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
- 1999-03-30 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 | $36.00 | $40.17 | 134,900 | — | — |
| 2015-12-30 | $36.73 | $40.98 | 240,800 | — | — |
| 2015-12-29 | $37.07 | $41.36 | 195,800 | — | — |
| 2015-12-28 | $37.00 | $41.28 | 155,200 | — | — |
| 2015-12-24 | $37.07 | $41.36 | 107,800 | — | — |
| 2015-12-23 | $37.13 | $41.43 | 107,400 | — | — |
| 2015-12-22 | $36.82 | $41.08 | 151,500 | — | — |
| 2015-12-21 | $36.22 | $40.41 | 202,400 | — | — |
| 2015-12-18 | $35.99 | $40.16 | 552,600 | — | — |
| 2015-12-17 | $36.49 | $40.72 | 205,800 | — | — |
| 2015-12-16 | $36.43 | $40.65 | 215,500 | — | — |
| 2015-12-15 | $35.89 | $40.05 | 217,700 | — | — |
| 2015-12-14 | $35.57 | $39.69 | 207,500 | — | — |
| 2015-12-11 | $36.02 | $40.19 | 264,800 | — | — |
| 2015-12-10 | $36.40 | $40.61 | 444,400 | — | — |
| 2015-12-09 | $36.41 | $40.63 | 234,800 | — | — |
| 2015-12-08 | $36.61 | $40.85 | 380,400 | — | — |
| 2015-12-07 | $36.86 | $41.13 | 258,100 | — | — |
| 2015-12-04 | $37.48 | $41.82 | 496,100 | — | — |
| 2015-12-03 | $36.99 | $41.27 | 169,100 | — | — |
| 2015-12-02 | $37.39 | $41.72 | 228,800 | — | — |
| 2015-12-01 | $36.94 | $41.22 | 456,200 | — | — |
| 2015-11-30 | $36.87 | $41.14 | 279,200 | — | — |
| 2015-11-27 | $36.94 | $41.22 | 63,000 | — | — |
| 2015-11-25 | $36.67 | $40.92 | 113,000 | — | — |
| 2015-11-24 | $36.73 | $40.79 | 166,000 | — | — |
| 2015-11-23 | $36.63 | $40.68 | 242,600 | — | — |
| 2015-11-20 | $36.54 | $40.58 | 200,400 | — | — |
| 2015-11-19 | $36.19 | $40.19 | 170,900 | — | — |
| 2015-11-18 | $35.80 | $39.76 | 223,200 | — | — |
| 2015-11-17 | $35.03 | $38.91 | 182,000 | — | — |
| 2015-11-16 | $35.30 | $39.21 | 267,900 | — | — |
| 2015-11-13 | $35.03 | $38.91 | 198,300 | — | — |
| 2015-11-12 | $35.05 | $38.93 | 230,400 | — | — |
| 2015-11-11 | $35.54 | $39.47 | 270,800 | — | — |
| 2015-11-10 | $35.39 | $39.31 | 272,900 | — | — |
| 2015-11-09 | $35.30 | $39.21 | 259,200 | — | — |
| 2015-11-06 | $35.53 | $39.46 | 308,300 | — | — |
| 2015-11-05 | $35.29 | $39.19 | 223,500 | — | — |
| 2015-11-04 | $35.70 | $39.65 | 311,900 | — | — |
| 2015-11-03 | $35.61 | $39.55 | 330,700 | — | — |
| 2015-11-02 | $35.69 | $39.64 | 531,600 | — | — |
| 2015-10-30 | $35.24 | $39.14 | 235,000 | — | — |
| 2015-10-29 | $35.15 | $39.04 | 236,700 | — | — |
| 2015-10-28 | $35.50 | $39.43 | 416,600 | — | — |
| 2015-10-27 | $34.06 | $37.83 | 386,800 | — | — |
| 2015-10-26 | $34.24 | $38.03 | 431,200 | — | — |
| 2015-10-23 | $33.68 | $37.41 | 532,400 | — | — |
| 2015-10-22 | $33.55 | $37.26 | 1,746,200 | — | — |
