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
- 1993-11-05 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 | $36.18 | $36.18 | 208,100 | — | — |
| 2015-12-30 | $36.43 | $36.43 | 175,100 | — | — |
| 2015-12-29 | $36.77 | $36.77 | 147,500 | — | — |
| 2015-12-28 | $36.34 | $36.34 | 182,800 | — | — |
| 2015-12-24 | $36.36 | $36.36 | 70,200 | — | — |
| 2015-12-23 | $36.27 | $36.27 | 257,500 | — | — |
| 2015-12-22 | $35.30 | $35.30 | 216,400 | — | — |
| 2015-12-21 | $35.38 | $35.38 | 293,400 | — | — |
| 2015-12-18 | $34.94 | $34.94 | 917,700 | — | — |
| 2015-12-17 | $35.80 | $35.80 | 254,800 | — | — |
| 2015-12-16 | $36.29 | $36.29 | 156,500 | — | — |
| 2015-12-15 | $35.87 | $35.87 | 559,200 | — | — |
| 2015-12-14 | $35.15 | $35.15 | 245,100 | — | — |
| 2015-12-11 | $35.12 | $35.12 | 383,600 | — | — |
| 2015-12-10 | $35.13 | $35.13 | 166,200 | — | — |
| 2015-12-09 | $34.62 | $34.62 | 108,200 | — | — |
| 2015-12-08 | $34.85 | $34.85 | 126,500 | — | — |
| 2015-12-07 | $35.17 | $35.17 | 164,700 | — | — |
| 2015-12-04 | $35.45 | $35.45 | 219,500 | — | — |
| 2015-12-03 | $35.17 | $35.17 | 180,800 | — | — |
| 2015-12-02 | $35.35 | $35.35 | 148,800 | — | — |
| 2015-12-01 | $35.49 | $35.49 | 414,400 | — | — |
| 2015-11-30 | $35.95 | $35.95 | 181,600 | — | — |
| 2015-11-27 | $36.00 | $36.00 | 193,700 | — | — |
| 2015-11-25 | $35.70 | $35.70 | 100,100 | — | — |
| 2015-11-24 | $35.71 | $35.71 | 153,800 | — | — |
| 2015-11-23 | $35.70 | $35.70 | 115,300 | — | — |
| 2015-11-20 | $35.27 | $35.27 | 124,300 | — | — |
| 2015-11-19 | $35.03 | $35.03 | 101,400 | — | — |
| 2015-11-18 | $35.37 | $35.37 | 220,400 | — | — |
| 2015-11-17 | $34.20 | $34.20 | 148,100 | — | — |
| 2015-11-16 | $34.58 | $34.58 | 191,400 | — | — |
| 2015-11-13 | $33.67 | $33.67 | 243,400 | — | — |
| 2015-11-12 | $33.31 | $33.31 | 111,100 | — | — |
| 2015-11-11 | $34.28 | $34.28 | 115,000 | — | — |
| 2015-11-10 | $34.50 | $34.50 | 161,100 | — | — |
| 2015-11-09 | $34.48 | $34.48 | 366,200 | — | — |
| 2015-11-06 | $35.09 | $35.09 | 498,500 | — | — |
| 2015-11-05 | $34.95 | $34.95 | 402,700 | — | — |
| 2015-11-04 | $34.91 | $34.91 | 983,200 | — | — |
| 2015-11-03 | $37.29 | $37.29 | 467,900 | — | — |
| 2015-11-02 | $37.53 | $37.53 | 373,500 | — | — |
| 2015-10-30 | $36.73 | $36.73 | 380,300 | — | — |
| 2015-10-29 | $37.31 | $37.31 | 223,400 | — | — |
| 2015-10-28 | $37.36 | $37.36 | 292,000 | — | — |
| 2015-10-27 | $36.41 | $36.41 | 329,200 | — | — |
| 2015-10-26 | $36.63 | $36.63 | 260,900 | — | — |
| 2015-10-23 | $36.48 | $36.48 | 261,600 | — | — |
| 2015-10-22 | $36.09 | $36.09 | 214,200 | — | — |
