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
- 2014-02-14 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 | $40.09 | $40.09 | 245,400 | — | — |
| 2015-12-30 | $40.99 | $40.99 | 117,300 | — | — |
| 2015-12-29 | $41.34 | $41.34 | 122,900 | — | — |
| 2015-12-28 | $40.31 | $40.31 | 136,200 | — | — |
| 2015-12-24 | $41.60 | $41.60 | 94,600 | — | — |
| 2015-12-23 | $41.38 | $41.38 | 138,800 | — | — |
| 2015-12-22 | $40.70 | $40.70 | 109,800 | — | — |
| 2015-12-21 | $40.06 | $40.06 | 178,700 | — | — |
| 2015-12-18 | $40.76 | $40.76 | 292,100 | — | — |
| 2015-12-17 | $41.21 | $41.21 | 162,500 | — | — |
| 2015-12-16 | $40.73 | $40.73 | 210,400 | — | — |
| 2015-12-15 | $40.87 | $40.87 | 145,200 | — | — |
| 2015-12-14 | $40.35 | $40.35 | 182,100 | — | — |
| 2015-12-11 | $40.55 | $40.55 | 142,700 | — | — |
| 2015-12-10 | $40.87 | $40.87 | 180,000 | — | — |
| 2015-12-09 | $40.73 | $40.73 | 244,700 | — | — |
| 2015-12-08 | $40.89 | $40.89 | 280,500 | — | — |
| 2015-12-07 | $39.73 | $39.73 | 203,700 | — | — |
| 2015-12-04 | $40.18 | $40.18 | 310,800 | — | — |
| 2015-12-03 | $38.41 | $38.41 | 150,400 | — | — |
| 2015-12-02 | $39.84 | $39.84 | 245,500 | — | — |
| 2015-12-01 | $38.92 | $38.92 | 195,800 | — | — |
| 2015-11-30 | $38.25 | $38.25 | 210,600 | — | — |
| 2015-11-27 | $38.00 | $38.00 | 49,600 | — | — |
| 2015-11-25 | $37.80 | $37.80 | 224,100 | — | — |
| 2015-11-24 | $36.49 | $36.49 | 221,900 | — | — |
| 2015-11-23 | $37.10 | $37.10 | 374,600 | — | — |
| 2015-11-20 | $36.60 | $36.60 | 544,000 | — | — |
| 2015-11-19 | $35.00 | $35.00 | 1,103,400 | — | — |
| 2015-11-18 | $39.11 | $39.11 | 838,200 | — | — |
| 2015-11-17 | $42.31 | $42.31 | 360,200 | — | — |
| 2015-11-16 | $44.42 | $44.42 | 270,300 | — | — |
| 2015-11-13 | $43.84 | $43.84 | 235,300 | — | — |
| 2015-11-12 | $44.36 | $44.36 | 329,700 | — | — |
| 2015-11-11 | $45.50 | $45.50 | 846,800 | — | — |
| 2015-11-10 | $46.53 | $46.53 | 328,600 | — | — |
| 2015-11-09 | $46.32 | $46.32 | 210,500 | — | — |
| 2015-11-06 | $47.09 | $47.09 | 189,200 | — | — |
| 2015-11-05 | $46.74 | $46.74 | 164,400 | — | — |
| 2015-11-04 | $46.19 | $46.19 | 163,100 | — | — |
| 2015-11-03 | $45.89 | $45.89 | 290,400 | — | — |
| 2015-11-02 | $44.98 | $44.98 | 261,300 | — | — |
| 2015-10-30 | $42.74 | $42.74 | 185,600 | — | — |
| 2015-10-29 | $41.71 | $41.71 | 146,400 | — | — |
| 2015-10-28 | $43.34 | $43.34 | 156,000 | — | — |
| 2015-10-27 | $41.91 | $41.91 | 396,400 | — | — |
| 2015-10-26 | $40.63 | $40.63 | 163,300 | — | — |
| 2015-10-23 | $41.76 | $41.76 | 331,300 | — | — |
| 2015-10-22 | $39.78 | $39.78 | 445,900 | — | — |
