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
- 1996-08-27 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 | $42.90 | $42.90 | 15,887 | — | — |
| 2015-12-30 | $44.10 | $44.10 | 11,227 | — | — |
| 2015-12-29 | $45.00 | $45.00 | 13,580 | — | — |
| 2015-12-28 | $44.70 | $44.70 | 10,273 | — | — |
| 2015-12-24 | $44.85 | $44.85 | 6,167 | — | — |
| 2015-12-23 | $44.25 | $44.25 | 11,987 | — | — |
| 2015-12-22 | $43.05 | $43.05 | 6,820 | — | — |
| 2015-12-21 | $42.90 | $42.90 | 17,833 | — | — |
| 2015-12-18 | $41.25 | $41.25 | 19,613 | — | — |
| 2015-12-17 | $39.90 | $39.90 | 9,367 | — | — |
| 2015-12-16 | $39.90 | $39.90 | 16,867 | — | — |
| 2015-12-15 | $40.95 | $40.95 | 12,247 | — | — |
| 2015-12-14 | $39.00 | $39.00 | 8,700 | — | — |
| 2015-12-11 | $39.75 | $39.75 | 10,393 | — | — |
| 2015-12-10 | $41.40 | $41.40 | 10,100 | — | — |
| 2015-12-09 | $40.80 | $40.80 | 10,787 | — | — |
| 2015-12-08 | $39.30 | $39.30 | 7,887 | — | — |
| 2015-12-07 | $38.85 | $38.85 | 4,947 | — | — |
| 2015-12-04 | $38.55 | $38.55 | 8,527 | — | — |
| 2015-12-03 | $39.00 | $39.00 | 6,273 | — | — |
| 2015-12-02 | $38.40 | $38.40 | 9,613 | — | — |
| 2015-12-01 | $38.70 | $38.70 | 12,700 | — | — |
| 2015-11-30 | $37.65 | $37.65 | 15,313 | — | — |
| 2015-11-27 | $37.65 | $37.65 | 9,273 | — | — |
| 2015-11-25 | $38.70 | $38.70 | 21,140 | — | — |
| 2015-11-24 | $36.90 | $36.90 | 18,300 | — | — |
| 2015-11-23 | $36.00 | $36.00 | 8,860 | — | — |
| 2015-11-20 | $35.85 | $35.85 | 4,307 | — | — |
| 2015-11-19 | $35.25 | $35.25 | 11,713 | — | — |
| 2015-11-18 | $36.15 | $36.15 | 9,240 | — | — |
| 2015-11-17 | $36.15 | $36.15 | 32,447 | — | — |
| 2015-11-16 | $36.30 | $36.30 | 38,260 | — | — |
| 2015-11-13 | $34.80 | $34.80 | 39,527 | — | — |
| 2015-11-12 | $35.40 | $35.40 | 15,973 | — | — |
| 2015-11-11 | $36.45 | $36.45 | 42,193 | — | — |
| 2015-11-10 | $34.95 | $34.95 | 38,073 | — | — |
| 2015-11-09 | $37.35 | $37.35 | 29,493 | — | — |
| 2015-11-06 | $39.75 | $39.75 | 21,253 | — | — |
| 2015-11-05 | $39.45 | $39.45 | 58,200 | — | — |
| 2015-11-04 | $43.50 | $43.50 | 12,693 | — | — |
| 2015-11-03 | $43.05 | $43.05 | 13,633 | — | — |
| 2015-11-02 | $43.35 | $43.35 | 31,887 | — | — |
| 2015-10-30 | $44.25 | $44.25 | 7,773 | — | — |
| 2015-10-29 | $44.85 | $44.85 | 13,307 | — | — |
| 2015-10-28 | $45.30 | $45.30 | 11,047 | — | — |
| 2015-10-27 | $44.85 | $44.85 | 33,747 | — | — |
| 2015-10-26 | $45.45 | $45.45 | 40,900 | — | — |
| 2015-10-23 | $46.20 | $46.20 | 15,680 | — | — |
| 2015-10-22 | $46.35 | $46.35 | 9,907 | — | — |
| 2015-10-21 | $46.80 | $46.80 | 22,513 | — | — |
| 2015-10-20 | $46.80 | $46.80 | 9,787 | — | — |
| 2015-10-19 | $47.55 | $47.55 | 21,920 | — | — |
| 2015-10-16 | $46.35 | $46.35 | 11,507 | — | — |
| 2015-10-15 | $46.65 | $46.65 | 8,840 | — | — |
| 2015-10-14 | $45.45 | $45.45 | 11,993 | — | — |
