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
- 2006-09-28 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 | $35.56 | $35.56 | 90,900 | — | — |
| 2015-12-30 | $35.73 | $35.73 | 51,500 | — | — |
| 2015-12-29 | $36.11 | $36.11 | 41,700 | — | — |
| 2015-12-28 | $35.35 | $35.35 | 40,000 | — | — |
| 2015-12-24 | $35.38 | $35.38 | 20,500 | — | — |
| 2015-12-23 | $35.30 | $35.30 | 50,100 | — | — |
| 2015-12-22 | $34.99 | $34.99 | 52,100 | — | — |
| 2015-12-21 | $34.75 | $34.75 | 39,100 | — | — |
| 2015-12-18 | $34.91 | $34.91 | 118,200 | — | — |
| 2015-12-17 | $35.31 | $35.31 | 52,300 | — | — |
| 2015-12-16 | $35.41 | $35.41 | 80,900 | — | — |
| 2015-12-15 | $34.90 | $34.90 | 98,400 | — | — |
| 2015-12-14 | $34.39 | $34.39 | 103,500 | — | — |
| 2015-12-11 | $34.29 | $34.29 | 110,200 | — | — |
| 2015-12-10 | $35.10 | $35.10 | 77,300 | — | — |
| 2015-12-09 | $35.17 | $35.17 | 77,900 | — | — |
| 2015-12-08 | $35.79 | $35.79 | 93,600 | — | — |
| 2015-12-07 | $36.22 | $36.22 | 112,200 | — | — |
| 2015-12-04 | $36.57 | $36.57 | 72,200 | — | — |
| 2015-12-03 | $35.88 | $35.88 | 131,000 | — | — |
| 2015-12-02 | $36.71 | $36.71 | 58,900 | — | — |
| 2015-12-01 | $36.73 | $36.73 | 142,400 | — | — |
| 2015-11-30 | $35.63 | $35.63 | 92,000 | — | — |
| 2015-11-27 | $35.56 | $35.56 | 23,100 | — | — |
| 2015-11-25 | $35.60 | $35.60 | 72,700 | — | — |
| 2015-11-24 | $35.40 | $35.40 | 74,600 | — | — |
| 2015-11-23 | $35.26 | $35.26 | 66,900 | — | — |
| 2015-11-20 | $35.00 | $35.00 | 114,500 | — | — |
| 2015-11-19 | $34.40 | $34.40 | 76,200 | — | — |
| 2015-11-18 | $34.30 | $34.30 | 106,200 | — | — |
| 2015-11-17 | $33.93 | $33.93 | 119,800 | — | — |
| 2015-11-16 | $33.75 | $33.75 | 168,700 | — | — |
| 2015-11-13 | $33.50 | $33.50 | 142,000 | — | — |
| 2015-11-12 | $33.63 | $33.63 | 115,400 | — | — |
| 2015-11-11 | $33.85 | $33.85 | 229,900 | — | — |
| 2015-11-10 | $32.82 | $32.82 | 245,700 | — | — |
| 2015-11-09 | $32.49 | $32.49 | 125,200 | — | — |
| 2015-11-06 | $32.14 | $32.14 | 143,400 | — | — |
| 2015-11-05 | $31.80 | $31.80 | 151,600 | — | — |
| 2015-11-04 | $31.17 | $31.17 | 182,900 | — | — |
| 2015-11-03 | $31.08 | $31.08 | 105,400 | — | — |
| 2015-11-02 | $31.06 | $31.06 | 255,000 | — | — |
| 2015-10-30 | $30.67 | $30.67 | 192,600 | — | — |
| 2015-10-29 | $31.67 | $31.67 | 91,900 | — | — |
| 2015-10-28 | $32.11 | $32.11 | 80,100 | — | — |
| 2015-10-27 | $31.18 | $31.18 | 56,500 | — | — |
| 2015-10-26 | $31.51 | $31.51 | 28,900 | — | — |
| 2015-10-23 | $31.64 | $31.64 | 33,000 | — | — |
