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
- 1994-06-10 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 | $35.54 | $35.54 | 446,700 | — | — |
| 2015-12-30 | $36.12 | $36.12 | 229,800 | — | — |
| 2015-12-29 | $36.54 | $36.54 | 365,700 | — | — |
| 2015-12-28 | $36.04 | $36.04 | 291,500 | — | — |
| 2015-12-24 | $36.09 | $36.09 | 398,600 | — | — |
| 2015-12-23 | $35.93 | $35.93 | 675,200 | — | — |
| 2015-12-22 | $36.68 | $36.68 | 924,600 | — | — |
| 2015-12-21 | $36.26 | $36.26 | 1,361,600 | — | — |
| 2015-12-18 | $37.83 | $37.83 | 799,400 | — | — |
| 2015-12-17 | $39.10 | $39.10 | 763,700 | — | — |
| 2015-12-16 | $39.58 | $39.58 | 834,000 | — | — |
| 2015-12-15 | $39.02 | $39.02 | 1,434,400 | — | — |
| 2015-12-14 | $38.10 | $38.10 | 425,700 | — | — |
| 2015-12-11 | $37.31 | $37.31 | 605,400 | — | — |
| 2015-12-10 | $37.36 | $37.36 | 498,200 | — | — |
| 2015-12-09 | $38.10 | $38.10 | 486,600 | — | — |
| 2015-12-08 | $38.94 | $38.94 | 637,100 | — | — |
| 2015-12-07 | $38.44 | $38.44 | 482,300 | — | — |
| 2015-12-04 | $38.73 | $38.73 | 337,800 | — | — |
| 2015-12-03 | $38.21 | $38.21 | 525,200 | — | — |
| 2015-12-02 | $38.77 | $38.77 | 522,300 | — | — |
| 2015-12-01 | $38.78 | $38.78 | 517,400 | — | — |
| 2015-11-30 | $37.88 | $37.88 | 467,500 | — | — |
| 2015-11-27 | $37.94 | $37.94 | 114,300 | — | — |
| 2015-11-25 | $37.99 | $37.99 | 307,100 | — | — |
| 2015-11-24 | $37.38 | $37.38 | 890,600 | — | — |
| 2015-11-23 | $37.67 | $37.67 | 646,500 | — | — |
| 2015-11-20 | $38.12 | $38.12 | 1,154,100 | — | — |
| 2015-11-19 | $38.85 | $38.85 | 357,700 | — | — |
| 2015-11-18 | $38.67 | $38.67 | 492,800 | — | — |
| 2015-11-17 | $38.58 | $38.58 | 648,700 | — | — |
| 2015-11-16 | $38.07 | $38.07 | 480,600 | — | — |
| 2015-11-13 | $37.66 | $37.66 | 939,700 | — | — |
| 2015-11-12 | $38.57 | $38.57 | 952,800 | — | — |
| 2015-11-11 | $39.40 | $39.40 | 739,100 | — | — |
| 2015-11-10 | $39.35 | $39.35 | 635,400 | — | — |
| 2015-11-09 | $39.33 | $39.33 | 580,800 | — | — |
| 2015-11-06 | $39.17 | $39.17 | 872,400 | — | — |
| 2015-11-05 | $38.79 | $38.79 | 924,500 | — | — |
| 2015-11-04 | $38.71 | $38.71 | 547,300 | — | — |
| 2015-11-03 | $38.68 | $38.68 | 815,400 | — | — |
| 2015-11-02 | $38.94 | $38.94 | 1,449,300 | — | — |
| 2015-10-30 | $38.39 | $38.39 | 1,004,900 | — | — |
| 2015-10-29 | $38.28 | $38.28 | 1,454,000 | — | — |
| 2015-10-28 | $38.17 | $38.17 | 1,401,300 | — | — |
| 2015-10-27 | $37.98 | $37.98 | 768,000 | — | — |
| 2015-10-26 | $37.71 | $37.71 | 436,600 | — | — |
| 2015-10-23 | $37.57 | $37.57 | 410,300 | — | — |
| 2015-10-22 | $37.59 | $37.59 | 412,300 | — | — |