| 2015-10-13 | $46.50 | $46.50 | 50,200 | — | — |
| 2015-10-12 | $45.75 | $45.75 | 16,053 | — | — |
| 2015-10-09 | $45.45 | $45.45 | 15,420 | — | — |
| 2015-10-08 | $46.05 | $46.05 | 38,413 | — | — |
| 2015-10-07 | $47.40 | $47.40 | 18,880 | — | — |
| 2015-10-06 | $46.05 | $46.05 | 84,087 | — | — |
| 2015-10-05 | $50.70 | $50.70 | 18,087 | — | — |
| 2015-10-02 | $48.30 | $48.30 | 10,120 | — | — |
| 2015-10-01 | $47.40 | $47.40 | 11,627 | — | — |
| 2015-09-30 | $47.85 | $47.85 | 15,067 | — | — |
| 2015-09-29 | $46.05 | $46.05 | 19,787 | — | — |
| 2015-09-28 | $48.30 | $48.30 | 15,687 | — | — |
| 2015-09-25 | $51.00 | $51.00 | 59,207 | — | — |
| 2015-09-24 | $48.30 | $48.30 | 11,193 | — | — |
| 2015-09-23 | $48.00 | $48.00 | 9,447 | — | — |
| 2015-09-22 | $47.10 | $47.10 | 6,893 | — | — |
| 2015-09-21 | $46.80 | $46.80 | 14,433 | — | — |
| 2015-09-18 | $46.50 | $46.50 | 16,453 | — | — |
| 2015-09-17 | $47.40 | $47.40 | 20,487 | — | — |
| 2015-09-16 | $47.70 | $47.70 | 8,613 | — | — |
| 2015-09-15 | $47.10 | $47.10 | 10,353 | — | — |
| 2015-09-14 | $46.95 | $46.95 | 6,760 | — | — |
| 2015-09-11 | $47.40 | $47.40 | 17,500 | — | — |
| 2015-09-10 | $46.95 | $46.95 | 7,860 | — | — |
| 2015-09-09 | $47.40 | $47.40 | 17,167 | — | — |
| 2015-09-08 | $48.60 | $48.60 | 15,160 | — | — |
| 2015-09-04 | $48.00 | $48.00 | 14,180 | — | — |
| 2015-09-03 | $48.30 | $48.30 | 23,747 | — | — |
| 2015-09-02 | $49.35 | $49.35 | 39,087 | — | — |
| 2015-09-01 | $47.55 | $47.55 | 10,667 | — | — |
| 2015-08-31 | $47.40 | $47.40 | 14,987 | — | — |
| 2015-08-28 | $47.70 | $47.70 | 13,587 | — | — |
| 2015-08-27 | $46.50 | $46.50 | 15,027 | — | — |
| 2015-08-26 | $45.90 | $45.90 | 14,153 | — | — |
| 2015-08-25 | $44.85 | $44.85 | 10,580 | — | — |
| 2015-08-24 | $43.80 | $43.80 | 45,693 | — | — |
| 2015-08-21 | $46.35 | $46.35 | 18,313 | — | — |
| 2015-08-20 | $48.60 | $48.60 | 12,367 | — | — |
| 2015-08-19 | $48.90 | $48.90 | 10,387 | — | — |
| 2015-08-18 | $47.85 | $47.85 | 8,700 | — | — |
| 2015-08-17 | $48.90 | $48.90 | 35,993 | — | — |
| 2015-08-14 | $45.90 | $45.90 | 8,933 | — | — |
| 2015-08-13 | $45.90 | $45.90 | 10,200 | — | — |
| 2015-08-12 | $45.45 | $45.45 | 29,880 | — | — |
| 2015-08-11 | $47.10 | $47.10 | 17,707 | — | — |
| 2015-08-10 | $47.55 | $47.55 | 15,653 | — | — |
| 2015-08-07 | $47.70 | $47.70 | 14,160 | — | — |
| 2015-08-06 | $46.50 | $46.50 | 17,647 | — | — |
| 2015-08-05 | $46.65 | $46.65 | 10,733 | — | — |
| 2015-08-04 | $47.40 | $47.40 | 14,380 | — | — |
| 2015-08-03 | $46.20 | $46.20 | 13,093 | — | — |
| 2015-07-31 | $45.75 | $45.75 | 15,807 | — | — |
| 2015-07-30 | $43.95 | $43.95 | 36,847 | — | — |
| 2015-07-29 | $46.50 | $46.50 | 48,893 | — | — |
| 2015-07-28 | $48.90 | $48.90 | 41,840 | — | — |
| 2015-07-27 | $50.25 | $50.25 | 33,653 | — | — |
| 2015-07-24 | $47.25 | $47.25 | 43,707 | — | — |