| 2015-10-21 | $42.55 | $42.55 | 296,700 | — | — |
| 2015-10-20 | $45.48 | $45.48 | 173,500 | — | — |
| 2015-10-19 | $45.64 | $45.64 | 262,800 | — | — |
| 2015-10-16 | $45.11 | $45.11 | 141,200 | — | — |
| 2015-10-15 | $44.81 | $44.81 | 190,500 | — | — |
| 2015-10-14 | $43.21 | $43.21 | 214,500 | — | — |
| 2015-10-13 | $44.00 | $44.00 | 190,100 | — | — |
| 2015-10-12 | $44.47 | $44.47 | 166,100 | — | — |
| 2015-10-09 | $44.46 | $44.46 | 291,900 | — | — |
| 2015-10-08 | $43.62 | $43.62 | 544,900 | — | — |
| 2015-10-07 | $44.42 | $44.42 | 819,800 | — | — |
| 2015-10-06 | $46.76 | $46.76 | 342,600 | — | — |
| 2015-10-05 | $50.58 | $50.58 | 392,100 | — | — |
| 2015-10-02 | $48.61 | $48.61 | 235,100 | — | — |
| 2015-10-01 | $47.25 | $47.25 | 432,000 | — | — |
| 2015-09-30 | $48.55 | $48.55 | 326,900 | — | — |
| 2015-09-29 | $46.98 | $46.98 | 301,500 | — | — |
| 2015-09-28 | $46.55 | $46.55 | 550,200 | — | — |
| 2015-09-25 | $50.20 | $50.20 | 406,900 | — | — |
| 2015-09-24 | $53.66 | $53.66 | 326,000 | — | — |
| 2015-09-23 | $54.39 | $54.39 | 185,200 | — | — |
| 2015-09-22 | $53.35 | $53.35 | 281,200 | — | — |
| 2015-09-21 | $53.49 | $53.49 | 242,100 | — | — |
| 2015-09-18 | $54.84 | $54.84 | 1,028,800 | — | — |
| 2015-09-17 | $54.81 | $54.81 | 279,800 | — | — |
| 2015-09-16 | $54.85 | $54.85 | 226,300 | — | — |
| 2015-09-15 | $53.89 | $53.89 | 358,800 | — | — |
| 2015-09-14 | $54.70 | $54.70 | 481,400 | — | — |
| 2015-09-11 | $54.58 | $54.58 | 194,300 | — | — |
| 2015-09-10 | $54.14 | $54.14 | 260,300 | — | — |
| 2015-09-09 | $52.73 | $52.73 | 396,200 | — | — |
| 2015-09-08 | $52.47 | $52.47 | 284,700 | — | — |
| 2015-09-04 | $51.14 | $51.14 | 160,600 | — | — |
| 2015-09-03 | $51.99 | $51.99 | 395,400 | — | — |
| 2015-09-02 | $50.73 | $50.73 | 219,400 | — | — |
| 2015-09-01 | $49.25 | $49.25 | 287,100 | — | — |
| 2015-08-31 | $49.29 | $49.29 | 294,600 | — | — |
| 2015-08-28 | $49.78 | $49.78 | 371,900 | — | — |
| 2015-08-27 | $47.41 | $47.41 | 169,000 | — | — |
| 2015-08-26 | $47.04 | $47.04 | 245,600 | — | — |
| 2015-08-25 | $45.85 | $45.85 | 221,200 | — | — |
| 2015-08-24 | $46.66 | $46.66 | 292,900 | — | — |
| 2015-08-21 | $49.98 | $49.98 | 228,400 | — | — |
| 2015-08-20 | $49.42 | $49.42 | 194,600 | — | — |
| 2015-08-19 | $50.92 | $50.92 | 112,100 | — | — |
| 2015-08-18 | $50.28 | $50.28 | 202,300 | — | — |
| 2015-08-17 | $49.99 | $49.99 | 489,000 | — | — |
| 2015-08-14 | $51.74 | $51.74 | 289,900 | — | — |
| 2015-08-13 | $51.36 | $51.36 | 378,200 | — | — |
| 2015-08-12 | $48.89 | $48.89 | 867,000 | — | — |