| 2015-10-21 | $35.22 | $39.12 | 412,900 | — | — |
| 2015-10-20 | $35.36 | $39.27 | 237,600 | — | — |
| 2015-10-19 | $35.13 | $39.02 | 169,100 | — | — |
| 2015-10-16 | $35.00 | $38.87 | 214,600 | — | — |
| 2015-10-15 | $34.92 | $38.78 | 232,800 | — | — |
| 2015-10-14 | $34.10 | $37.87 | 233,200 | — | — |
| 2015-10-13 | $34.05 | $37.82 | 156,000 | — | — |
| 2015-10-12 | $34.51 | $38.33 | 136,700 | — | — |
| 2015-10-09 | $34.38 | $38.18 | 155,200 | — | — |
| 2015-10-08 | $34.48 | $38.29 | 159,700 | — | — |
| 2015-10-07 | $34.09 | $37.86 | 121,300 | — | — |
| 2015-10-06 | $33.52 | $37.23 | 257,600 | — | — |
| 2015-10-05 | $33.92 | $37.67 | 134,400 | — | — |
| 2015-10-02 | $33.78 | $37.52 | 168,300 | — | — |
| 2015-10-01 | $33.04 | $36.70 | 237,600 | — | — |
| 2015-09-30 | $33.53 | $37.24 | 257,600 | — | — |
| 2015-09-29 | $32.44 | $36.03 | 316,300 | — | — |
| 2015-09-28 | $32.29 | $35.86 | 247,100 | — | — |
| 2015-09-25 | $32.59 | $36.20 | 163,500 | — | — |
| 2015-09-24 | $32.52 | $36.12 | 248,200 | — | — |
| 2015-09-23 | $32.60 | $36.21 | 172,100 | — | — |
| 2015-09-22 | $33.32 | $37.01 | 204,400 | — | — |
| 2015-09-21 | $34.23 | $38.02 | 199,700 | — | — |
| 2015-09-18 | $34.68 | $38.52 | 313,300 | — | — |
| 2015-09-17 | $35.17 | $39.06 | 204,200 | — | — |
| 2015-09-16 | $35.00 | $38.87 | 237,500 | — | — |
| 2015-09-15 | $34.57 | $38.39 | 158,800 | — | — |
| 2015-09-14 | $33.82 | $37.56 | 188,700 | — | — |
| 2015-09-11 | $33.49 | $37.20 | 147,000 | — | — |
| 2015-09-10 | $33.44 | $37.14 | 92,000 | — | — |
| 2015-09-09 | $33.38 | $37.07 | 145,900 | — | — |
| 2015-09-08 | $33.70 | $37.43 | 209,400 | — | — |
| 2015-09-04 | $32.91 | $36.55 | 236,200 | — | — |
| 2015-09-03 | $33.24 | $36.92 | 221,200 | — | — |
| 2015-09-02 | $32.97 | $36.62 | 398,400 | — | — |
| 2015-09-01 | $32.75 | $36.37 | 215,700 | — | — |
| 2015-08-31 | $33.70 | $37.43 | 211,000 | — | — |
| 2015-08-28 | $33.62 | $37.34 | 198,800 | — | — |
| 2015-08-27 | $33.24 | $36.92 | 239,500 | — | — |
| 2015-08-26 | $32.90 | $36.35 | 179,900 | — | — |
| 2015-08-25 | $32.05 | $35.41 | 239,300 | — | — |
| 2015-08-24 | $32.36 | $35.75 | 357,100 | — | — |
| 2015-08-21 | $33.81 | $37.36 | 242,900 | — | — |
| 2015-08-20 | $34.21 | $37.80 | 194,300 | — | — |
| 2015-08-19 | $34.83 | $38.48 | 214,300 | — | — |
| 2015-08-18 | $34.78 | $38.43 | 166,000 | — | — |
| 2015-08-17 | $35.80 | $39.56 | 142,300 | — | — |
| 2015-08-14 | $35.44 | $39.16 | 214,400 | — | — |
| 2015-08-13 | $35.67 | $39.41 | 282,100 | — | — |
| 2015-08-12 | $35.63 | $39.37 | 280,300 | — | — |
| 2015-08-11 | $35.74 | $39.49 | 151,000 | — | — |