| 2015-07-23 | $43.50 | $43.50 | 12,340 | — | — |
| 2015-07-22 | $43.05 | $43.05 | 20,053 | — | — |
| 2015-07-21 | $42.15 | $42.15 | 11,233 | — | — |
| 2015-07-20 | $41.55 | $41.55 | 27,853 | — | — |
| 2015-07-17 | $41.10 | $41.10 | 7,973 | — | — |
| 2015-07-16 | $41.25 | $41.25 | 10,287 | — | — |
| 2015-07-15 | $41.25 | $41.25 | 8,273 | — | — |
| 2015-07-14 | $40.80 | $40.80 | 15,873 | — | — |
| 2015-07-13 | $40.65 | $40.65 | 13,713 | — | — |
| 2015-07-10 | $41.10 | $41.10 | 21,813 | — | — |
| 2015-07-09 | $38.70 | $38.70 | 19,300 | — | — |
| 2015-07-08 | $39.00 | $39.00 | 28,520 | — | — |
| 2015-07-07 | $40.65 | $40.65 | 19,933 | — | — |
| 2015-07-06 | $41.55 | $41.55 | 19,800 | — | — |
| 2015-07-02 | $42.90 | $42.90 | 13,653 | — | — |
| 2015-07-01 | $43.05 | $43.05 | 27,827 | — | — |
| 2015-06-30 | $45.00 | $45.00 | 28,353 | — | — |
| 2015-06-29 | $43.95 | $43.95 | 42,913 | — | — |
| 2015-06-26 | $47.40 | $47.40 | 19,907 | — | — |
| 2015-06-25 | $46.35 | $46.35 | 15,733 | — | — |
| 2015-06-24 | $47.55 | $47.55 | 26,727 | — | — |
| 2015-06-23 | $46.80 | $46.80 | 15,600 | — | — |
| 2015-06-22 | $47.40 | $47.40 | 41,313 | — | — |
| 2015-06-19 | $46.20 | $46.20 | 17,933 | — | — |
| 2015-06-18 | $46.05 | $46.05 | 8,900 | — | — |
| 2015-06-17 | $45.75 | $45.75 | 9,220 | — | — |
| 2015-06-16 | $46.35 | $46.35 | 17,173 | — | — |
| 2015-06-15 | $46.20 | $46.20 | 10,953 | — | — |
| 2015-06-12 | $46.20 | $46.20 | 12,447 | — | — |
| 2015-06-11 | $46.50 | $46.50 | 18,687 | — | — |
| 2015-06-10 | $46.50 | $46.50 | 13,080 | — | — |
| 2015-06-09 | $46.20 | $46.20 | 20,987 | — | — |
| 2015-06-08 | $46.20 | $46.20 | 16,340 | — | — |
| 2015-06-05 | $48.00 | $48.00 | 18,033 | — | — |
| 2015-06-04 | $47.25 | $47.25 | 21,993 | — | — |
| 2015-06-03 | $49.20 | $49.20 | 76,273 | — | — |
| 2015-06-02 | $48.90 | $48.90 | 22,053 | — | — |
| 2015-06-01 | $49.20 | $49.20 | 28,173 | — | — |
| 2015-05-29 | $48.45 | $48.45 | 39,500 | — | — |
| 2015-05-28 | $48.00 | $48.00 | 88,840 | — | — |
| 2015-05-27 | $45.30 | $45.30 | 14,307 | — | — |
| 2015-05-26 | $44.25 | $44.25 | 15,107 | — | — |
| 2015-05-22 | $45.60 | $45.60 | 18,833 | — | — |
| 2015-05-21 | $45.60 | $45.60 | 12,767 | — | — |
| 2015-05-20 | $45.60 | $45.60 | 9,120 | — | — |
| 2015-05-19 | $46.05 | $46.05 | 26,000 | — | — |
| 2015-05-18 | $46.35 | $46.35 | 26,133 | — | — |
| 2015-05-15 | $47.40 | $47.40 | 28,640 | — | — |
| 2015-05-14 | $45.60 | $45.60 | 17,360 | — | — |
| 2015-05-13 | $45.30 | $45.30 | 27,780 | — | — |
| 2015-05-12 | $46.05 | $46.05 | 10,420 | — | — |
| 2015-05-11 | $46.50 | $46.50 | 23,993 | — | — |
| 2015-05-08 | $45.15 | $45.15 | 33,720 | — | — |
| 2015-05-07 | $46.20 | $46.20 | 43,100 | — | — |
| 2015-05-06 | $44.10 | $44.10 | 46,047 | — | — |
| 2015-05-05 | $44.40 | $44.40 | 94,567 | — | — |
| 2015-05-04 | $49.05 | $49.05 | 44,513 | — | — |