| 2015-10-22 | $31.45 | $31.45 | 40,500 | — | — |
| 2015-10-21 | $30.83 | $30.83 | 34,800 | — | — |
| 2015-10-20 | $31.92 | $31.92 | 83,400 | — | — |
| 2015-10-19 | $31.28 | $31.28 | 72,900 | — | — |
| 2015-10-16 | $31.21 | $31.21 | 49,700 | — | — |
| 2015-10-15 | $31.07 | $31.07 | 79,300 | — | — |
| 2015-10-14 | $30.73 | $30.73 | 54,600 | — | — |
| 2015-10-13 | $31.67 | $31.67 | 58,900 | — | — |
| 2015-10-12 | $32.01 | $32.01 | 41,500 | — | — |
| 2015-10-09 | $31.85 | $31.85 | 41,100 | — | — |
| 2015-10-08 | $31.78 | $31.78 | 101,300 | — | — |
| 2015-10-07 | $31.52 | $31.52 | 60,300 | — | — |
| 2015-10-06 | $31.22 | $31.22 | 62,100 | — | — |
| 2015-10-05 | $31.30 | $31.30 | 95,900 | — | — |
| 2015-10-02 | $30.15 | $30.15 | 105,000 | — | — |
| 2015-10-01 | $30.69 | $30.69 | 57,300 | — | — |
| 2015-09-30 | $30.39 | $30.39 | 79,900 | — | — |
| 2015-09-29 | $30.38 | $30.38 | 31,300 | — | — |
| 2015-09-28 | $30.83 | $30.83 | 46,700 | — | — |
| 2015-09-25 | $31.37 | $31.37 | 51,100 | — | — |
| 2015-09-24 | $31.34 | $31.34 | 41,600 | — | — |
| 2015-09-23 | $31.20 | $31.20 | 33,600 | — | — |
| 2015-09-22 | $31.39 | $31.39 | 71,300 | — | — |
| 2015-09-21 | $31.78 | $31.78 | 33,100 | — | — |
| 2015-09-18 | $31.53 | $31.53 | 62,500 | — | — |
| 2015-09-17 | $32.50 | $32.50 | 45,300 | — | — |
| 2015-09-16 | $32.53 | $32.53 | 36,400 | — | — |
| 2015-09-15 | $32.79 | $32.79 | 54,200 | — | — |
| 2015-09-14 | $32.53 | $32.53 | 35,400 | — | — |
| 2015-09-11 | $32.69 | $32.69 | 34,400 | — | — |
| 2015-09-10 | $32.99 | $32.99 | 36,200 | — | — |
| 2015-09-09 | $33.10 | $33.10 | 51,500 | — | — |
| 2015-09-08 | $33.63 | $33.63 | 55,000 | — | — |
| 2015-09-04 | $33.33 | $33.33 | 45,000 | — | — |
| 2015-09-03 | $33.69 | $33.69 | 34,900 | — | — |
| 2015-09-02 | $34.06 | $34.06 | 77,100 | — | — |
| 2015-09-01 | $33.37 | $33.37 | 143,200 | — | — |
| 2015-08-31 | $34.21 | $34.21 | 73,500 | — | — |
| 2015-08-28 | $34.04 | $34.04 | 80,500 | — | — |
| 2015-08-27 | $34.04 | $34.04 | 77,900 | — | — |
| 2015-08-26 | $34.48 | $34.48 | 96,400 | — | — |
| 2015-08-25 | $33.54 | $33.54 | 89,600 | — | — |
| 2015-08-24 | $33.59 | $33.59 | 118,000 | — | — |
| 2015-08-21 | $35.71 | $35.71 | 115,900 | — | — |
| 2015-08-20 | $36.28 | $36.28 | 118,500 | — | — |
| 2015-08-19 | $36.13 | $36.13 | 82,400 | — | — |
| 2015-08-18 | $35.45 | $35.45 | 95,600 | — | — |
| 2015-08-17 | $35.31 | $35.31 | 54,100 | — | — |
| 2015-08-14 | $35.33 | $35.33 | 71,700 | — | — |
| 2015-08-13 | $35.34 | $35.34 | 60,500 | — | — |
| 2015-08-12 | $35.65 | $35.65 | 77,000 | — | — |
