 2015-10-13 | $29.91 | $52.59 | 47,300 | — | — |
| 2015-10-12 | $30.16 | $53.03 | 51,600 | — | — |
| 2015-10-09 | $30.37 | $53.40 | 59,600 | — | — |
| 2015-10-08 | $30.41 | $53.47 | 92,800 | — | — |
| 2015-10-07 | $29.74 | $52.30 | 68,100 | — | — |
| 2015-10-06 | $29.02 | $51.03 | 48,500 | — | — |
| 2015-10-05 | $29.43 | $51.75 | 59,500 | — | — |
| 2015-10-02 | $28.25 | $49.68 | 80,500 | — | — |
| 2015-10-01 | $27.35 | $48.09 | 133,000 | — | — |
| 2015-09-30 | $27.47 | $48.30 | 53,600 | — | — |
| 2015-09-29 | $27.38 | $48.15 | 68,900 | — | — |
| 2015-09-28 | $27.23 | $47.88 | 86,800 | — | — |
| 2015-09-25 | $27.43 | $48.08 | 96,100 | — | — |
| 2015-09-24 | $27.70 | $48.55 | 92,000 | — | — |
| 2015-09-23 | $27.98 | $49.04 | 44,500 | — | — |
| 2015-09-22 | $28.41 | $49.79 | 48,300 | — | — |
| 2015-09-21 | $28.72 | $50.34 | 46,500 | — | — |
| 2015-09-18 | $28.64 | $50.20 | 131,900 | — | — |
| 2015-09-17 | $29.39 | $51.51 | 166,800 | — | — |
| 2015-09-16 | $29.15 | $51.09 | 233,600 | — | — |
| 2015-09-15 | $29.64 | $51.95 | 283,200 | — | — |
| 2015-09-14 | $29.62 | $51.91 | 91,500 | — | — |
| 2015-09-11 | $29.80 | $52.23 | 108,000 | — | — |
| 2015-09-10 | $30.16 | $52.86 | 169,100 | — | — |
| 2015-09-09 | $30.06 | $52.68 | 137,700 | — | — |
| 2015-09-08 | $30.47 | $53.40 | 96,800 | — | — |
| 2015-09-04 | $30.71 | $53.82 | 30,700 | — | — |
| 2015-09-03 | $30.93 | $54.21 | 148,400 | — | — |
| 2015-09-02 | $31.52 | $55.24 | 160,500 | — | — |
| 2015-09-01 | $31.54 | $55.28 | 86,800 | — | — |
| 2015-08-31 | $32.26 | $56.54 | 76,800 | — | — |
| 2015-08-28 | $31.99 | $56.07 | 98,600 | — | — |
| 2015-08-27 | $31.48 | $55.17 | 96,400 | — | — |
| 2015-08-26 | $31.26 | $54.79 | 98,400 | — | — |
| 2015-08-25 | $31.09 | $54.49 | 135,300 | — | — |
| 2015-08-24 | $31.50 | $55.21 | 151,300 | — | — |
| 2015-08-21 | $31.50 | $55.21 | 194,700 | — | — |
| 2015-08-20 | $31.46 | $55.14 | 51,200 | — | — |
| 2015-08-19 | $32.27 | $56.56 | 48,400 | — | — |
| 2015-08-18 | $33.08 | $57.98 | 35,600 | — | — |
| 2015-08-17 | $33.46 | $58.64 | 23,900 | — | — |
| 2015-08-14 | $33.44 | $58.61 | 56,200 | — | — |
| 2015-08-13 | $32.95 | $57.75 | 25,100 | — | — |
| 2015-08-12 | $33.09 | $57.99 | 65,500 | — | — |
| 2015-08-11 | $32.94 | $57.73 | 52,300 | — | — |
| 2015-08-10 | $33.44 | $58.61 | 76,700 | — | — |
| 2015-08-07 | $32.69 | $57.29 | 72,500 | — | — |
| 2015-08-06 | $33.02 | $57.87 | 116,400 | — | — |
| 2015-08-05 | $33.56 | $58.82 | 131,200 | — | — |