| 2015-08-10 | $36.04 | $39.82 | 214,800 | — | — |
| 2015-08-07 | $35.65 | $39.39 | 196,200 | — | — |
| 2015-08-06 | $35.48 | $39.20 | 331,800 | — | — |
| 2015-08-05 | $35.52 | $39.25 | 266,700 | — | — |
| 2015-08-04 | $34.80 | $38.45 | 163,500 | — | — |
| 2015-08-03 | $35.10 | $38.78 | 151,000 | — | — |
| 2015-07-31 | $35.50 | $39.22 | 225,400 | — | — |
| 2015-07-30 | $35.59 | $39.32 | 289,000 | — | — |
| 2015-07-29 | $35.10 | $38.78 | 241,500 | — | — |
| 2015-07-28 | $35.36 | $39.07 | 238,200 | — | — |
| 2015-07-27 | $35.23 | $38.93 | 257,600 | — | — |
| 2015-07-24 | $35.30 | $39.00 | 261,900 | — | — |
| 2015-07-23 | $35.56 | $39.29 | 368,000 | — | — |
| 2015-07-22 | $35.52 | $39.25 | 342,000 | — | — |
| 2015-07-21 | $35.67 | $39.41 | 345,700 | — | — |
| 2015-07-20 | $35.44 | $39.16 | 151,200 | — | — |
| 2015-07-17 | $35.72 | $39.47 | 122,400 | — | — |
| 2015-07-16 | $35.95 | $39.72 | 268,000 | — | — |
| 2015-07-15 | $36.68 | $40.53 | 166,600 | — | — |
| 2015-07-14 | $36.75 | $40.60 | 240,200 | — | — |
| 2015-07-13 | $37.22 | $41.12 | 158,900 | — | — |
| 2015-07-10 | $36.78 | $40.64 | 274,100 | — | — |
| 2015-07-09 | $36.37 | $40.18 | 268,300 | — | — |
| 2015-07-08 | $36.61 | $40.45 | 344,600 | — | — |
| 2015-07-07 | $37.29 | $41.20 | 332,000 | — | — |
| 2015-07-06 | $37.57 | $41.51 | 212,800 | — | — |
| 2015-07-02 | $37.87 | $41.84 | 156,600 | — | — |
| 2015-07-01 | $37.92 | $41.90 | 242,600 | — | — |
| 2015-06-30 | $37.94 | $41.92 | 207,000 | — | — |
| 2015-06-29 | $37.79 | $41.75 | 234,800 | — | — |
| 2015-06-26 | $38.91 | $42.99 | 536,300 | — | — |
| 2015-06-25 | $39.32 | $43.44 | 425,900 | — | — |
| 2015-06-24 | $39.26 | $43.38 | 215,800 | — | — |
| 2015-06-23 | $39.04 | $43.13 | 225,900 | — | — |
| 2015-06-22 | $38.74 | $42.80 | 189,400 | — | — |
| 2015-06-19 | $38.58 | $42.63 | 298,600 | — | — |
| 2015-06-18 | $38.35 | $42.37 | 239,500 | — | — |
| 2015-06-17 | $38.28 | $42.30 | 228,000 | — | — |
| 2015-06-16 | $38.27 | $42.28 | 151,500 | — | — |
| 2015-06-15 | $37.75 | $41.71 | 292,000 | — | — |
| 2015-06-12 | $38.12 | $42.12 | 190,800 | — | — |
| 2015-06-11 | $38.32 | $42.34 | 297,800 | — | — |
| 2015-06-10 | $38.60 | $42.65 | 277,800 | — | — |
| 2015-06-09 | $38.16 | $42.16 | 243,600 | — | — |
| 2015-06-08 | $38.19 | $42.20 | 269,400 | — | — |
| 2015-06-05 | $38.30 | $42.32 | 318,000 | — | — |
| 2015-06-04 | $38.23 | $42.24 | 391,000 | — | — |
| 2015-06-03 | $38.23 | $42.24 | 246,900 | — | — |
| 2015-06-02 | $38.04 | $42.03 | 312,400 | — | — |
| 2015-06-01 | $37.81 | $41.78 | 231,700 | — | — |