| 2015-08-11 | $36.31 | $36.31 | 66,800 | — | — |
| 2015-08-10 | $36.58 | $36.58 | 80,800 | — | — |
| 2015-08-07 | $36.18 | $36.18 | 44,700 | — | — |
| 2015-08-06 | $36.14 | $36.14 | 63,300 | — | — |
| 2015-08-05 | $36.30 | $36.30 | 46,400 | — | — |
| 2015-08-04 | $36.54 | $36.54 | 63,800 | — | — |
| 2015-08-03 | $36.61 | $36.61 | 88,000 | — | — |
| 2015-07-31 | $36.66 | $36.66 | 124,800 | — | — |
| 2015-07-30 | $33.09 | $33.09 | 111,700 | — | — |
| 2015-07-29 | $33.74 | $33.74 | 70,300 | — | — |
| 2015-07-28 | $33.64 | $33.64 | 40,500 | — | — |
| 2015-07-27 | $33.69 | $33.69 | 57,700 | — | — |
| 2015-07-24 | $34.07 | $34.07 | 75,400 | — | — |
| 2015-07-23 | $35.12 | $35.12 | 32,700 | — | — |
| 2015-07-22 | $35.46 | $35.46 | 70,800 | — | — |
| 2015-07-21 | $35.55 | $35.55 | 67,300 | — | — |
| 2015-07-20 | $36.39 | $36.39 | 49,600 | — | — |
| 2015-07-17 | $36.27 | $36.27 | 41,900 | — | — |
| 2015-07-16 | $37.05 | $37.05 | 49,000 | — | — |
| 2015-07-15 | $36.26 | $36.26 | 49,300 | — | — |
| 2015-07-14 | $36.05 | $36.05 | 55,300 | — | — |
| 2015-07-13 | $35.75 | $35.75 | 33,400 | — | — |
| 2015-07-10 | $35.53 | $35.53 | 100,200 | — | — |
| 2015-07-09 | $34.80 | $34.80 | 53,600 | — | — |
| 2015-07-08 | $35.34 | $35.34 | 51,400 | — | — |
| 2015-07-07 | $36.11 | $36.11 | 62,700 | — | — |
| 2015-07-06 | $36.48 | $36.48 | 70,600 | — | — |
| 2015-07-02 | $35.98 | $35.98 | 78,700 | — | — |
| 2015-07-01 | $35.35 | $35.35 | 120,500 | — | — |
| 2015-06-30 | $34.86 | $34.86 | 67,000 | — | — |
| 2015-06-29 | $34.77 | $34.77 | 100,800 | — | — |
| 2015-06-26 | $36.06 | $36.06 | 243,900 | — | — |
| 2015-06-25 | $35.49 | $35.49 | 52,000 | — | — |
| 2015-06-24 | $35.06 | $35.06 | 76,400 | — | — |
| 2015-06-23 | $35.25 | $35.25 | 40,900 | — | — |
| 2015-06-22 | $35.31 | $35.31 | 43,800 | — | — |
| 2015-06-19 | $35.38 | $35.38 | 121,000 | — | — |
| 2015-06-18 | $34.97 | $34.97 | 74,600 | — | — |
| 2015-06-17 | $34.77 | $34.77 | 36,300 | — | — |
| 2015-06-16 | $35.17 | $35.17 | 105,100 | — | — |
| 2015-06-15 | $35.03 | $35.03 | 93,500 | — | — |
| 2015-06-12 | $35.60 | $35.60 | 113,100 | — | — |
| 2015-06-11 | $36.01 | $36.01 | 54,100 | — | — |
| 2015-06-10 | $36.37 | $36.37 | 109,800 | — | — |
| 2015-06-09 | $36.12 | $36.12 | 52,300 | — | — |
| 2015-06-08 | $35.92 | $35.92 | 37,700 | — | — |
| 2015-06-05 | $36.56 | $36.56 | 41,700 | — | — |
| 2015-06-04 | $36.75 | $36.75 | 60,100 | — | — |
| 2015-06-03 | $36.79 | $36.79 | 47,900 | — | — |
| 2015-06-02 | $36.14 | $36.14 | 36,100 | — | — |
| 2015-06-01 | $35.81 | $35.81 | 30,900 | — | — |