| 2015-08-04 | $34.11 | $59.78 | 81,200 | — | — |
| 2015-08-03 | $34.74 | $60.89 | 82,700 | — | — |
| 2015-07-31 | $35.42 | $62.08 | 46,600 | — | — |
| 2015-07-30 | $35.31 | $61.89 | 43,600 | — | — |
| 2015-07-29 | $35.14 | $61.59 | 32,300 | — | — |
| 2015-07-28 | $35.10 | $61.52 | 63,300 | — | — |
| 2015-07-27 | $34.59 | $60.62 | 77,400 | — | — |
| 2015-07-24 | $34.48 | $60.43 | 114,400 | — | — |
| 2015-07-23 | $36.04 | $63.17 | 63,100 | — | — |
| 2015-07-22 | $37.07 | $64.97 | 137,300 | — | — |
| 2015-07-21 | $36.60 | $64.15 | 106,300 | — | — |
| 2015-07-20 | $36.68 | $64.29 | 36,900 | — | — |
| 2015-07-17 | $36.78 | $64.46 | 84,300 | — | — |
| 2015-07-16 | $36.50 | $63.97 | 52,300 | — | — |
| 2015-07-15 | $36.28 | $63.59 | 67,900 | — | — |
| 2015-07-14 | $36.47 | $63.92 | 59,000 | — | — |
| 2015-07-13 | $36.42 | $63.83 | 94,300 | — | — |
| 2015-07-10 | $36.24 | $63.52 | 44,000 | — | — |
| 2015-07-09 | $36.19 | $63.43 | 38,700 | — | — |
| 2015-07-08 | $36.40 | $63.80 | 72,800 | — | — |
| 2015-07-07 | $37.69 | $66.06 | 122,600 | — | — |
| 2015-07-06 | $37.51 | $65.74 | 55,100 | — | — |
| 2015-07-02 | $37.41 | $65.57 | 65,600 | — | — |
| 2015-07-01 | $37.86 | $66.36 | 132,400 | — | — |
| 2015-06-30 | $38.11 | $66.79 | 80,300 | — | — |
| 2015-06-29 | $38.10 | $66.78 | 168,900 | — | — |
| 2015-06-26 | $38.44 | $67.37 | 138,500 | — | — |
| 2015-06-25 | $38.13 | $66.67 | 44,800 | — | — |
| 2015-06-24 | $38.37 | $67.09 | 46,800 | — | — |
| 2015-06-23 | $38.39 | $67.13 | 59,000 | — | — |
| 2015-06-22 | $37.87 | $66.22 | 72,000 | — | — |
| 2015-06-19 | $38.25 | $66.88 | 101,000 | — | — |
| 2015-06-18 | $38.31 | $66.99 | 72,700 | — | — |
| 2015-06-17 | $37.93 | $66.32 | 56,200 | — | — |
| 2015-06-16 | $38.13 | $66.67 | 68,000 | — | — |
| 2015-06-15 | $38.24 | $66.86 | 70,100 | — | — |
| 2015-06-12 | $39.08 | $68.33 | 66,000 | — | — |
| 2015-06-11 | $39.25 | $68.63 | 47,500 | — | — |
| 2015-06-10 | $39.39 | $68.87 | 83,100 | — | — |
| 2015-06-09 | $38.52 | $67.35 | 79,200 | — | — |
| 2015-06-08 | $38.72 | $67.70 | 129,100 | — | — |
| 2015-06-05 | $38.48 | $67.28 | 56,600 | — | — |
| 2015-06-04 | $38.28 | $66.93 | 70,100 | — | — |
| 2015-06-03 | $38.39 | $67.13 | 54,400 | — | — |
| 2015-06-02 | $38.01 | $66.46 | 61,400 | — | — |
| 2015-06-01 | $37.52 | $65.60 | 92,400 | — | — |
| 2015-05-29 | $37.38 | $65.36 | 58,700 | — | — |
| 2015-05-28 | $37.60 | $65.74 | 46,100 | — | — |
| 2015-05-27 | $37.51 | $65.59 | 46,700 | — | — |