| 2015-08-11 | $42.60 | $42.60 | 216,000 | — | — |
| 2015-08-10 | $43.25 | $43.25 | 305,400 | — | — |
| 2015-08-07 | $43.39 | $43.39 | 177,100 | — | — |
| 2015-08-06 | $42.75 | $42.75 | 206,400 | — | — |
| 2015-08-05 | $43.90 | $43.90 | 189,200 | — | — |
| 2015-08-04 | $43.65 | $43.65 | 243,100 | — | — |
| 2015-08-03 | $44.83 | $44.83 | 1,143,500 | — | — |
| 2015-07-31 | $44.46 | $44.46 | 315,900 | — | — |
| 2015-07-30 | $43.15 | $43.15 | 505,000 | — | — |
| 2015-07-29 | $41.80 | $41.80 | 325,500 | — | — |
| 2015-07-28 | $42.57 | $42.57 | 110,700 | — | — |
| 2015-07-27 | $42.21 | $42.21 | 78,500 | — | — |
| 2015-07-24 | $42.91 | $42.91 | 106,800 | — | — |
| 2015-07-23 | $43.44 | $43.44 | 147,500 | — | — |
| 2015-07-22 | $43.22 | $43.22 | 144,800 | — | — |
| 2015-07-21 | $42.75 | $42.75 | 171,300 | — | — |
| 2015-07-20 | $42.99 | $42.99 | 119,600 | — | — |
| 2015-07-17 | $42.70 | $42.70 | 103,700 | — | — |
| 2015-07-16 | $42.96 | $42.96 | 151,000 | — | — |
| 2015-07-15 | $42.38 | $42.38 | 195,100 | — | — |
| 2015-07-14 | $44.12 | $44.12 | 99,800 | — | — |
| 2015-07-13 | $43.65 | $43.65 | 163,800 | — | — |
| 2015-07-10 | $43.74 | $43.74 | 237,200 | — | — |
| 2015-07-09 | $42.85 | $42.85 | 123,200 | — | — |
| 2015-07-08 | $42.84 | $42.84 | 248,200 | — | — |
| 2015-07-07 | $43.97 | $43.97 | 306,100 | — | — |
| 2015-07-06 | $44.08 | $44.08 | 188,300 | — | — |
| 2015-07-02 | $42.41 | $42.41 | 250,300 | — | — |
| 2015-07-01 | $43.26 | $43.26 | 120,100 | — | — |
| 2015-06-30 | $44.60 | $44.60 | 206,400 | — | — |
| 2015-06-29 | $43.13 | $43.13 | 155,600 | — | — |
| 2015-06-26 | $44.34 | $44.34 | 1,528,300 | — | — |
| 2015-06-25 | $44.97 | $44.97 | 170,400 | — | — |
| 2015-06-24 | $43.91 | $43.91 | 210,800 | — | — |
| 2015-06-23 | $44.48 | $44.48 | 237,500 | — | — |
| 2015-06-22 | $45.58 | $45.58 | 185,200 | — | — |
| 2015-06-19 | $44.91 | $44.91 | 460,200 | — | — |
| 2015-06-18 | $44.67 | $44.67 | 303,700 | — | — |
| 2015-06-17 | $43.80 | $43.80 | 252,700 | — | — |
| 2015-06-16 | $43.23 | $43.23 | 591,500 | — | — |
| 2015-06-15 | $42.03 | $42.03 | 207,000 | — | — |
| 2015-06-12 | $40.99 | $40.99 | 99,000 | — | — |
| 2015-06-11 | $40.70 | $40.70 | 76,600 | — | — |
| 2015-06-10 | $40.08 | $40.08 | 106,400 | — | — |
| 2015-06-09 | $39.31 | $39.31 | 117,200 | — | — |
| 2015-06-08 | $39.94 | $39.94 | 84,600 | — | — |
| 2015-06-05 | $39.81 | $39.81 | 124,300 | — | — |
| 2015-06-04 | $39.26 | $39.26 | 209,900 | — | — |
| 2015-06-03 | $38.01 | $38.01 | 183,400 | — | — |
| 2015-06-02 | $37.83 | $37.83 | 106,700 | — | — |
| 2015-06-01 | $37.94 | $37.94 | 134,500 | — | — |