| 2015-05-29 | $37.71 | $41.67 | 206,400 | — | — |
| 2015-05-28 | $37.76 | $41.72 | 252,600 | — | — |
| 2015-05-27 | $37.66 | $41.42 | 194,700 | — | — |
| 2015-05-26 | $37.21 | $40.93 | 238,400 | — | — |
| 2015-05-22 | $37.52 | $41.27 | 176,700 | — | — |
| 2015-05-21 | $37.57 | $41.32 | 203,600 | — | — |
| 2015-05-20 | $37.32 | $41.05 | 239,000 | — | — |
| 2015-05-19 | $37.43 | $41.17 | 343,700 | — | — |
| 2015-05-18 | $37.20 | $40.92 | 193,000 | — | — |
| 2015-05-15 | $36.59 | $40.25 | 201,300 | — | — |
| 2015-05-14 | $36.65 | $40.31 | 173,700 | — | — |
| 2015-05-13 | $36.28 | $39.90 | 169,900 | — | — |
| 2015-05-12 | $35.85 | $39.43 | 139,300 | — | — |
| 2015-05-11 | $35.63 | $39.19 | 258,600 | — | — |
| 2015-05-08 | $35.25 | $38.77 | 167,500 | — | — |
| 2015-05-07 | $35.17 | $38.68 | 127,500 | — | — |
| 2015-05-06 | $34.73 | $38.20 | 718,900 | — | — |
| 2015-05-05 | $35.07 | $38.57 | 357,400 | — | — |
| 2015-05-04 | $35.36 | $38.89 | 286,900 | — | — |
| 2015-05-01 | $35.67 | $39.23 | 249,500 | — | — |
| 2015-04-30 | $34.81 | $38.29 | 413,600 | — | — |
| 2015-04-29 | $35.84 | $39.42 | 273,500 | — | — |
| 2015-04-28 | $35.89 | $39.48 | 211,300 | — | — |
| 2015-04-27 | $35.74 | $39.31 | 621,900 | — | — |
| 2015-04-24 | $35.94 | $39.53 | 349,800 | — | — |
| 2015-04-23 | $35.50 | $39.05 | 414,900 | — | — |
| 2015-04-22 | $34.41 | $37.85 | 270,600 | — | — |
| 2015-04-21 | $33.84 | $37.22 | 435,300 | — | — |
| 2015-04-20 | $33.29 | $36.62 | 323,100 | — | — |
| 2015-04-17 | $32.89 | $36.18 | 226,600 | — | — |
| 2015-04-16 | $33.62 | $36.98 | 290,600 | — | — |
| 2015-04-15 | $34.13 | $37.54 | 141,600 | — | — |
| 2015-04-14 | $33.94 | $37.33 | 178,800 | — | — |
| 2015-04-13 | $34.22 | $37.64 | 115,500 | — | — |
| 2015-04-10 | $34.08 | $37.48 | 121,600 | — | — |
| 2015-04-09 | $34.04 | $37.44 | 234,000 | — | — |
| 2015-04-08 | $33.61 | $36.97 | 242,800 | — | — |
| 2015-04-07 | $33.37 | $36.70 | 241,200 | — | — |
| 2015-04-06 | $33.81 | $37.19 | 209,200 | — | — |
| 2015-04-02 | $33.74 | $37.11 | 232,600 | — | — |
| 2015-04-01 | $33.46 | $36.80 | 396,200 | — | — |
| 2015-03-31 | $33.81 | $37.19 | 385,300 | — | — |
| 2015-03-30 | $34.41 | $37.85 | 208,800 | — | — |
| 2015-03-27 | $34.09 | $37.50 | 143,200 | — | — |
| 2015-03-26 | $33.91 | $37.30 | 404,300 | — | — |
| 2015-03-25 | $34.22 | $37.64 | 242,900 | — | — |
| 2015-03-24 | $35.88 | $39.46 | 167,000 | — | — |
| 2015-03-23 | $35.88 | $39.46 | 176,600 | — | — |
| 2015-03-20 | $36.01 | $39.61 | 315,400 | — | — |
| 2015-03-19 | $36.16 | $39.77 | 129,400 | — | — |
| 2015-03-18 | $35.85 | $39.43 | 240,000 | — | — |