| 2015-10-21 | $35.63 | $35.63 | 199,700 | — | — |
| 2015-10-20 | $36.11 | $36.11 | 284,300 | — | — |
| 2015-10-19 | $36.25 | $36.25 | 531,700 | — | — |
| 2015-10-16 | $34.34 | $34.34 | 518,700 | — | — |
| 2015-10-15 | $35.10 | $35.10 | 215,900 | — | — |
| 2015-10-14 | $34.50 | $34.50 | 216,500 | — | — |
| 2015-10-13 | $34.38 | $34.38 | 151,500 | — | — |
| 2015-10-12 | $34.83 | $34.83 | 198,200 | — | — |
| 2015-10-09 | $34.97 | $34.97 | 367,700 | — | — |
| 2015-10-08 | $35.05 | $35.05 | 288,500 | — | — |
| 2015-10-07 | $34.19 | $34.19 | 321,400 | — | — |
| 2015-10-06 | $33.65 | $33.65 | 231,700 | — | — |
| 2015-10-05 | $33.17 | $33.17 | 280,800 | — | — |
| 2015-10-02 | $31.77 | $31.77 | 368,700 | — | — |
| 2015-10-01 | $31.75 | $31.75 | 391,300 | — | — |
| 2015-09-30 | $31.91 | $31.91 | 405,800 | — | — |
| 2015-09-29 | $31.28 | $31.28 | 389,300 | — | — |
| 2015-09-28 | $31.51 | $31.51 | 360,100 | — | — |
| 2015-09-25 | $32.26 | $32.26 | 800,300 | — | — |
| 2015-09-24 | $32.09 | $32.09 | 765,600 | — | — |
| 2015-09-23 | $31.35 | $31.35 | 613,200 | — | — |
| 2015-09-22 | $31.18 | $31.18 | 732,700 | — | — |
| 2015-09-21 | $29.62 | $29.62 | 280,900 | — | — |
| 2015-09-18 | $30.25 | $30.25 | 1,349,600 | — | — |
| 2015-09-17 | $30.42 | $30.42 | 344,000 | — | — |
| 2015-09-16 | $30.26 | $30.26 | 246,700 | — | — |
| 2015-09-15 | $29.91 | $29.91 | 498,000 | — | — |
| 2015-09-14 | $28.60 | $28.60 | 807,800 | — | — |
| 2015-09-11 | $28.30 | $28.30 | 366,100 | — | — |
| 2015-09-10 | $28.47 | $28.47 | 289,800 | — | — |
| 2015-09-09 | $28.87 | $28.87 | 223,700 | — | — |
| 2015-09-08 | $29.05 | $29.05 | 241,500 | — | — |
| 2015-09-04 | $28.66 | $28.66 | 196,400 | — | — |
| 2015-09-03 | $29.40 | $29.40 | 183,500 | — | — |
| 2015-09-02 | $29.32 | $29.32 | 301,900 | — | — |
| 2015-09-01 | $29.00 | $29.00 | 380,600 | — | — |
| 2015-08-31 | $30.00 | $30.00 | 394,900 | — | — |
| 2015-08-28 | $30.03 | $30.03 | 281,800 | — | — |
| 2015-08-27 | $29.64 | $29.64 | 579,500 | — | — |
| 2015-08-26 | $29.50 | $29.50 | 638,800 | — | — |
| 2015-08-25 | $29.95 | $29.95 | 353,600 | — | — |
| 2015-08-24 | $30.33 | $30.33 | 623,000 | — | — |
| 2015-08-21 | $31.94 | $31.94 | 357,200 | — | — |
| 2015-08-20 | $32.26 | $32.26 | 341,700 | — | — |
| 2015-08-19 | $32.99 | $32.99 | 336,700 | — | — |
| 2015-08-18 | $33.49 | $33.49 | 410,700 | — | — |
| 2015-08-17 | $33.62 | $33.62 | 296,200 | — | — |
| 2015-08-14 | $33.58 | $33.58 | 331,200 | — | — |
| 2015-08-13 | $33.39 | $33.39 | 407,100 | — | — |
| 2015-08-12 | $33.50 | $33.50 | 343,300 | — | — |
| 2015-08-11 | $33.37 | $33.37 | 380,200 | — | — |