| 2015-05-29 | $35.78 | $35.78 | 62,200 | — | — |
| 2015-05-28 | $35.97 | $35.97 | 48,600 | — | — |
| 2015-05-27 | $36.15 | $36.15 | 100,300 | — | — |
| 2015-05-26 | $35.94 | $35.94 | 99,700 | — | — |
| 2015-05-22 | $36.42 | $36.42 | 73,000 | — | — |
| 2015-05-21 | $36.09 | $36.09 | 53,400 | — | — |
| 2015-05-20 | $36.52 | $36.52 | 100,400 | — | — |
| 2015-05-19 | $36.69 | $36.69 | 93,000 | — | — |
| 2015-05-18 | $36.90 | $36.90 | 94,100 | — | — |
| 2015-05-15 | $36.95 | $36.95 | 72,500 | — | — |
| 2015-05-14 | $37.29 | $37.29 | 184,200 | — | — |
| 2015-05-13 | $35.51 | $35.51 | 100,100 | — | — |
| 2015-05-12 | $35.31 | $35.31 | 148,300 | — | — |
| 2015-05-11 | $35.04 | $35.04 | 74,500 | — | — |
| 2015-05-08 | $36.00 | $36.00 | 408,000 | — | — |
| 2015-05-07 | $37.85 | $37.85 | 63,500 | — | — |
| 2015-05-06 | $37.81 | $37.81 | 41,600 | — | — |
| 2015-05-05 | $37.28 | $37.28 | 57,600 | — | — |
| 2015-05-04 | $37.81 | $37.81 | 32,500 | — | — |
| 2015-05-01 | $38.53 | $38.53 | 31,300 | — | — |
| 2015-04-30 | $38.50 | $38.50 | 74,800 | — | — |
| 2015-04-29 | $40.32 | $40.32 | 85,700 | — | — |
| 2015-04-28 | $41.27 | $41.27 | 53,300 | — | — |
| 2015-04-27 | $40.49 | $40.49 | 49,000 | — | — |
| 2015-04-24 | $40.64 | $40.64 | 40,000 | — | — |
| 2015-04-23 | $40.61 | $40.61 | 62,300 | — | — |
| 2015-04-22 | $40.65 | $40.65 | 37,900 | — | — |
| 2015-04-21 | $40.55 | $40.55 | 40,700 | — | — |
| 2015-04-20 | $40.31 | $40.31 | 35,200 | — | — |
| 2015-04-17 | $39.70 | $39.70 | 56,400 | — | — |
| 2015-04-16 | $40.42 | $40.42 | 46,700 | — | — |
| 2015-04-15 | $40.29 | $40.29 | 33,900 | — | — |
| 2015-04-14 | $40.27 | $40.27 | 44,600 | — | — |
| 2015-04-13 | $40.71 | $40.71 | 28,200 | — | — |
| 2015-04-10 | $41.00 | $41.00 | 46,400 | — | — |
| 2015-04-09 | $40.61 | $40.61 | 24,100 | — | — |
| 2015-04-08 | $41.17 | $41.17 | 42,200 | — | — |
| 2015-04-07 | $40.87 | $40.87 | 48,100 | — | — |
| 2015-04-06 | $41.71 | $41.71 | 62,500 | — | — |
| 2015-04-02 | $41.85 | $41.85 | 57,100 | — | — |
| 2015-04-01 | $41.99 | $41.99 | 65,800 | — | — |
| 2015-03-31 | $40.85 | $40.85 | 77,600 | — | — |
| 2015-03-30 | $41.34 | $41.34 | 37,100 | — | — |
| 2015-03-27 | $41.58 | $41.58 | 65,600 | — | — |
| 2015-03-26 | $41.03 | $41.03 | 56,800 | — | — |
| 2015-03-25 | $41.33 | $41.33 | 44,200 | — | — |
| 2015-03-24 | $43.00 | $43.00 | 84,100 | — | — |
| 2015-03-23 | $42.97 | $42.97 | 86,300 | — | — |
| 2015-03-20 | $42.65 | $42.65 | 86,600 | — | — |
| 2015-03-19 | $41.55 | $41.55 | 56,300 | — | — |
| 2015-03-18 | $41.25 | $41.25 | 45,800 | — | — |
