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
- 1980-03-17 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 | $32.52 | $79.27 | 155,000 | — | — |
| 2015-12-30 | $32.45 | $79.10 | 165,700 | — | — |
| 2015-12-29 | $32.91 | $80.22 | 331,300 | — | — |
| 2015-12-28 | $32.62 | $79.51 | 246,300 | — | — |
| 2015-12-24 | $32.83 | $80.03 | 85,300 | — | — |
| 2015-12-23 | $32.84 | $80.05 | 314,900 | — | — |
| 2015-12-22 | $31.46 | $76.69 | 299,400 | — | — |
| 2015-12-21 | $30.88 | $75.27 | 241,100 | — | — |
| 2015-12-18 | $31.15 | $75.93 | 398,500 | — | — |
| 2015-12-17 | $30.48 | $74.30 | 416,100 | — | — |
| 2015-12-16 | $30.62 | $74.64 | 479,700 | — | — |
| 2015-12-15 | $30.32 | $73.91 | 288,400 | — | — |
| 2015-12-14 | $29.73 | $72.47 | 338,200 | — | — |
| 2015-12-11 | $28.97 | $70.62 | 282,000 | — | — |
| 2015-12-10 | $30.01 | $73.15 | 181,100 | — | — |
| 2015-12-09 | $29.99 | $73.10 | 208,400 | — | — |
| 2015-12-08 | $29.79 | $72.61 | 288,600 | — | — |
| 2015-12-07 | $29.92 | $72.93 | 286,400 | — | — |
| 2015-12-04 | $31.32 | $76.34 | 260,100 | — | — |
| 2015-12-03 | $32.06 | $78.15 | 214,100 | — | — |
| 2015-12-02 | $31.84 | $77.61 | 286,900 | — | — |
| 2015-12-01 | $32.64 | $79.56 | 231,400 | — | — |
| 2015-11-30 | $32.43 | $78.79 | 470,900 | — | — |
| 2015-11-27 | $31.81 | $77.29 | 72,300 | — | — |
| 2015-11-25 | $32.21 | $78.26 | 493,900 | — | — |
| 2015-11-24 | $32.53 | $79.04 | 316,900 | — | — |
| 2015-11-23 | $31.69 | $77.00 | 293,600 | — | — |
| 2015-11-20 | $31.37 | $76.22 | 160,300 | — | — |
| 2015-11-19 | $31.89 | $77.48 | 222,300 | — | — |
| 2015-11-18 | $32.00 | $77.75 | 470,900 | — | — |
| 2015-11-17 | $32.17 | $78.16 | 260,500 | — | — |
| 2015-11-16 | $31.99 | $77.72 | 208,500 | — | — |
| 2015-11-13 | $31.05 | $75.44 | 208,200 | — | — |
| 2015-11-12 | $31.27 | $75.98 | 237,100 | — | — |
| 2015-11-11 | $31.96 | $77.65 | 248,200 | — | — |
| 2015-11-10 | $32.45 | $78.84 | 215,600 | — | — |
| 2015-11-09 | $32.24 | $78.33 | 470,500 | — | — |
| 2015-11-06 | $32.81 | $79.72 | 816,700 | — | — |
| 2015-11-05 | $33.79 | $82.10 | 748,100 | — | — |
| 2015-11-04 | $33.89 | $82.34 | 668,300 | — | — |
| 2015-11-03 | $34.34 | $83.43 | 550,900 | — | — |
| 2015-11-02 | $33.39 | $81.13 | 599,700 | — | — |
| 2015-10-30 | $33.25 | $80.79 | 697,500 | — | — |
| 2015-10-29 | $33.51 | $81.42 | 479,700 | — | — |
| 2015-10-28 | $33.24 | $80.76 | 469,400 | — | — |
| 2015-10-27 | $32.60 | $79.21 | 554,300 | — | — |
| 2015-10-26 | $33.19 | $80.64 | 700,700 | — | — |
| 2015-10-23 | $33.19 | $80.64 | 258,100 | — | — |
| 2015-10-22 | $33.49 | $81.37 | 490,800 | — | — |