| 2015-08-10 | $33.67 | $33.67 | 405,300 | — | — |
| 2015-08-07 | $32.43 | $32.43 | 501,300 | — | — |
| 2015-08-06 | $32.54 | $32.54 | 1,186,400 | — | — |
| 2015-08-05 | $30.91 | $30.91 | 632,000 | — | — |
| 2015-08-04 | $31.12 | $31.12 | 382,300 | — | — |
| 2015-08-03 | $32.13 | $32.13 | 322,000 | — | — |
| 2015-07-31 | $32.23 | $32.23 | 404,500 | — | — |
| 2015-07-30 | $31.87 | $31.87 | 472,100 | — | — |
| 2015-07-29 | $30.84 | $30.84 | 429,800 | — | — |
| 2015-07-28 | $30.17 | $30.17 | 313,000 | — | — |
| 2015-07-27 | $29.66 | $29.66 | 224,400 | — | — |
| 2015-07-24 | $29.61 | $29.61 | 396,100 | — | — |
| 2015-07-23 | $30.40 | $30.40 | 243,800 | — | — |
| 2015-07-22 | $30.45 | $30.45 | 247,100 | — | — |
| 2015-07-21 | $30.63 | $30.63 | 197,500 | — | — |
| 2015-07-20 | $31.08 | $31.08 | 291,400 | — | — |
| 2015-07-17 | $31.68 | $31.68 | 135,300 | — | — |
| 2015-07-16 | $31.94 | $31.94 | 288,500 | — | — |
| 2015-07-15 | $31.67 | $31.67 | 332,500 | — | — |
| 2015-07-14 | $31.96 | $31.96 | 408,500 | — | — |
| 2015-07-13 | $31.99 | $31.99 | 296,600 | — | — |
| 2015-07-10 | $31.98 | $31.98 | 227,700 | — | — |
| 2015-07-09 | $31.82 | $31.82 | 288,100 | — | — |
| 2015-07-08 | $31.80 | $31.80 | 318,800 | — | — |
| 2015-07-07 | $32.68 | $32.68 | 627,500 | — | — |
| 2015-07-06 | $33.50 | $33.50 | 276,800 | — | — |
| 2015-07-02 | $33.68 | $33.68 | 215,200 | — | — |
| 2015-07-01 | $33.91 | $33.91 | 398,200 | — | — |
| 2015-06-30 | $34.44 | $34.44 | 4,492,900 | — | — |
| 2015-06-29 | $34.47 | $34.47 | 361,400 | — | — |
| 2015-06-26 | $35.40 | $35.40 | 533,600 | — | — |
| 2015-06-25 | $35.46 | $35.46 | 342,500 | — | — |
| 2015-06-24 | $35.67 | $35.67 | 301,100 | — | — |
| 2015-06-23 | $36.56 | $36.56 | 215,400 | — | — |
| 2015-06-22 | $35.87 | $35.87 | 306,700 | — | — |
| 2015-06-19 | $35.92 | $35.92 | 2,391,600 | — | — |
| 2015-06-18 | $35.67 | $35.67 | 245,300 | — | — |
| 2015-06-17 | $35.08 | $35.08 | 199,900 | — | — |
| 2015-06-16 | $35.89 | $35.89 | 233,700 | — | — |
| 2015-06-15 | $35.90 | $35.90 | 429,700 | — | — |
| 2015-06-12 | $36.42 | $36.42 | 108,800 | — | — |
| 2015-06-11 | $36.78 | $36.78 | 133,700 | — | — |
| 2015-06-10 | $36.80 | $36.80 | 148,400 | — | — |
| 2015-06-09 | $36.04 | $36.04 | 175,800 | — | — |
| 2015-06-08 | $36.11 | $36.11 | 211,000 | — | — |
| 2015-06-05 | $36.30 | $36.30 | 181,100 | — | — |
| 2015-06-04 | $36.30 | $36.30 | 119,200 | — | — |
| 2015-06-03 | $36.78 | $36.78 | 165,000 | — | — |
| 2015-06-02 | $35.84 | $35.84 | 138,900 | — | — |
| 2015-06-01 | $35.64 | $35.64 | 199,800 | — | — |