| 2015-03-17 | $35.95 | $39.54 | 250,400 | — | — |
| 2015-03-16 | $35.99 | $39.59 | 200,600 | — | — |
| 2015-03-13 | $35.34 | $38.87 | 140,400 | — | — |
| 2015-03-12 | $34.87 | $38.35 | 206,800 | — | — |
| 2015-03-11 | $34.76 | $38.23 | 155,400 | — | — |
| 2015-03-10 | $34.23 | $37.65 | 129,100 | — | — |
| 2015-03-09 | $34.81 | $38.29 | 101,600 | — | — |
| 2015-03-06 | $34.77 | $38.24 | 124,300 | — | — |
| 2015-03-05 | $35.29 | $38.82 | 120,200 | — | — |
| 2015-03-04 | $35.26 | $38.78 | 259,500 | — | — |
| 2015-03-03 | $36.02 | $39.62 | 267,600 | — | — |
| 2015-03-02 | $36.33 | $39.96 | 234,700 | — | — |
| 2015-02-27 | $35.36 | $38.89 | 153,500 | — | — |
| 2015-02-26 | $35.91 | $39.50 | 139,500 | — | — |
| 2015-02-25 | $35.83 | $39.23 | 221,600 | — | — |
| 2015-02-24 | $36.17 | $39.60 | 134,800 | — | — |
| 2015-02-23 | $35.60 | $38.98 | 130,800 | — | — |
| 2015-02-20 | $35.80 | $39.20 | 135,600 | — | — |
| 2015-02-19 | $35.69 | $39.07 | 110,400 | — | — |
| 2015-02-18 | $35.44 | $38.80 | 201,700 | — | — |
| 2015-02-17 | $35.25 | $38.59 | 181,600 | — | — |
| 2015-02-13 | $35.56 | $38.93 | 152,200 | — | — |
| 2015-02-12 | $35.81 | $39.21 | 124,500 | — | — |
| 2015-02-11 | $35.63 | $39.01 | 108,100 | — | — |
| 2015-02-10 | $35.86 | $39.26 | 179,500 | — | — |
| 2015-02-09 | $35.43 | $38.79 | 103,100 | — | — |
| 2015-02-06 | $35.78 | $39.17 | 177,400 | — | — |
| 2015-02-05 | $36.10 | $39.52 | 163,600 | — | — |
| 2015-02-04 | $35.87 | $39.27 | 169,200 | — | — |
| 2015-02-03 | $35.97 | $39.38 | 281,600 | — | — |
| 2015-02-02 | $35.51 | $38.88 | 315,000 | — | — |
| 2015-01-30 | $35.01 | $38.33 | 354,200 | — | — |
| 2015-01-29 | $36.38 | $39.83 | 646,400 | — | — |
| 2015-01-28 | $34.75 | $38.05 | 319,200 | — | — |
| 2015-01-27 | $34.84 | $38.14 | 202,000 | — | — |
| 2015-01-26 | $35.03 | $38.35 | 220,900 | — | — |
| 2015-01-23 | $34.67 | $37.96 | 193,800 | — | — |
| 2015-01-22 | $34.75 | $38.05 | 163,400 | — | — |
| 2015-01-21 | $33.73 | $36.93 | 404,600 | — | — |
| 2015-01-20 | $33.67 | $36.86 | 193,100 | — | — |
| 2015-01-16 | $33.88 | $37.09 | 229,100 | — | — |
| 2015-01-15 | $33.17 | $36.32 | 262,400 | — | — |
| 2015-01-14 | $33.38 | $36.55 | 260,400 | — | — |
| 2015-01-13 | $33.76 | $36.96 | 196,000 | — | — |
| 2015-01-12 | $33.84 | $37.05 | 208,400 | — | — |
| 2015-01-09 | $34.42 | $37.68 | 335,600 | — | — |
| 2015-01-08 | $35.27 | $38.61 | 149,800 | — | — |
| 2015-01-07 | $34.46 | $37.73 | 555,000 | — | — |
| 2015-01-06 | $34.32 | $37.57 | 246,900 | — | — |
| 2015-01-05 | $35.44 | $38.80 | 250,100 | — | — |
| 2015-01-02 | $36.28 | $39.72 | 205,500 | — | — |