| 2015-10-21 | $36.81 | $36.81 | 403,300 | — | — |
| 2015-10-20 | $37.18 | $37.18 | 588,200 | — | — |
| 2015-10-19 | $37.60 | $37.60 | 464,300 | — | — |
| 2015-10-16 | $36.73 | $36.73 | 340,800 | — | — |
| 2015-10-15 | $36.38 | $36.38 | 501,200 | — | — |
| 2015-10-14 | $35.69 | $35.69 | 538,800 | — | — |
| 2015-10-13 | $36.26 | $36.26 | 620,100 | — | — |
| 2015-10-12 | $36.90 | $36.90 | 589,200 | — | — |
| 2015-10-09 | $36.50 | $36.50 | 679,500 | — | — |
| 2015-10-08 | $35.14 | $35.14 | 831,200 | — | — |
| 2015-10-07 | $35.05 | $35.05 | 692,600 | — | — |
| 2015-10-06 | $35.15 | $35.15 | 619,400 | — | — |
| 2015-10-05 | $34.60 | $34.60 | 642,700 | — | — |
| 2015-10-02 | $33.73 | $33.73 | 697,800 | — | — |
| 2015-10-01 | $33.30 | $33.30 | 923,500 | — | — |
| 2015-09-30 | $33.79 | $33.79 | 1,067,900 | — | — |
| 2015-09-29 | $32.04 | $32.04 | 774,400 | — | — |
| 2015-09-28 | $31.59 | $31.59 | 456,800 | — | — |
| 2015-09-25 | $32.45 | $32.45 | 884,300 | — | — |
| 2015-09-24 | $32.51 | $32.51 | 786,100 | — | — |
| 2015-09-23 | $32.73 | $32.73 | 755,800 | — | — |
| 2015-09-22 | $33.97 | $33.97 | 1,070,800 | — | — |
| 2015-09-21 | $34.19 | $34.19 | 638,700 | — | — |
| 2015-09-18 | $34.11 | $34.11 | 667,300 | — | — |
| 2015-09-17 | $34.29 | $34.29 | 1,138,500 | — | — |
| 2015-09-16 | $33.85 | $33.85 | 1,230,400 | — | — |
| 2015-09-15 | $32.78 | $32.78 | 919,300 | — | — |
| 2015-09-14 | $31.22 | $31.22 | 304,800 | — | — |
| 2015-09-11 | $31.22 | $31.22 | 441,200 | — | — |
| 2015-09-10 | $31.41 | $31.41 | 507,800 | — | — |
| 2015-09-09 | $32.01 | $32.01 | 1,169,700 | — | — |
| 2015-09-08 | $31.59 | $31.59 | 352,700 | — | — |
| 2015-09-04 | $30.77 | $30.77 | 404,300 | — | — |
| 2015-09-03 | $30.98 | $30.98 | 502,700 | — | — |
| 2015-09-02 | $30.72 | $30.72 | 497,600 | — | — |
| 2015-09-01 | $30.18 | $30.18 | 657,700 | — | — |
| 2015-08-31 | $31.35 | $31.35 | 426,900 | — | — |
| 2015-08-28 | $32.08 | $32.08 | 539,700 | — | — |
| 2015-08-27 | $32.02 | $32.02 | 1,137,300 | — | — |
| 2015-08-26 | $31.28 | $31.28 | 1,023,100 | — | — |
| 2015-08-25 | $30.14 | $30.14 | 1,157,000 | — | — |
| 2015-08-24 | $29.18 | $29.18 | 1,525,500 | — | — |
| 2015-08-21 | $30.85 | $30.85 | 1,476,800 | — | — |
| 2015-08-20 | $32.16 | $32.16 | 1,408,100 | — | — |
| 2015-08-19 | $34.33 | $34.33 | 534,100 | — | — |
| 2015-08-18 | $34.53 | $34.53 | 623,800 | — | — |
| 2015-08-17 | $35.38 | $35.38 | 473,600 | — | — |
| 2015-08-14 | $34.87 | $34.87 | 558,700 | — | — |
| 2015-08-13 | $35.22 | $35.22 | 814,900 | — | — |
| 2015-08-12 | $34.74 | $34.74 | 1,699,800 | — | — |
| 2015-08-11 | $35.79 | $35.79 | 702,000 | — | — |