| 2015-05-26 | $37.01 | $64.71 | 64,700 | — | — |
| 2015-05-22 | $37.87 | $66.22 | 54,400 | — | — |
| 2015-05-21 | $38.03 | $66.50 | 67,900 | — | — |
| 2015-05-20 | $38.16 | $66.72 | 51,500 | — | — |
| 2015-05-19 | $38.22 | $66.83 | 65,200 | — | — |
| 2015-05-18 | $38.07 | $66.57 | 81,400 | — | — |
| 2015-05-15 | $37.46 | $65.50 | 105,300 | — | — |
| 2015-05-14 | $37.84 | $66.16 | 88,000 | — | — |
| 2015-05-13 | $37.05 | $64.78 | 67,500 | — | — |
| 2015-05-12 | $36.79 | $64.33 | 85,600 | — | — |
| 2015-05-11 | $36.68 | $64.14 | 70,900 | — | — |
| 2015-05-08 | $36.76 | $64.28 | 51,600 | — | — |
| 2015-05-07 | $37.12 | $64.90 | 102,700 | — | — |
| 2015-05-06 | $36.51 | $63.84 | 153,200 | — | — |
| 2015-05-05 | $37.00 | $64.69 | 179,800 | — | — |
| 2015-05-04 | $38.82 | $67.88 | 85,000 | — | — |
| 2015-05-01 | $38.92 | $68.05 | 103,400 | — | — |
| 2015-04-30 | $38.91 | $68.03 | 101,000 | — | — |
| 2015-04-29 | $40.40 | $70.64 | 43,500 | — | — |
| 2015-04-28 | $41.51 | $72.58 | 54,900 | — | — |
| 2015-04-27 | $41.09 | $71.85 | 74,900 | — | — |
| 2015-04-24 | $41.42 | $72.42 | 57,300 | — | — |
| 2015-04-23 | $41.31 | $72.23 | 48,300 | — | — |
| 2015-04-22 | $40.71 | $71.18 | 57,200 | — | — |
| 2015-04-21 | $40.55 | $70.90 | 21,600 | — | — |
| 2015-04-20 | $40.95 | $71.60 | 27,200 | — | — |
| 2015-04-17 | $39.82 | $69.63 | 64,900 | — | — |
| 2015-04-16 | $40.54 | $70.88 | 24,000 | — | — |
| 2015-04-15 | $40.72 | $71.20 | 80,100 | — | — |
| 2015-04-14 | $40.24 | $70.36 | 332,800 | — | — |
| 2015-04-13 | $39.81 | $69.61 | 59,100 | — | — |
| 2015-04-10 | $39.95 | $69.85 | 26,800 | — | — |
| 2015-04-09 | $39.90 | $69.77 | 76,000 | — | — |
| 2015-04-08 | $40.58 | $70.95 | 36,100 | — | — |
| 2015-04-07 | $39.98 | $69.91 | 44,100 | — | — |
| 2015-04-06 | $41.19 | $72.02 | 30,000 | — | — |
| 2015-04-02 | $40.55 | $70.90 | 31,200 | — | — |
| 2015-04-01 | $40.48 | $70.78 | 51,400 | — | — |
| 2015-03-31 | $41.36 | $72.32 | 62,800 | — | — |
| 2015-03-30 | $41.44 | $72.46 | 55,900 | — | — |
| 2015-03-27 | $41.18 | $72.00 | 79,300 | — | — |
| 2015-03-26 | $40.55 | $70.74 | 50,500 | — | — |
| 2015-03-25 | $40.32 | $70.34 | 96,100 | — | — |
| 2015-03-24 | $41.62 | $72.61 | 78,200 | — | — |
| 2015-03-23 | $41.37 | $72.18 | 97,600 | — | — |
| 2015-03-20 | $41.16 | $71.81 | 174,500 | — | — |
| 2015-03-19 | $40.84 | $71.25 | 122,500 | — | — |
| 2015-03-18 | $40.11 | $69.98 | 109,900 | — | — |
| 2015-03-17 | $39.48 | $68.88 | 75,400 | — | — |
| 2015-03-16 | $39.48 | $68.88 | 59,400 | — | — |