| 2015-05-29 | $35.89 | $35.89 | 224,700 | — | — |
| 2015-05-28 | $36.77 | $36.77 | 101,900 | — | — |
| 2015-05-27 | $36.75 | $36.75 | 197,500 | — | — |
| 2015-05-26 | $36.32 | $36.32 | 197,700 | — | — |
| 2015-05-22 | $36.19 | $36.19 | 95,900 | — | — |
| 2015-05-21 | $36.37 | $36.37 | 82,400 | — | — |
| 2015-05-20 | $36.59 | $36.59 | 147,800 | — | — |
| 2015-05-19 | $36.71 | $36.71 | 142,800 | — | — |
| 2015-05-18 | $36.69 | $36.69 | 121,100 | — | — |
| 2015-05-15 | $36.41 | $36.41 | 114,100 | — | — |
| 2015-05-14 | $36.58 | $36.58 | 144,400 | — | — |
| 2015-05-13 | $35.81 | $35.81 | 158,200 | — | — |
| 2015-05-12 | $35.81 | $35.81 | 285,700 | — | — |
| 2015-05-11 | $35.60 | $35.60 | 135,700 | — | — |
| 2015-05-08 | $35.84 | $35.84 | 181,700 | — | — |
| 2015-05-07 | $35.99 | $35.99 | 204,000 | — | — |
| 2015-05-06 | $35.28 | $35.28 | 221,900 | — | — |
| 2015-05-05 | $35.27 | $35.27 | 454,400 | — | — |
| 2015-05-04 | $35.70 | $35.70 | 213,000 | — | — |
| 2015-05-01 | $35.93 | $35.93 | 222,600 | — | — |
| 2015-04-30 | $35.86 | $35.86 | 334,700 | — | — |
| 2015-04-29 | $37.22 | $37.22 | 139,400 | — | — |
| 2015-04-28 | $37.53 | $37.53 | 134,100 | — | — |
| 2015-04-27 | $36.98 | $36.98 | 123,900 | — | — |
| 2015-04-24 | $37.03 | $37.03 | 65,300 | — | — |
| 2015-04-23 | $37.24 | $37.24 | 83,900 | — | — |
| 2015-04-22 | $36.90 | $36.90 | 111,300 | — | — |
| 2015-04-21 | $36.92 | $36.92 | 54,300 | — | — |
| 2015-04-20 | $37.28 | $37.28 | 123,000 | — | — |
| 2015-04-17 | $36.50 | $36.50 | 169,900 | — | — |
| 2015-04-16 | $37.23 | $37.23 | 108,800 | — | — |
| 2015-04-15 | $37.81 | $37.81 | 136,600 | — | — |
| 2015-04-14 | $37.22 | $37.22 | 97,600 | — | — |
| 2015-04-13 | $36.88 | $36.88 | 81,500 | — | — |
| 2015-04-10 | $37.04 | $37.04 | 88,500 | — | — |
| 2015-04-09 | $37.00 | $37.00 | 272,900 | — | — |
| 2015-04-08 | $36.58 | $36.58 | 90,100 | — | — |
| 2015-04-07 | $36.38 | $36.38 | 129,300 | — | — |
| 2015-04-06 | $37.21 | $37.21 | 176,600 | — | — |
| 2015-04-02 | $36.45 | $36.45 | 164,100 | — | — |
| 2015-04-01 | $36.39 | $36.39 | 136,400 | — | — |
| 2015-03-31 | $36.51 | $36.51 | 173,500 | — | — |
| 2015-03-30 | $36.61 | $36.61 | 196,300 | — | — |
| 2015-03-27 | $36.10 | $36.10 | 122,100 | — | — |
| 2015-03-26 | $36.11 | $36.11 | 136,600 | — | — |
| 2015-03-25 | $36.50 | $36.50 | 209,800 | — | — |
| 2015-03-24 | $36.98 | $36.98 | 178,500 | — | — |
| 2015-03-23 | $37.01 | $37.01 | 141,000 | — | — |
| 2015-03-20 | $37.00 | $37.00 | 471,600 | — | — |
| 2015-03-19 | $36.34 | $36.34 | 216,300 | — | — |
| 2015-03-18 | $36.56 | $36.56 | 193,200 | — | — |