| 2015-08-10 | $37.94 | $37.94 | 591,800 | — | — |
| 2015-08-07 | $36.69 | $36.69 | 378,000 | — | — |
| 2015-08-06 | $36.42 | $36.42 | 803,900 | — | — |
| 2015-08-05 | $37.98 | $37.98 | 664,100 | — | — |
| 2015-08-04 | $37.41 | $37.41 | 390,900 | — | — |
| 2015-08-03 | $37.41 | $37.41 | 397,100 | — | — |
| 2015-07-31 | $37.41 | $37.41 | 524,400 | — | — |
| 2015-07-30 | $37.09 | $37.09 | 475,200 | — | — |
| 2015-07-29 | $37.50 | $37.50 | 810,500 | — | — |
| 2015-07-28 | $36.65 | $36.65 | 729,300 | — | — |
| 2015-07-27 | $36.20 | $36.20 | 777,400 | — | — |
| 2015-07-24 | $36.41 | $36.41 | 866,800 | — | — |
| 2015-07-23 | $37.25 | $37.25 | 1,162,200 | — | — |
| 2015-07-22 | $37.89 | $37.89 | 766,600 | — | — |
| 2015-07-21 | $37.50 | $37.50 | 743,400 | — | — |
| 2015-07-20 | $38.71 | $38.71 | 830,600 | — | — |
| 2015-07-17 | $38.02 | $38.02 | 967,200 | — | — |
| 2015-07-16 | $37.93 | $37.93 | 989,700 | — | — |
| 2015-07-15 | $37.21 | $37.21 | 706,800 | — | — |
| 2015-07-14 | $37.42 | $37.42 | 628,400 | — | — |
| 2015-07-13 | $37.26 | $37.26 | 1,152,800 | — | — |
| 2015-07-10 | $36.46 | $36.46 | 1,014,900 | — | — |
| 2015-07-09 | $35.37 | $35.37 | 1,014,200 | — | — |
| 2015-07-08 | $35.37 | $35.37 | 2,425,600 | — | — |
| 2015-07-07 | $36.26 | $36.26 | 3,087,600 | — | — |
| 2015-07-06 | $38.42 | $38.42 | 812,400 | — | — |
| 2015-07-02 | $39.02 | $39.02 | 1,162,900 | — | — |
| 2015-07-01 | $39.37 | $39.37 | 1,319,800 | — | — |
| 2015-06-30 | $40.27 | $40.27 | 845,100 | — | — |
| 2015-06-29 | $39.92 | $39.92 | 1,331,900 | — | — |
| 2015-06-26 | $41.21 | $41.21 | 5,146,900 | — | — |
| 2015-06-25 | $42.87 | $42.87 | 642,000 | — | — |
| 2015-06-24 | $42.91 | $42.91 | 606,000 | — | — |
| 2015-06-23 | $42.94 | $42.94 | 1,064,300 | — | — |
| 2015-06-22 | $43.06 | $43.06 | 1,070,200 | — | — |
| 2015-06-19 | $43.22 | $43.22 | 892,300 | — | — |
| 2015-06-18 | $43.09 | $43.09 | 786,100 | — | — |
| 2015-06-17 | $42.65 | $42.65 | 587,400 | — | — |
| 2015-06-16 | $42.44 | $42.44 | 851,500 | — | — |
| 2015-06-15 | $43.09 | $43.09 | 926,700 | — | — |
| 2015-06-12 | $42.47 | $42.47 | 1,477,300 | — | — |
| 2015-06-11 | $41.54 | $41.54 | 1,931,900 | — | — |
| 2015-06-10 | $41.38 | $41.38 | 724,300 | — | — |
| 2015-06-09 | $41.27 | $41.27 | 1,020,400 | — | — |
| 2015-06-08 | $40.78 | $40.78 | 948,000 | — | — |
| 2015-06-05 | $41.14 | $41.14 | 981,500 | — | — |
| 2015-06-04 | $40.63 | $40.63 | 803,500 | — | — |
| 2015-06-03 | $40.13 | $40.13 | 909,800 | — | — |
| 2015-06-02 | $40.37 | $40.37 | 749,700 | — | — |
| 2015-06-01 | $41.68 | $41.68 | 1,275,000 | — | — |