| 2015-10-21 | $33.16 | $80.57 | 275,000 | — | — |
| 2015-10-20 | $33.48 | $81.35 | 249,100 | — | — |
| 2015-10-19 | $33.24 | $80.76 | 395,800 | — | — |
| 2015-10-16 | $34.58 | $84.02 | 298,800 | — | — |
| 2015-10-15 | $34.64 | $84.16 | 223,100 | — | — |
| 2015-10-14 | $34.78 | $84.50 | 249,000 | — | — |
| 2015-10-13 | $34.27 | $83.26 | 281,200 | — | — |
| 2015-10-12 | $34.45 | $83.70 | 455,600 | — | — |
| 2015-10-09 | $35.25 | $85.65 | 408,100 | — | — |
| 2015-10-08 | $34.74 | $84.41 | 352,000 | — | — |
| 2015-10-07 | $33.59 | $81.61 | 493,800 | — | — |
| 2015-10-06 | $33.70 | $81.88 | 366,200 | — | — |
| 2015-10-05 | $32.42 | $78.77 | 513,900 | — | — |
| 2015-10-02 | $31.83 | $77.34 | 347,200 | — | — |
| 2015-10-01 | $31.16 | $75.71 | 393,200 | — | — |
| 2015-09-30 | $31.61 | $76.80 | 366,000 | — | — |
| 2015-09-29 | $31.17 | $75.73 | 235,000 | — | — |
| 2015-09-28 | $30.76 | $74.74 | 301,300 | — | — |
| 2015-09-25 | $31.27 | $75.98 | 402,500 | — | — |
| 2015-09-24 | $31.04 | $75.42 | 519,200 | — | — |
| 2015-09-23 | $31.04 | $75.42 | 347,500 | — | — |
| 2015-09-22 | $32.14 | $78.09 | 277,500 | — | — |
| 2015-09-21 | $32.47 | $78.89 | 398,000 | — | — |
| 2015-09-18 | $31.89 | $77.48 | 408,500 | — | — |
| 2015-09-17 | $32.29 | $78.45 | 553,300 | — | — |
| 2015-09-16 | $32.09 | $77.97 | 661,400 | — | — |
| 2015-09-15 | $30.66 | $74.49 | 584,500 | — | — |
| 2015-09-14 | $31.24 | $75.90 | 445,200 | — | — |
| 2015-09-11 | $31.77 | $77.19 | 253,700 | — | — |
| 2015-09-10 | $32.66 | $79.35 | 213,900 | — | — |
| 2015-09-09 | $32.47 | $78.89 | 287,500 | — | — |
| 2015-09-08 | $33.40 | $81.15 | 229,500 | — | — |
| 2015-09-04 | $32.98 | $80.13 | 284,500 | — | — |
| 2015-09-03 | $33.13 | $80.49 | 665,300 | — | — |
| 2015-09-02 | $33.59 | $81.61 | 523,700 | — | — |
| 2015-09-01 | $33.75 | $81.74 | 434,900 | — | — |
| 2015-08-31 | $35.25 | $85.38 | 625,500 | — | — |
| 2015-08-28 | $34.48 | $83.51 | 673,900 | — | — |
| 2015-08-27 | $33.23 | $80.48 | 2,114,900 | — | — |
| 2015-08-26 | $31.79 | $77.00 | 1,239,400 | — | — |
| 2015-08-25 | $31.77 | $76.95 | 873,600 | — | — |
| 2015-08-24 | $32.70 | $79.20 | 1,214,900 | — | — |
| 2015-08-21 | $34.01 | $82.37 | 332,500 | — | — |
| 2015-08-20 | $34.73 | $84.12 | 214,200 | — | — |
| 2015-08-19 | $35.31 | $85.52 | 360,600 | — | — |
| 2015-08-18 | $36.40 | $88.16 | 269,800 | — | — |
| 2015-08-17 | $36.31 | $87.94 | 181,700 | — | — |
| 2015-08-14 | $36.73 | $88.96 | 291,300 | — | — |
| 2015-08-13 | $36.61 | $88.67 | 361,700 | — | — |
| 2015-08-12 | $37.60 | $91.07 | 287,500 | — | — |
| 2015-08-11 | $37.60 | $91.07 | 418,800 | — | — |