| 2015-05-29 | $37.38 | $37.38 | 361,400 | — | — |
| 2015-05-28 | $37.34 | $37.34 | 288,500 | — | — |
| 2015-05-27 | $37.73 | $37.73 | 355,600 | — | — |
| 2015-05-26 | $36.73 | $36.73 | 206,000 | — | — |
| 2015-05-22 | $36.96 | $36.96 | 207,500 | — | — |
| 2015-05-21 | $37.56 | $37.56 | 192,900 | — | — |
| 2015-05-20 | $37.80 | $37.80 | 204,900 | — | — |
| 2015-05-19 | $37.36 | $37.36 | 248,300 | — | — |
| 2015-05-18 | $37.00 | $37.00 | 359,800 | — | — |
| 2015-05-15 | $38.54 | $38.54 | 352,900 | — | — |
| 2015-05-14 | $38.42 | $38.42 | 115,800 | — | — |
| 2015-05-13 | $38.56 | $38.56 | 282,000 | — | — |
| 2015-05-12 | $37.49 | $37.49 | 171,400 | — | — |
| 2015-05-11 | $36.76 | $36.76 | 126,700 | — | — |
| 2015-05-08 | $36.00 | $36.00 | 75,200 | — | — |
| 2015-05-07 | $36.22 | $36.22 | 109,900 | — | — |
| 2015-05-06 | $36.28 | $36.28 | 90,500 | — | — |
| 2015-05-05 | $35.69 | $35.69 | 124,700 | — | — |
| 2015-05-04 | $36.33 | $36.33 | 102,000 | — | — |
| 2015-05-01 | $35.16 | $35.16 | 233,500 | — | — |
| 2015-04-30 | $36.74 | $36.74 | 171,000 | — | — |
| 2015-04-29 | $38.00 | $38.00 | 181,100 | — | — |
| 2015-04-28 | $37.78 | $37.78 | 176,500 | — | — |
| 2015-04-27 | $37.60 | $37.60 | 261,200 | — | — |
| 2015-04-24 | $37.13 | $37.13 | 236,200 | — | — |
| 2015-04-23 | $37.02 | $37.02 | 112,400 | — | — |
| 2015-04-22 | $36.39 | $36.39 | 115,900 | — | — |
| 2015-04-21 | $36.43 | $36.43 | 56,100 | — | — |
| 2015-04-20 | $36.46 | $36.46 | 100,100 | — | — |
| 2015-04-17 | $36.18 | $36.18 | 188,400 | — | — |
| 2015-04-16 | $36.71 | $36.71 | 313,800 | — | — |
| 2015-04-15 | $35.36 | $35.36 | 197,600 | — | — |
| 2015-04-14 | $34.54 | $34.54 | 115,300 | — | — |
| 2015-04-13 | $34.66 | $34.66 | 164,200 | — | — |
| 2015-04-10 | $34.75 | $34.75 | 150,200 | — | — |
| 2015-04-09 | $34.56 | $34.56 | 116,100 | — | — |
| 2015-04-08 | $35.21 | $35.21 | 92,100 | — | — |
| 2015-04-07 | $34.31 | $34.31 | 156,900 | — | — |
| 2015-04-06 | $34.95 | $34.95 | 152,400 | — | — |
| 2015-04-02 | $33.73 | $33.73 | 100,200 | — | — |
| 2015-04-01 | $33.87 | $33.87 | 220,700 | — | — |
| 2015-03-31 | $31.99 | $31.99 | 83,200 | — | — |
| 2015-03-30 | $32.65 | $32.65 | 107,200 | — | — |
| 2015-03-27 | $31.89 | $31.89 | 79,000 | — | — |
| 2015-03-26 | $32.00 | $32.00 | 161,600 | — | — |
| 2015-03-25 | $32.07 | $32.07 | 196,400 | — | — |
| 2015-03-24 | $31.60 | $31.60 | 263,600 | — | — |
| 2015-03-23 | $31.48 | $31.48 | 171,700 | — | — |
| 2015-03-20 | $32.05 | $32.05 | 313,600 | — | — |
| 2015-03-19 | $32.15 | $32.15 | 219,600 | — | — |
| 2015-03-18 | $33.52 | $33.52 | 182,200 | — | — |