| 2015-03-17 | $36.04 | $36.04 | 170,300 | — | — |
| 2015-03-16 | $36.18 | $36.18 | 169,600 | — | — |
| 2015-03-13 | $35.67 | $35.67 | 125,100 | — | — |
| 2015-03-12 | $36.15 | $36.15 | 158,000 | — | — |
| 2015-03-11 | $35.68 | $35.68 | 218,700 | — | — |
| 2015-03-10 | $35.30 | $35.30 | 161,100 | — | — |
| 2015-03-09 | $35.92 | $35.92 | 134,900 | — | — |
| 2015-03-06 | $36.07 | $36.07 | 184,800 | — | — |
| 2015-03-05 | $36.80 | $36.80 | 232,600 | — | — |
| 2015-03-04 | $36.63 | $36.63 | 172,100 | — | — |
| 2015-03-03 | $36.66 | $36.66 | 175,900 | — | — |
| 2015-03-02 | $37.50 | $37.50 | 343,500 | — | — |
| 2015-02-27 | $36.48 | $36.48 | 181,800 | — | — |
| 2015-02-26 | $36.64 | $36.64 | 136,000 | — | — |
| 2015-02-25 | $36.57 | $36.57 | 116,100 | — | — |
| 2015-02-24 | $36.97 | $36.97 | 321,900 | — | — |
| 2015-02-23 | $36.25 | $36.25 | 296,900 | — | — |
| 2015-02-20 | $35.13 | $35.13 | 372,200 | — | — |
| 2015-02-19 | $35.29 | $35.29 | 214,600 | — | — |
| 2015-02-18 | $35.05 | $35.05 | 423,000 | — | — |
| 2015-02-17 | $35.31 | $35.31 | 331,100 | — | — |
| 2015-02-13 | $35.75 | $35.75 | 493,900 | — | — |
| 2015-02-12 | $35.87 | $35.87 | 1,513,200 | — | — |
| 2015-02-11 | $36.01 | $36.01 | 771,800 | — | — |
| 2015-02-10 | $37.24 | $37.24 | 209,100 | — | — |
| 2015-02-09 | $37.29 | $37.29 | 223,900 | — | — |
| 2015-02-06 | $37.79 | $37.79 | 424,800 | — | — |
| 2015-02-05 | $37.86 | $37.86 | 563,400 | — | — |
| 2015-02-04 | $37.63 | $37.63 | 372,800 | — | — |
| 2015-02-03 | $38.01 | $38.01 | 349,100 | — | — |
| 2015-02-02 | $37.60 | $37.60 | 252,200 | — | — |
| 2015-01-30 | $37.21 | $37.21 | 200,500 | — | — |
| 2015-01-29 | $38.36 | $38.36 | 150,700 | — | — |
| 2015-01-28 | $37.93 | $37.93 | 227,400 | — | — |
| 2015-01-27 | $38.69 | $38.69 | 187,600 | — | — |
| 2015-01-26 | $38.61 | $38.61 | 241,000 | — | — |
| 2015-01-23 | $37.85 | $37.85 | 288,600 | — | — |
| 2015-01-22 | $38.00 | $38.00 | 613,700 | — | — |
| 2015-01-21 | $36.26 | $36.26 | 444,500 | — | — |
| 2015-01-20 | $35.83 | $35.83 | 355,200 | — | — |
| 2015-01-16 | $37.50 | $37.50 | 286,400 | — | — |
| 2015-01-15 | $37.49 | $37.49 | 296,500 | — | — |
| 2015-01-14 | $38.37 | $38.37 | 297,200 | — | — |
| 2015-01-13 | $39.62 | $39.62 | 284,400 | — | — |
| 2015-01-12 | $40.27 | $40.27 | 125,300 | — | — |
| 2015-01-09 | $40.60 | $40.60 | 103,100 | — | — |
| 2015-01-08 | $41.23 | $41.23 | 127,500 | — | — |
| 2015-01-07 | $40.57 | $40.57 | 109,200 | — | — |
| 2015-01-06 | $40.24 | $40.24 | 144,100 | — | — |
| 2015-01-05 | $41.22 | $41.22 | 123,000 | — | — |
| 2015-01-02 | $41.86 | $41.86 | 119,400 | — | — |