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
- 2003-04-23 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 | $37.45 | $44.16 | 11,374 | — | — |
| 2015-12-30 | $37.53 | $44.26 | 7,726 | — | — |
| 2015-12-29 | $37.83 | $44.61 | 10,301 | — | — |
| 2015-12-28 | $37.47 | $44.20 | 10,087 | — | — |
| 2015-12-24 | $37.34 | $44.04 | 8,584 | — | — |
| 2015-12-23 | $37.18 | $43.85 | 14,271 | — | — |
| 2015-12-22 | $37.34 | $44.04 | 16,310 | — | — |
| 2015-12-21 | $36.67 | $43.25 | 21,139 | — | — |
| 2015-12-18 | $36.22 | $42.72 | 152,157 | — | — |
| 2015-12-17 | $37.14 | $43.80 | 16,954 | — | — |
| 2015-12-16 | $38.48 | $45.38 | 31,547 | — | — |
| 2015-12-15 | $37.70 | $44.46 | 42,063 | — | — |
| 2015-12-14 | $37.00 | $43.63 | 42,063 | — | — |
| 2015-12-11 | $36.62 | $43.20 | 29,616 | — | — |
| 2015-12-10 | $37.47 | $44.20 | 21,783 | — | — |
| 2015-12-09 | $37.05 | $43.70 | 10,516 | — | — |
| 2015-12-08 | $37.81 | $44.59 | 10,623 | — | — |
| 2015-12-07 | $38.74 | $45.69 | 13,413 | — | — |
| 2015-12-04 | $38.85 | $45.82 | 9,121 | — | — |
| 2015-12-03 | $37.90 | $44.70 | 11,696 | — | — |
| 2015-12-02 | $38.96 | $45.95 | 13,306 | — | — |
| 2015-12-01 | $39.61 | $46.71 | 17,812 | — | — |
| 2015-11-30 | $38.77 | $45.72 | 6,009 | — | — |
| 2015-11-27 | $39.33 | $46.38 | 6,867 | — | — |
| 2015-11-25 | $39.43 | $46.50 | 11,482 | — | — |
| 2015-11-24 | $39.23 | $46.26 | 26,504 | — | — |
| 2015-11-23 | $39.00 | $46.00 | 20,924 | — | — |
| 2015-11-20 | $38.99 | $45.99 | 13,091 | — | — |
| 2015-11-19 | $38.63 | $45.56 | 20,602 | — | — |
| 2015-11-18 | $38.77 | $45.72 | 11,589 | — | — |
| 2015-11-17 | $37.99 | $44.80 | 11,160 | — | — |
| 2015-11-16 | $37.87 | $44.67 | 28,650 | — | — |
| 2015-11-13 | $37.17 | $43.84 | 16,310 | — | — |
| 2015-11-12 | $37.53 | $44.26 | 14,486 | — | — |
| 2015-11-11 | $38.74 | $45.69 | 14,808 | — | — |
| 2015-11-10 | $38.19 | $45.04 | 17,061 | — | — |
| 2015-11-09 | $37.19 | $43.87 | 25,646 | — | — |
| 2015-11-06 | $37.73 | $44.50 | 11,160 | — | — |
| 2015-11-05 | $38.04 | $44.87 | 6,867 | — | — |
| 2015-11-04 | $38.76 | $45.71 | 6,760 | — | — |
| 2015-11-03 | $39.09 | $46.10 | 23,714 | — | — |
| 2015-11-02 | $38.92 | $45.90 | 9,228 | — | — |
| 2015-10-30 | $38.62 | $45.55 | 38,951 | — | — |
| 2015-10-29 | $37.85 | $44.63 | 6,546 | — | — |
| 2015-10-28 | $39.29 | $46.34 | 34,123 | — | — |
| 2015-10-27 | $38.90 | $45.88 | 25,753 | — | — |
| 2015-10-26 | $39.45 | $46.53 | 15,344 | — | — |
| 2015-10-23 | $39.86 | $47.01 | 10,301 | — | — |
| 2015-10-22 | $39.64 | $46.76 | 18,134 | — | — |