| 2015-05-29 | $40.34 | $40.34 | 1,377,100 | — | — |
| 2015-05-28 | $39.99 | $39.99 | 3,069,800 | — | — |
| 2015-05-27 | $38.77 | $38.77 | 502,100 | — | — |
| 2015-05-26 | $38.57 | $38.57 | 844,500 | — | — |
| 2015-05-22 | $39.14 | $39.14 | 395,900 | — | — |
| 2015-05-21 | $38.97 | $38.97 | 524,100 | — | — |
| 2015-05-20 | $38.93 | $38.93 | 631,700 | — | — |
| 2015-05-19 | $39.14 | $39.14 | 767,900 | — | — |
| 2015-05-18 | $39.08 | $39.08 | 1,407,400 | — | — |
| 2015-05-15 | $37.87 | $37.87 | 579,700 | — | — |
| 2015-05-14 | $37.75 | $37.75 | 425,100 | — | — |
| 2015-05-13 | $37.24 | $37.24 | 441,400 | — | — |
| 2015-05-12 | $37.02 | $37.02 | 515,800 | — | — |
| 2015-05-11 | $36.68 | $36.68 | 672,200 | — | — |
| 2015-05-08 | $36.64 | $36.64 | 344,900 | — | — |
| 2015-05-07 | $36.72 | $36.72 | 496,200 | — | — |
| 2015-05-06 | $37.08 | $37.08 | 1,060,600 | — | — |
| 2015-05-05 | $37.40 | $37.40 | 666,900 | — | — |
| 2015-05-04 | $37.95 | $37.95 | 882,400 | — | — |
| 2015-05-01 | $37.89 | $37.89 | 1,606,500 | — | — |
| 2015-04-30 | $37.36 | $37.36 | 1,211,600 | — | — |
| 2015-04-29 | $37.59 | $37.59 | 660,900 | — | — |
| 2015-04-28 | $37.30 | $37.30 | 727,700 | — | — |
| 2015-04-27 | $37.62 | $37.62 | 1,445,500 | — | — |
| 2015-04-24 | $37.62 | $37.62 | 1,085,100 | — | — |
| 2015-04-23 | $37.40 | $37.40 | 982,900 | — | — |
| 2015-04-22 | $37.51 | $37.51 | 1,818,300 | — | — |
| 2015-04-21 | $37.00 | $37.00 | 776,200 | — | — |
| 2015-04-20 | $36.65 | $36.65 | 618,900 | — | — |
| 2015-04-17 | $35.99 | $35.99 | 490,200 | — | — |
| 2015-04-16 | $36.10 | $36.10 | 805,300 | — | — |
| 2015-04-15 | $35.86 | $35.86 | 554,300 | — | — |
| 2015-04-14 | $36.18 | $36.18 | 687,800 | — | — |
| 2015-04-13 | $36.24 | $36.24 | 770,500 | — | — |
| 2015-04-10 | $36.18 | $36.18 | 425,800 | — | — |
| 2015-04-09 | $36.18 | $36.18 | 627,600 | — | — |
| 2015-04-08 | $36.33 | $36.33 | 712,600 | — | — |
| 2015-04-07 | $35.28 | $35.28 | 674,400 | — | — |
| 2015-04-06 | $35.90 | $35.90 | 1,438,500 | — | — |
| 2015-04-02 | $34.25 | $34.25 | 1,007,700 | — | — |
| 2015-04-01 | $33.53 | $33.53 | 639,000 | — | — |
| 2015-03-31 | $33.71 | $33.71 | 375,900 | — | — |
| 2015-03-30 | $34.00 | $34.00 | 295,000 | — | — |
| 2015-03-27 | $33.71 | $33.71 | 380,100 | — | — |
| 2015-03-26 | $33.93 | $33.93 | 175,100 | — | — |
| 2015-03-25 | $33.93 | $33.93 | 340,900 | — | — |
| 2015-03-24 | $34.01 | $34.01 | 356,000 | — | — |
| 2015-03-23 | $34.35 | $34.35 | 292,600 | — | — |
| 2015-03-20 | $34.54 | $34.54 | 298,900 | — | — |
| 2015-03-19 | $34.56 | $34.56 | 316,100 | — | — |
| 2015-03-18 | $34.64 | $34.64 | 357,400 | — | — |