| 2015-08-10 | $37.60 | $91.07 | 290,300 | — | — |
| 2015-08-07 | $36.45 | $88.28 | 248,000 | — | — |
| 2015-08-06 | $37.01 | $89.64 | 386,200 | — | — |
| 2015-08-05 | $36.36 | $88.07 | 352,900 | — | — |
| 2015-08-04 | $36.18 | $87.63 | 385,200 | — | — |
| 2015-08-03 | $36.13 | $87.51 | 477,400 | — | — |
| 2015-07-31 | $37.02 | $89.66 | 506,900 | — | — |
| 2015-07-30 | $37.23 | $90.17 | 467,600 | — | — |
| 2015-07-29 | $36.01 | $87.22 | 322,100 | — | — |
| 2015-07-28 | $35.40 | $85.74 | 440,500 | — | — |
| 2015-07-27 | $34.62 | $83.85 | 260,900 | — | — |
| 2015-07-24 | $35.01 | $84.80 | 343,900 | — | — |
| 2015-07-23 | $35.26 | $85.40 | 311,300 | — | — |
| 2015-07-22 | $35.17 | $85.18 | 186,000 | — | — |
| 2015-07-21 | $35.47 | $85.91 | 165,400 | — | — |
| 2015-07-20 | $35.30 | $85.50 | 234,500 | — | — |
| 2015-07-17 | $36.09 | $87.41 | 203,800 | — | — |
| 2015-07-16 | $36.32 | $87.97 | 343,800 | — | — |
| 2015-07-15 | $36.43 | $88.23 | 276,500 | — | — |
| 2015-07-14 | $37.00 | $89.62 | 227,300 | — | — |
| 2015-07-13 | $36.86 | $89.28 | 477,600 | — | — |
| 2015-07-10 | $36.71 | $88.91 | 373,600 | — | — |
| 2015-07-09 | $36.67 | $88.82 | 358,300 | — | — |
| 2015-07-08 | $37.40 | $90.58 | 320,400 | — | — |
| 2015-07-07 | $37.57 | $91.00 | 340,300 | — | — |
| 2015-07-06 | $37.40 | $90.58 | 306,700 | — | — |
| 2015-07-02 | $38.44 | $93.10 | 158,900 | — | — |
| 2015-07-01 | $37.99 | $92.01 | 256,500 | — | — |
| 2015-06-30 | $38.62 | $93.54 | 272,400 | — | — |
| 2015-06-29 | $38.77 | $93.90 | 297,700 | — | — |
| 2015-06-26 | $40.07 | $97.05 | 475,300 | — | — |
| 2015-06-25 | $39.83 | $96.47 | 687,500 | — | — |
| 2015-06-24 | $40.11 | $97.15 | 460,900 | — | — |
| 2015-06-23 | $39.51 | $95.69 | 333,300 | — | — |
| 2015-06-22 | $39.05 | $94.58 | 314,100 | — | — |
| 2015-06-19 | $38.08 | $92.23 | 222,400 | — | — |
| 2015-06-18 | $38.77 | $93.90 | 144,200 | — | — |
| 2015-06-17 | $39.01 | $94.48 | 221,600 | — | — |
| 2015-06-16 | $38.61 | $93.51 | 137,900 | — | — |
| 2015-06-15 | $38.47 | $93.18 | 278,700 | — | — |
| 2015-06-12 | $38.48 | $93.20 | 155,700 | — | — |
| 2015-06-11 | $39.57 | $95.84 | 162,700 | — | — |
| 2015-06-10 | $39.94 | $96.74 | 233,600 | — | — |
| 2015-06-09 | $39.60 | $95.91 | 318,500 | — | — |
| 2015-06-08 | $38.72 | $93.78 | 305,800 | — | — |
| 2015-06-05 | $39.21 | $94.97 | 211,700 | — | — |
| 2015-06-04 | $39.36 | $95.33 | 496,300 | — | — |
| 2015-06-03 | $39.58 | $95.86 | 172,000 | — | — |
| 2015-06-02 | $39.80 | $96.40 | 343,600 | — | — |
| 2015-06-01 | $39.47 | $95.35 | 339,600 | — | — |
| 2015-05-29 | $39.21 | $94.72 | 149,300 | — | — |