| 2015-10-21 | $39.67 | $46.79 | 16,525 | — | — |
| 2015-10-20 | $39.54 | $46.64 | 19,315 | — | — |
| 2015-10-19 | $38.44 | $45.29 | 18,993 | — | — |
| 2015-10-16 | $37.95 | $44.71 | 20,924 | — | — |
| 2015-10-15 | $37.91 | $44.67 | 64,919 | — | — |
| 2015-10-14 | $37.75 | $44.48 | 30,582 | — | — |
| 2015-10-13 | $39.00 | $45.95 | 15,237 | — | — |
| 2015-10-12 | $39.35 | $46.36 | 22,641 | — | — |
| 2015-10-09 | $39.31 | $46.32 | 17,598 | — | — |
| 2015-10-08 | $39.32 | $46.33 | 25,860 | — | — |
| 2015-10-07 | $38.67 | $45.56 | 17,812 | — | — |
| 2015-10-06 | $37.68 | $44.39 | 49,574 | — | — |
| 2015-10-05 | $38.59 | $45.47 | 75,864 | — | — |
| 2015-10-02 | $37.31 | $43.95 | 27,041 | — | — |
| 2015-10-01 | $37.12 | $43.74 | 62,344 | — | — |
| 2015-09-30 | $36.90 | $43.48 | 41,956 | — | — |
| 2015-09-29 | $35.94 | $42.35 | 33,586 | — | — |
| 2015-09-28 | $36.50 | $43.01 | 40,024 | — | — |
| 2015-09-25 | $38.97 | $45.92 | 36,483 | — | — |
| 2015-09-24 | $38.80 | $45.71 | 44,638 | — | — |
| 2015-09-23 | $38.68 | $45.57 | 43,351 | — | — |
| 2015-09-22 | $38.46 | $45.32 | 44,317 | — | — |
| 2015-09-21 | $40.09 | $47.24 | 60,412 | — | — |
| 2015-09-18 | $40.45 | $47.66 | 976,788 | — | — |
| 2015-09-17 | $41.69 | $49.13 | 76,830 | — | — |
| 2015-09-16 | $41.24 | $48.59 | 56,549 | — | — |
| 2015-09-15 | $40.96 | $48.26 | 72,216 | — | — |
| 2015-09-14 | $40.59 | $47.82 | 107,411 | — | — |
| 2015-09-11 | $39.65 | $46.72 | 121,575 | — | — |
| 2015-09-10 | $39.09 | $46.06 | 16,954 | — | — |
| 2015-09-09 | $39.36 | $46.37 | 57,837 | — | — |
| 2015-09-08 | $40.01 | $47.14 | 73,825 | — | — |
| 2015-09-04 | $39.15 | $46.13 | 12,769 | — | — |
| 2015-09-03 | $39.95 | $47.07 | 11,482 | — | — |
| 2015-09-02 | $39.50 | $46.54 | 42,922 | — | — |
| 2015-09-01 | $38.60 | $45.48 | 54,832 | — | — |
| 2015-08-31 | $39.81 | $46.91 | 28,114 | — | — |
| 2015-08-28 | $39.14 | $46.12 | 6,653 | — | — |
| 2015-08-27 | $39.68 | $46.75 | 21,997 | — | — |
| 2015-08-26 | $38.68 | $45.57 | 16,418 | — | — |
| 2015-08-25 | $37.57 | $44.26 | 33,693 | — | — |
| 2015-08-24 | $39.15 | $46.13 | 32,406 | — | — |
| 2015-08-21 | $41.75 | $49.19 | 16,632 | — | — |
| 2015-08-20 | $42.22 | $49.74 | 13,413 | — | — |
| 2015-08-19 | $42.83 | $50.47 | 30,367 | — | — |
| 2015-08-18 | $42.69 | $50.30 | 52,901 | — | — |
| 2015-08-17 | $41.01 | $48.32 | 152,801 | — | — |
| 2015-08-14 | $40.85 | $48.13 | 17,061 | — | — |
| 2015-08-13 | $40.90 | $48.19 | 28,114 | — | — |
| 2015-08-12 | $40.48 | $47.70 | 28,006 | — | — |