| 2015-03-17 | $33.94 | $33.94 | 195,200 | — | — |
| 2015-03-16 | $33.60 | $33.60 | 200,600 | — | — |
| 2015-03-13 | $32.49 | $32.49 | 357,500 | — | — |
| 2015-03-12 | $33.10 | $33.10 | 1,520,100 | — | — |
| 2015-03-11 | $37.34 | $37.34 | 661,800 | — | — |
| 2015-03-10 | $33.92 | $33.92 | 99,500 | — | — |
| 2015-03-09 | $34.00 | $34.00 | 159,700 | — | — |
| 2015-03-06 | $33.66 | $33.66 | 68,400 | — | — |
| 2015-03-05 | $33.73 | $33.73 | 88,900 | — | — |
| 2015-03-04 | $33.81 | $33.81 | 43,700 | — | — |
| 2015-03-03 | $33.34 | $33.34 | 55,800 | — | — |
| 2015-03-02 | $33.62 | $33.62 | 97,100 | — | — |
| 2015-02-27 | $33.25 | $33.25 | 84,800 | — | — |
| 2015-02-26 | $33.83 | $33.83 | 89,000 | — | — |
| 2015-02-25 | $33.95 | $33.95 | 71,100 | — | — |
| 2015-02-24 | $33.86 | $33.86 | 100,600 | — | — |
| 2015-02-23 | $33.26 | $33.26 | 108,500 | — | — |
| 2015-02-20 | $33.34 | $33.34 | 94,400 | — | — |
| 2015-02-19 | $33.98 | $33.98 | 125,200 | — | — |
| 2015-02-18 | $33.98 | $33.98 | 154,500 | — | — |
| 2015-02-17 | $33.45 | $33.45 | 148,700 | — | — |
| 2015-02-13 | $33.53 | $33.53 | 327,900 | — | — |
| 2015-02-12 | $31.21 | $31.21 | 107,400 | — | — |
| 2015-02-11 | $30.95 | $30.95 | 113,900 | — | — |
| 2015-02-10 | $30.85 | $30.85 | 83,900 | — | — |
| 2015-02-09 | $29.78 | $29.78 | 119,400 | — | — |
| 2015-02-06 | $30.60 | $30.60 | 128,600 | — | — |
| 2015-02-05 | $31.09 | $31.09 | 89,500 | — | — |
| 2015-02-04 | $30.11 | $30.11 | 92,400 | — | — |
| 2015-02-03 | $30.20 | $30.20 | 176,100 | — | — |
| 2015-02-02 | $29.85 | $29.85 | 148,800 | — | — |
| 2015-01-30 | $30.60 | $30.60 | 243,200 | — | — |
| 2015-01-29 | $31.60 | $31.60 | 421,100 | — | — |
| 2015-01-28 | $32.00 | $32.00 | 578,600 | — | — |
| 2015-01-27 | $32.01 | $32.01 | 197,900 | — | — |
| 2015-01-26 | $31.98 | $31.98 | 152,400 | — | — |
| 2015-01-23 | $31.36 | $31.36 | 130,300 | — | — |
| 2015-01-22 | $31.49 | $31.49 | 161,700 | — | — |
| 2015-01-21 | $31.50 | $31.50 | 144,900 | — | — |
| 2015-01-20 | $31.55 | $31.55 | 392,100 | — | — |
| 2015-01-16 | $31.72 | $31.72 | 205,900 | — | — |
| 2015-01-15 | $31.26 | $31.26 | 431,500 | — | — |
| 2015-01-14 | $31.45 | $31.45 | 133,000 | — | — |
| 2015-01-13 | $31.62 | $31.62 | 157,100 | — | — |
| 2015-01-12 | $31.65 | $31.65 | 293,600 | — | — |
| 2015-01-09 | $31.57 | $31.57 | 144,100 | — | — |
| 2015-01-08 | $31.55 | $31.55 | 150,300 | — | — |
| 2015-01-07 | $30.99 | $30.99 | 332,400 | — | — |
| 2015-01-06 | $31.81 | $31.81 | 187,500 | — | — |
| 2015-01-05 | $30.89 | $30.89 | 88,300 | — | — |
| 2015-01-02 | $31.23 | $31.23 | 232,200 | — | — |