| 2015-03-13 | $39.34 | $68.63 | 64,700 | — | — |
| 2015-03-12 | $39.74 | $69.33 | 135,400 | — | — |
| 2015-03-11 | $38.24 | $66.71 | 75,300 | — | — |
| 2015-03-10 | $37.61 | $65.46 | 86,200 | — | — |
| 2015-03-09 | $37.62 | $65.48 | 134,700 | — | — |
| 2015-03-06 | $36.85 | $64.14 | 85,400 | — | — |
| 2015-03-05 | $37.05 | $64.48 | 79,800 | — | — |
| 2015-03-04 | $37.08 | $64.54 | 105,700 | — | — |
| 2015-03-03 | $37.63 | $65.49 | 72,800 | — | — |
| 2015-03-02 | $38.33 | $66.71 | 106,800 | — | — |
| 2015-02-27 | $38.70 | $67.36 | 84,000 | — | — |
| 2015-02-26 | $40.58 | $70.63 | 68,600 | — | — |
| 2015-02-25 | $40.50 | $70.49 | 79,200 | — | — |
| 2015-02-24 | $41.14 | $71.60 | 110,100 | — | — |
| 2015-02-23 | $40.66 | $70.77 | 74,600 | — | — |
| 2015-02-20 | $40.18 | $69.93 | 103,700 | — | — |
| 2015-02-19 | $39.04 | $67.95 | 34,400 | — | — |
| 2015-02-18 | $38.93 | $67.76 | 29,300 | — | — |
| 2015-02-17 | $38.54 | $67.08 | 39,100 | — | — |
| 2015-02-13 | $38.48 | $66.97 | 34,300 | — | — |
| 2015-02-12 | $38.31 | $66.68 | 23,500 | — | — |
| 2015-02-11 | $37.35 | $65.01 | 31,600 | — | — |
| 2015-02-10 | $37.85 | $65.88 | 34,800 | — | — |
| 2015-02-09 | $37.51 | $65.28 | 47,200 | — | — |
| 2015-02-06 | $37.66 | $65.55 | 42,200 | — | — |
| 2015-02-05 | $37.74 | $65.68 | 121,200 | — | — |
| 2015-02-04 | $37.06 | $64.50 | 59,900 | — | — |
| 2015-02-03 | $38.37 | $66.78 | 88,900 | — | — |
| 2015-02-02 | $37.23 | $64.80 | 79,400 | — | — |
| 2015-01-30 | $36.24 | $63.07 | 100,300 | — | — |
| 2015-01-29 | $37.26 | $64.85 | 121,500 | — | — |
| 2015-01-28 | $37.03 | $64.45 | 45,000 | — | — |
| 2015-01-27 | $37.66 | $65.55 | 36,700 | — | — |
| 2015-01-26 | $38.45 | $66.92 | 38,600 | — | — |
| 2015-01-23 | $38.77 | $67.48 | 53,300 | — | — |
| 2015-01-22 | $39.08 | $68.02 | 52,200 | — | — |
| 2015-01-21 | $37.92 | $66.00 | 33,700 | — | — |
| 2015-01-20 | $37.62 | $65.48 | 46,700 | — | — |
| 2015-01-16 | $37.40 | $65.09 | 71,800 | — | — |
| 2015-01-15 | $37.27 | $64.87 | 77,500 | — | — |
| 2015-01-14 | $37.54 | $65.34 | 32,600 | — | — |
| 2015-01-13 | $37.55 | $65.35 | 69,500 | — | — |
| 2015-01-12 | $37.45 | $65.18 | 103,500 | — | — |
| 2015-01-09 | $37.16 | $64.68 | 46,300 | — | — |
| 2015-01-08 | $37.48 | $65.23 | 175,200 | — | — |
| 2015-01-07 | $37.00 | $64.40 | 67,900 | — | — |
| 2015-01-06 | $37.26 | $64.85 | 66,400 | — | — |
| 2015-01-05 | $37.74 | $65.68 | 49,300 | — | — |
| 2015-01-02 | $39.00 | $67.88 | 49,700 | — | — |