| 2015-08-11 | $40.23 | $47.40 | 29,294 | — | — |
| 2015-08-10 | $39.80 | $46.90 | 15,774 | — | — |
| 2015-08-07 | $39.08 | $46.04 | 9,872 | — | — |
| 2015-08-06 | $39.20 | $46.18 | 23,070 | — | — |
| 2015-08-05 | $39.59 | $46.64 | 19,422 | — | — |
| 2015-08-04 | $40.15 | $47.30 | 19,207 | — | — |
| 2015-08-03 | $40.78 | $48.05 | 26,826 | — | — |
| 2015-07-31 | $40.87 | $48.16 | 126,619 | — | — |
| 2015-07-30 | $40.64 | $47.89 | 18,671 | — | — |
| 2015-07-29 | $40.40 | $47.60 | 11,803 | — | — |
| 2015-07-28 | $39.71 | $46.79 | 14,808 | — | — |
| 2015-07-27 | $39.62 | $46.68 | 23,178 | — | — |
| 2015-07-24 | $39.64 | $46.71 | 7,511 | — | — |
| 2015-07-23 | $41.10 | $48.42 | 23,500 | — | — |
| 2015-07-22 | $41.33 | $48.70 | 18,886 | — | — |
| 2015-07-21 | $40.46 | $47.67 | 12,555 | — | — |
| 2015-07-20 | $40.53 | $47.75 | 5,151 | — | — |
| 2015-07-17 | $40.98 | $48.28 | 8,584 | — | — |
| 2015-07-16 | $41.38 | $48.75 | 7,940 | — | — |
| 2015-07-15 | $41.45 | $48.84 | 12,984 | — | — |
| 2015-07-14 | $41.83 | $49.28 | 14,271 | — | — |
| 2015-07-13 | $41.83 | $49.28 | 9,443 | — | — |
| 2015-07-10 | $41.74 | $49.18 | 40,776 | — | — |
| 2015-07-09 | $41.24 | $48.59 | 20,388 | — | — |
| 2015-07-08 | $40.82 | $48.09 | 10,623 | — | — |
| 2015-07-07 | $40.88 | $48.17 | 58,910 | — | — |
| 2015-07-06 | $39.77 | $46.86 | 34,015 | — | — |
| 2015-07-02 | $40.06 | $47.16 | 35,625 | — | — |
| 2015-07-01 | $40.28 | $47.41 | 78,868 | — | — |
| 2015-06-30 | $40.18 | $47.30 | 53,223 | — | — |
| 2015-06-29 | $39.66 | $46.69 | 95,501 | — | — |
| 2015-06-26 | $40.29 | $47.42 | 421,597 | — | — |
| 2015-06-25 | $39.69 | $46.72 | 112,991 | — | — |
| 2015-06-24 | $39.24 | $46.20 | 122,541 | — | — |
| 2015-06-23 | $37.59 | $44.25 | 151,728 | — | — |
| 2015-06-22 | $37.58 | $44.24 | 27,792 | — | — |
| 2015-06-19 | $37.19 | $43.78 | 41,527 | — | — |
| 2015-06-18 | $35.82 | $42.17 | 19,851 | — | — |
| 2015-06-17 | $35.77 | $42.10 | 18,993 | — | — |
| 2015-06-16 | $36.26 | $42.69 | 11,482 | — | — |
| 2015-06-15 | $36.40 | $42.85 | 20,924 | — | — |
| 2015-06-12 | $36.29 | $42.72 | 6,867 | — | — |
| 2015-06-11 | $35.98 | $42.36 | 4,829 | — | — |
| 2015-06-10 | $36.14 | $42.54 | 15,023 | — | — |
| 2015-06-09 | $35.43 | $41.71 | 16,954 | — | — |
| 2015-06-08 | $35.39 | $41.66 | 6,546 | — | — |
| 2015-06-05 | $35.68 | $42.00 | 11,160 | — | — |
| 2015-06-04 | $35.56 | $41.86 | 10,623 | — | — |
| 2015-06-03 | $36.32 | $42.75 | 13,413 | — | — |
| 2015-06-02 | $36.20 | $42.61 | 15,774 | — | — |
| 2015-06-01 | $36.12 | $42.52 | 9,872 | — | — |