| 2015-05-28 | $39.24 | $94.79 | 217,000 | — | — |
| 2015-05-27 | $39.03 | $94.28 | 226,500 | — | — |
| 2015-05-26 | $39.45 | $95.30 | 232,900 | — | — |
| 2015-05-22 | $40.99 | $99.02 | 166,000 | — | — |
| 2015-05-21 | $41.38 | $99.96 | 511,700 | — | — |
| 2015-05-20 | $40.31 | $97.37 | 330,800 | — | — |
| 2015-05-19 | $39.79 | $96.12 | 256,600 | — | — |
| 2015-05-18 | $40.10 | $96.87 | 130,000 | — | — |
| 2015-05-15 | $40.63 | $98.15 | 198,600 | — | — |
| 2015-05-14 | $40.69 | $98.29 | 105,600 | — | — |
| 2015-05-13 | $41.10 | $99.28 | 180,900 | — | — |
| 2015-05-12 | $41.13 | $99.36 | 215,500 | — | — |
| 2015-05-11 | $41.30 | $99.77 | 614,100 | — | — |
| 2015-05-08 | $41.49 | $100.23 | 263,200 | — | — |
| 2015-05-07 | $41.18 | $99.48 | 530,600 | — | — |
| 2015-05-06 | $41.59 | $100.47 | 493,600 | — | — |
| 2015-05-05 | $42.77 | $103.32 | 258,600 | — | — |
| 2015-05-04 | $43.14 | $104.21 | 268,400 | — | — |
| 2015-05-01 | $43.30 | $104.60 | 279,300 | — | — |
| 2015-04-30 | $44.13 | $106.60 | 273,100 | — | — |
| 2015-04-29 | $44.70 | $107.98 | 322,200 | — | — |
| 2015-04-28 | $44.65 | $107.86 | 257,200 | — | — |
| 2015-04-27 | $44.86 | $108.37 | 230,100 | — | — |
| 2015-04-24 | $44.57 | $107.67 | 228,900 | — | — |
| 2015-04-23 | $45.37 | $109.60 | 190,000 | — | — |
| 2015-04-22 | $44.73 | $108.05 | 237,300 | — | — |
| 2015-04-21 | $44.45 | $107.38 | 139,800 | — | — |
| 2015-04-20 | $45.02 | $108.75 | 332,900 | — | — |
| 2015-04-17 | $44.56 | $107.64 | 287,000 | — | — |
| 2015-04-16 | $45.08 | $108.90 | 307,600 | — | — |
| 2015-04-15 | $44.74 | $108.08 | 398,700 | — | — |
| 2015-04-14 | $43.60 | $105.32 | 513,000 | — | — |
| 2015-04-13 | $42.90 | $103.63 | 266,800 | — | — |
| 2015-04-10 | $42.60 | $102.91 | 167,100 | — | — |
| 2015-04-09 | $42.25 | $102.06 | 269,600 | — | — |
| 2015-04-08 | $41.49 | $100.23 | 231,500 | — | — |
| 2015-04-07 | $41.62 | $100.54 | 214,600 | — | — |
| 2015-04-06 | $41.50 | $100.25 | 211,200 | — | — |
| 2015-04-02 | $40.84 | $98.66 | 189,100 | — | — |
| 2015-04-01 | $40.28 | $97.30 | 218,900 | — | — |
| 2015-03-31 | $39.88 | $96.34 | 365,600 | — | — |
| 2015-03-30 | $40.50 | $97.83 | 355,000 | — | — |
| 2015-03-27 | $40.09 | $96.84 | 286,900 | — | — |
| 2015-03-26 | $40.84 | $98.66 | 243,900 | — | — |
| 2015-03-25 | $40.48 | $97.79 | 274,900 | — | — |
| 2015-03-24 | $40.43 | $97.66 | 353,500 | — | — |
| 2015-03-23 | $39.81 | $96.17 | 574,400 | — | — |
| 2015-03-20 | $38.51 | $93.03 | 309,900 | — | — |
| 2015-03-19 | $37.19 | $89.84 | 190,800 | — | — |
| 2015-03-18 | $38.41 | $92.79 | 302,100 | — | — |