| 2015-03-17 | $34.11 | $34.11 | 232,700 | — | — |
| 2015-03-16 | $33.96 | $33.96 | 213,800 | — | — |
| 2015-03-13 | $34.14 | $34.14 | 312,100 | — | — |
| 2015-03-12 | $34.71 | $34.71 | 465,400 | — | — |
| 2015-03-11 | $33.70 | $33.70 | 347,500 | — | — |
| 2015-03-10 | $33.79 | $33.79 | 505,300 | — | — |
| 2015-03-09 | $33.71 | $33.71 | 241,400 | — | — |
| 2015-03-06 | $33.80 | $33.80 | 365,200 | — | — |
| 2015-03-05 | $34.72 | $34.72 | 261,300 | — | — |
| 2015-03-04 | $34.62 | $34.62 | 318,200 | — | — |
| 2015-03-03 | $34.79 | $34.79 | 239,900 | — | — |
| 2015-03-02 | $34.86 | $34.86 | 278,000 | — | — |
| 2015-02-27 | $34.97 | $34.97 | 510,700 | — | — |
| 2015-02-26 | $35.01 | $35.01 | 316,400 | — | — |
| 2015-02-25 | $35.12 | $35.12 | 433,000 | — | — |
| 2015-02-24 | $34.93 | $34.93 | 1,840,400 | — | — |
| 2015-02-23 | $35.35 | $35.35 | 794,700 | — | — |
| 2015-02-20 | $35.54 | $35.54 | 1,350,100 | — | — |
| 2015-02-19 | $34.93 | $34.93 | 2,088,000 | — | — |
| 2015-02-18 | $33.26 | $33.26 | 934,800 | — | — |
| 2015-02-17 | $33.76 | $33.76 | 819,000 | — | — |
| 2015-02-13 | $34.94 | $34.94 | 350,900 | — | — |
| 2015-02-12 | $34.52 | $34.52 | 521,900 | — | — |
| 2015-02-11 | $34.00 | $34.00 | 332,600 | — | — |
| 2015-02-10 | $33.64 | $33.64 | 468,500 | — | — |
| 2015-02-09 | $33.88 | $33.88 | 482,400 | — | — |
| 2015-02-06 | $33.45 | $33.45 | 904,800 | — | — |
| 2015-02-05 | $33.96 | $33.96 | 652,400 | — | — |
| 2015-02-04 | $34.45 | $34.45 | 997,900 | — | — |
| 2015-02-03 | $33.71 | $33.71 | 408,300 | — | — |
| 2015-02-02 | $33.63 | $33.63 | 396,100 | — | — |
| 2015-01-30 | $33.33 | $33.33 | 680,100 | — | — |
| 2015-01-29 | $33.63 | $33.63 | 1,308,300 | — | — |
| 2015-01-28 | $33.65 | $33.65 | 1,500,700 | — | — |
| 2015-01-27 | $33.38 | $33.38 | 1,206,400 | — | — |
| 2015-01-26 | $33.61 | $33.61 | 1,194,600 | — | — |
| 2015-01-23 | $32.06 | $32.06 | 695,900 | — | — |
| 2015-01-22 | $31.79 | $31.79 | 888,400 | — | — |
| 2015-01-21 | $30.15 | $30.15 | 1,049,400 | — | — |
| 2015-01-20 | $30.17 | $30.17 | 1,271,700 | — | — |
| 2015-01-16 | $30.05 | $30.05 | 349,000 | — | — |
| 2015-01-15 | $29.87 | $29.87 | 481,700 | — | — |
| 2015-01-14 | $29.65 | $29.65 | 377,600 | — | — |
| 2015-01-13 | $30.43 | $30.43 | 371,900 | — | — |
| 2015-01-12 | $30.35 | $30.35 | 192,000 | — | — |
| 2015-01-09 | $30.47 | $30.47 | 254,500 | — | — |
| 2015-01-08 | $30.60 | $30.60 | 221,300 | — | — |
| 2015-01-07 | $30.21 | $30.21 | 420,400 | — | — |
| 2015-01-06 | $29.49 | $29.49 | 405,000 | — | — |
| 2015-01-05 | $29.56 | $29.56 | 403,100 | — | — |
| 2015-01-02 | $30.03 | $30.03 | 293,400 | — | — |