| 2015-05-29 | $35.92 | $42.28 | 19,959 | — | — |
| 2015-05-28 | $36.49 | $42.95 | 25,216 | — | — |
| 2015-05-27 | $36.57 | $43.05 | 28,436 | — | — |
| 2015-05-26 | $36.49 | $42.95 | 42,922 | — | — |
| 2015-05-22 | $37.63 | $44.30 | 21,139 | — | — |
| 2015-05-21 | $37.45 | $44.08 | 50,540 | — | — |
| 2015-05-20 | $37.72 | $44.40 | 15,130 | — | — |
| 2015-05-19 | $37.72 | $44.41 | 51,828 | — | — |
| 2015-05-18 | $37.35 | $43.97 | 14,808 | — | — |
| 2015-05-15 | $36.63 | $43.12 | 9,335 | — | — |
| 2015-05-14 | $36.35 | $42.78 | 25,538 | — | — |
| 2015-05-13 | $35.72 | $42.05 | 9,657 | — | — |
| 2015-05-12 | $35.84 | $42.19 | 36,054 | — | — |
| 2015-05-11 | $35.52 | $41.81 | 27,255 | — | — |
| 2015-05-08 | $35.86 | $42.21 | 17,812 | — | — |
| 2015-05-07 | $34.89 | $41.07 | 7,619 | — | — |
| 2015-05-06 | $34.14 | $40.18 | 19,851 | — | — |
| 2015-05-05 | $33.98 | $40.00 | 41,312 | — | — |
| 2015-05-04 | $34.57 | $40.70 | 26,289 | — | — |
| 2015-05-01 | $34.71 | $40.85 | 7,297 | — | — |
| 2015-04-30 | $34.04 | $40.07 | 21,675 | — | — |
| 2015-04-29 | $34.38 | $40.47 | 14,701 | — | — |
| 2015-04-28 | $34.56 | $40.68 | 52,901 | — | — |
| 2015-04-27 | $34.33 | $40.41 | 31,655 | — | — |
| 2015-04-24 | $35.07 | $41.28 | 26,611 | — | — |
| 2015-04-23 | $34.64 | $40.78 | 78,547 | — | — |
| 2015-04-22 | $35.78 | $42.11 | 6,224 | — | — |
| 2015-04-21 | $36.34 | $42.77 | 17,598 | — | — |
| 2015-04-20 | $35.53 | $41.82 | 27,684 | — | — |
| 2015-04-17 | $35.91 | $42.22 | 27,470 | — | — |
| 2015-04-16 | $37.17 | $43.71 | 46,892 | — | — |
| 2015-04-15 | $38.09 | $44.79 | 28,972 | — | — |
| 2015-04-14 | $37.58 | $44.19 | 19,851 | — | — |
| 2015-04-13 | $37.31 | $43.88 | 23,392 | — | — |
| 2015-04-10 | $37.34 | $43.91 | 19,851 | — | — |
| 2015-04-09 | $37.29 | $43.85 | 7,833 | — | — |
| 2015-04-08 | $37.84 | $44.49 | 10,838 | — | — |
| 2015-04-07 | $37.54 | $44.14 | 7,297 | — | — |
| 2015-04-06 | $38.51 | $45.28 | 15,023 | — | — |
| 2015-04-02 | $39.41 | $46.34 | 31,333 | — | — |
| 2015-04-01 | $38.27 | $45.00 | 8,906 | — | — |
| 2015-03-31 | $38.30 | $45.04 | 39,381 | — | — |
| 2015-03-30 | $37.86 | $44.53 | 107,626 | — | — |
| 2015-03-27 | $37.46 | $44.05 | 35,732 | — | — |
| 2015-03-26 | $36.81 | $43.29 | 44,960 | — | — |
| 2015-03-25 | $37.13 | $43.66 | 18,564 | — | — |
| 2015-03-24 | $37.68 | $44.31 | 28,865 | — | — |
| 2015-03-23 | $37.09 | $43.62 | 67,602 | — | — |
| 2015-03-20 | $37.39 | $43.97 | 84,019 | — | — |
| 2015-03-19 | $37.06 | $43.58 | 42,814 | — | — |
| 2015-03-18 | $37.00 | $43.51 | 21,353 | — | — |