| 2015-03-17 | $40.79 | $40.79 | 66,900 | — | — |
| 2015-03-16 | $41.05 | $41.05 | 47,000 | — | — |
| 2015-03-13 | $41.25 | $41.25 | 58,700 | — | — |
| 2015-03-12 | $41.35 | $41.35 | 63,300 | — | — |
| 2015-03-11 | $40.25 | $40.25 | 96,800 | — | — |
| 2015-03-10 | $39.93 | $39.93 | 65,100 | — | — |
| 2015-03-09 | $41.79 | $41.79 | 57,000 | — | — |
| 2015-03-06 | $41.14 | $41.14 | 69,800 | — | — |
| 2015-03-05 | $42.27 | $42.27 | 70,400 | — | — |
| 2015-03-04 | $42.01 | $42.01 | 53,900 | — | — |
| 2015-03-03 | $41.90 | $41.90 | 161,300 | — | — |
| 2015-03-02 | $41.95 | $41.95 | 121,500 | — | — |
| 2015-02-27 | $41.90 | $41.90 | 130,800 | — | — |
| 2015-02-26 | $41.53 | $41.53 | 63,600 | — | — |
| 2015-02-25 | $41.05 | $41.05 | 50,100 | — | — |
| 2015-02-24 | $40.78 | $40.78 | 52,900 | — | — |
| 2015-02-23 | $39.79 | $39.79 | 39,600 | — | — |
| 2015-02-20 | $39.56 | $39.56 | 61,000 | — | — |
| 2015-02-19 | $39.20 | $39.20 | 16,500 | — | — |
| 2015-02-18 | $39.65 | $39.65 | 34,400 | — | — |
| 2015-02-17 | $39.27 | $39.27 | 30,200 | — | — |
| 2015-02-13 | $38.98 | $38.98 | 20,400 | — | — |
| 2015-02-12 | $38.66 | $38.66 | 25,500 | — | — |
| 2015-02-11 | $38.19 | $38.19 | 22,500 | — | — |
| 2015-02-10 | $38.71 | $38.71 | 78,300 | — | — |
| 2015-02-09 | $38.55 | $38.55 | 35,500 | — | — |
| 2015-02-06 | $38.71 | $38.71 | 29,400 | — | — |
| 2015-02-05 | $38.65 | $38.65 | 65,400 | — | — |
| 2015-02-04 | $38.33 | $38.33 | 34,100 | — | — |
| 2015-02-03 | $38.78 | $38.78 | 64,800 | — | — |
| 2015-02-02 | $37.90 | $37.90 | 47,900 | — | — |
| 2015-01-30 | $37.36 | $37.36 | 41,900 | — | — |
| 2015-01-29 | $38.58 | $38.58 | 63,700 | — | — |
| 2015-01-28 | $38.11 | $38.11 | 64,100 | — | — |
| 2015-01-27 | $38.77 | $38.77 | 43,000 | — | — |
| 2015-01-26 | $38.93 | $38.93 | 34,200 | — | — |
| 2015-01-23 | $39.20 | $39.20 | 38,200 | — | — |
| 2015-01-22 | $39.15 | $39.15 | 53,300 | — | — |
| 2015-01-21 | $38.69 | $38.69 | 20,700 | — | — |
| 2015-01-20 | $38.86 | $38.86 | 49,900 | — | — |
| 2015-01-16 | $39.00 | $39.00 | 47,200 | — | — |
| 2015-01-15 | $38.81 | $38.81 | 56,000 | — | — |
| 2015-01-14 | $39.30 | $39.30 | 39,700 | — | — |
| 2015-01-13 | $39.60 | $39.60 | 49,000 | — | — |
| 2015-01-12 | $39.43 | $39.43 | 43,700 | — | — |
| 2015-01-09 | $39.86 | $39.86 | 50,800 | — | — |
| 2015-01-08 | $39.82 | $39.82 | 27,100 | — | — |
| 2015-01-07 | $39.48 | $39.48 | 61,400 | — | — |
| 2015-01-06 | $39.32 | $39.32 | 33,700 | — | — |
| 2015-01-05 | $40.44 | $40.44 | 45,100 | — | — |
| 2015-01-02 | $40.12 | $40.12 | 29,800 | — | — |