| 2015-03-17 | $37.12 | $89.67 | 365,700 | — | — |
| 2015-03-16 | $36.72 | $88.70 | 270,700 | — | — |
| 2015-03-13 | $36.36 | $87.83 | 275,700 | — | — |
| 2015-03-12 | $36.80 | $88.90 | 232,000 | — | — |
| 2015-03-11 | $36.65 | $88.53 | 158,600 | — | — |
| 2015-03-10 | $36.29 | $87.66 | 213,700 | — | — |
| 2015-03-09 | $36.87 | $89.07 | 310,000 | — | — |
| 2015-03-06 | $37.29 | $90.08 | 242,200 | — | — |
| 2015-03-05 | $37.88 | $91.50 | 308,500 | — | — |
| 2015-03-04 | $38.61 | $93.27 | 208,900 | — | — |
| 2015-03-03 | $38.87 | $93.90 | 279,300 | — | — |
| 2015-03-02 | $38.30 | $92.27 | 270,300 | — | — |
| 2015-02-27 | $38.64 | $93.09 | 499,500 | — | — |
| 2015-02-26 | $38.71 | $93.26 | 245,900 | — | — |
| 2015-02-25 | $39.47 | $95.09 | 190,800 | — | — |
| 2015-02-24 | $39.41 | $94.94 | 235,100 | — | — |
| 2015-02-23 | $39.06 | $94.10 | 349,900 | — | — |
| 2015-02-20 | $38.71 | $93.26 | 307,100 | — | — |
| 2015-02-19 | $39.73 | $95.71 | 358,300 | — | — |
| 2015-02-18 | $40.15 | $96.73 | 272,000 | — | — |
| 2015-02-17 | $41.07 | $98.94 | 212,000 | — | — |
| 2015-02-13 | $41.08 | $98.97 | 230,800 | — | — |
| 2015-02-12 | $40.71 | $98.07 | 195,400 | — | — |
| 2015-02-11 | $39.25 | $94.56 | 294,400 | — | — |
| 2015-02-10 | $39.55 | $95.28 | 265,300 | — | — |
| 2015-02-09 | $40.38 | $97.28 | 362,100 | — | — |
| 2015-02-06 | $40.59 | $97.79 | 246,600 | — | — |
| 2015-02-05 | $40.82 | $98.34 | 392,300 | — | — |
| 2015-02-04 | $39.45 | $95.04 | 654,700 | — | — |
| 2015-02-03 | $40.87 | $98.46 | 629,500 | — | — |
| 2015-02-02 | $39.22 | $94.48 | 684,700 | — | — |
| 2015-01-30 | $37.11 | $89.40 | 395,000 | — | — |
| 2015-01-29 | $36.52 | $87.98 | 304,800 | — | — |
| 2015-01-28 | $37.27 | $89.79 | 594,300 | — | — |
| 2015-01-27 | $39.32 | $94.73 | 321,200 | — | — |
| 2015-01-26 | $38.50 | $92.75 | 359,700 | — | — |
| 2015-01-23 | $38.08 | $91.74 | 361,500 | — | — |
| 2015-01-22 | $37.99 | $91.52 | 203,100 | — | — |
| 2015-01-21 | $38.09 | $91.76 | 275,100 | — | — |
| 2015-01-20 | $37.77 | $90.99 | 407,200 | — | — |
| 2015-01-16 | $39.63 | $95.47 | 474,900 | — | — |
| 2015-01-15 | $37.38 | $90.05 | 372,100 | — | — |
| 2015-01-14 | $37.82 | $91.11 | 371,000 | — | — |
| 2015-01-13 | $37.51 | $90.37 | 420,000 | — | — |
| 2015-01-12 | $37.92 | $91.35 | 444,400 | — | — |
| 2015-01-09 | $40.31 | $97.11 | 149,800 | — | — |
| 2015-01-08 | $40.77 | $98.22 | 283,900 | — | — |
| 2015-01-07 | $40.01 | $96.39 | 210,300 | — | — |
| 2015-01-06 | $39.90 | $96.12 | 275,200 | — | — |
| 2015-01-05 | $40.81 | $98.32 | 544,000 | — | — |
| 2015-01-02 | $42.62 | $102.68 | 297,500 | — | — |