| 2015-03-17 | $36.32 | $42.71 | 26,075 | — | — |
| 2015-03-16 | $36.94 | $43.44 | 21,032 | — | — |
| 2015-03-13 | $36.62 | $43.06 | 6,331 | — | — |
| 2015-03-12 | $37.07 | $43.59 | 9,228 | — | — |
| 2015-03-11 | $36.03 | $42.37 | 13,842 | — | — |
| 2015-03-10 | $36.05 | $42.39 | 7,297 | — | — |
| 2015-03-09 | $36.36 | $42.76 | 4,829 | — | — |
| 2015-03-06 | $36.24 | $42.62 | 20,924 | — | — |
| 2015-03-05 | $37.45 | $44.04 | 11,160 | — | — |
| 2015-03-04 | $37.28 | $43.84 | 45,712 | — | — |
| 2015-03-03 | $37.10 | $43.63 | 12,447 | — | — |
| 2015-03-02 | $37.46 | $44.05 | 11,374 | — | — |
| 2015-02-27 | $37.54 | $44.14 | 21,461 | — | — |
| 2015-02-26 | $37.54 | $44.14 | 12,447 | — | — |
| 2015-02-25 | $37.79 | $44.44 | 11,803 | — | — |
| 2015-02-24 | $38.13 | $44.84 | 64,168 | — | — |
| 2015-02-23 | $37.10 | $43.63 | 18,671 | — | — |
| 2015-02-20 | $37.44 | $44.02 | 42,814 | — | — |
| 2015-02-19 | $37.48 | $44.08 | 28,865 | — | — |
| 2015-02-18 | $37.36 | $43.93 | 18,671 | — | — |
| 2015-02-17 | $37.58 | $44.20 | 11,482 | — | — |
| 2015-02-13 | $37.39 | $43.97 | 4,507 | — | — |
| 2015-02-12 | $37.51 | $44.11 | 19,529 | — | — |
| 2015-02-11 | $36.96 | $43.46 | 7,833 | — | — |
| 2015-02-10 | $37.05 | $43.57 | 15,344 | — | — |
| 2015-02-09 | $36.52 | $42.95 | 11,911 | — | — |
| 2015-02-06 | $36.01 | $42.34 | 16,847 | — | — |
| 2015-02-05 | $34.89 | $41.03 | 12,447 | — | — |
| 2015-02-04 | $34.71 | $40.81 | 28,221 | — | — |
| 2015-02-03 | $34.04 | $40.03 | 7,940 | — | — |
| 2015-02-02 | $33.39 | $39.27 | 23,929 | — | — |
| 2015-01-30 | $33.65 | $39.57 | 13,628 | — | — |
| 2015-01-29 | $34.60 | $40.69 | 33,264 | — | — |
| 2015-01-28 | $33.23 | $39.08 | 14,271 | — | — |
| 2015-01-27 | $33.27 | $39.12 | 8,262 | — | — |
| 2015-01-26 | $33.33 | $39.14 | 17,276 | — | — |
| 2015-01-23 | $32.33 | $37.97 | 7,404 | — | — |
| 2015-01-22 | $32.48 | $38.15 | 10,408 | — | — |
| 2015-01-21 | $31.94 | $37.51 | 15,774 | — | — |
| 2015-01-20 | $31.22 | $36.67 | 14,271 | — | — |
| 2015-01-16 | $32.00 | $37.59 | 68,138 | — | — |
| 2015-01-15 | $31.45 | $36.94 | 62,129 | — | — |
| 2015-01-14 | $34.26 | $40.24 | 44,209 | — | — |
| 2015-01-13 | $34.53 | $40.56 | 91,638 | — | — |
| 2015-01-12 | $35.43 | $41.62 | 5,043 | — | — |
| 2015-01-09 | $35.12 | $41.26 | 7,619 | — | — |
| 2015-01-08 | $35.25 | $41.41 | 9,121 | — | — |
| 2015-01-07 | $34.24 | $40.22 | 28,865 | — | — |
| 2015-01-06 | $32.79 | $38.51 | 12,447 | — | — |
| 2015-01-05 | $32.96 | $38.72 | 5,151 | — | — |
| 2015-01-02 | $33.30 | $39.11 | 5,580 | — | — |