| 2015-05-01 | $50.70 | $50.70 | 49,133 | — | — |
| 2015-04-30 | $48.75 | $48.75 | 80,533 | — | — |
| 2015-04-29 | $53.10 | $53.10 | 53,460 | — | — |
| 2015-04-28 | $53.10 | $53.10 | 26,873 | — | — |
| 2015-04-27 | $53.10 | $53.10 | 50,207 | — | — |
| 2015-04-24 | $55.20 | $55.20 | 60,027 | — | — |
| 2015-04-23 | $53.40 | $53.40 | 43,607 | — | — |
| 2015-04-22 | $54.30 | $54.30 | 95,947 | — | — |
| 2015-04-21 | $50.40 | $50.40 | 41,827 | — | — |
| 2015-04-20 | $51.60 | $51.60 | 73,953 | — | — |
| 2015-04-17 | $48.30 | $48.30 | 31,293 | — | — |
| 2015-04-16 | $48.90 | $48.90 | 41,293 | — | — |
| 2015-04-15 | $47.10 | $47.10 | 35,967 | — | — |
| 2015-04-14 | $47.55 | $47.55 | 33,040 | — | — |
| 2015-04-13 | $49.20 | $49.20 | 43,040 | — | — |
| 2015-04-10 | $47.85 | $47.85 | 49,873 | — | — |
| 2015-04-09 | $48.60 | $48.60 | 50,567 | — | — |
| 2015-04-08 | $49.80 | $49.80 | 61,667 | — | — |
| 2015-04-07 | $52.65 | $52.65 | 60,240 | — | — |
| 2015-04-06 | $49.95 | $49.95 | 48,460 | — | — |
| 2015-04-02 | $49.35 | $49.35 | 86,600 | — | — |
| 2015-04-01 | $51.60 | $51.60 | 44,740 | — | — |
| 2015-03-31 | $51.45 | $51.45 | 41,213 | — | — |
| 2015-03-30 | $52.80 | $52.80 | 50,280 | — | — |
| 2015-03-27 | $53.10 | $53.10 | 68,687 | — | — |
| 2015-03-26 | $51.75 | $51.75 | 96,567 | — | — |
| 2015-03-25 | $53.55 | $53.55 | 85,167 | — | — |
| 2015-03-24 | $56.10 | $56.10 | 101,673 | — | — |
| 2015-03-23 | $57.15 | $57.15 | 152,367 | — | — |
| 2015-03-20 | $55.65 | $55.65 | 196,620 | — | — |
| 2015-03-19 | $57.90 | $57.90 | 384,147 | — | — |
| 2015-03-18 | $59.85 | $59.85 | 569,073 | — | — |
| 2015-03-17 | $52.95 | $52.95 | 364,567 | — | — |
| 2015-03-16 | $47.10 | $47.10 | 881,313 | — | — |
| 2015-03-13 | $41.10 | $41.10 | 31,340 | — | — |
| 2015-03-12 | $41.70 | $41.70 | 54,180 | — | — |
| 2015-03-11 | $40.80 | $40.80 | 88,213 | — | — |
| 2015-03-10 | $39.30 | $39.30 | 95,327 | — | — |
| 2015-03-09 | $37.80 | $37.80 | 102,947 | — | — |
| 2015-03-06 | $36.30 | $36.30 | 80,047 | — | — |
| 2015-03-05 | $35.70 | $35.70 | 155,907 | — | — |
| 2015-03-04 | $31.50 | $31.50 | 4,060 | — | — |
| 2015-03-03 | $30.90 | $30.90 | 16,067 | — | — |
| 2015-03-02 | $31.65 | $31.65 | 14,220 | — | — |
| 2015-02-27 | $32.85 | $32.85 | 15,833 | — | — |
| 2015-02-26 | $33.30 | $33.30 | 63,780 | — | — |
| 2015-02-25 | $30.90 | $30.90 | 13,220 | — | — |
| 2015-02-24 | $31.80 | $31.80 | 27,040 | — | — |
| 2015-02-23 | $30.60 | $30.60 | 16,680 | — | — |
| 2015-02-20 | $30.00 | $30.00 | 6,373 | — | — |
| 2015-02-19 | $30.00 | $30.00 | 4,613 | — | — |
| 2015-02-18 | $29.70 | $29.70 | 3,807 | — | — |
| 2015-02-17 | $30.00 | $30.00 | 16,240 | — | — |
| 2015-02-13 | $30.15 | $30.15 | 8,993 | — | — |
| 2015-02-12 | $29.70 | $29.70 | 18,407 | — | — |
| 2015-02-11 | $30.00 | $30.00 | 9,513 | — | — |
| 2015-02-10 | $30.00 | $30.00 | 6,140 | — | — |
| 2015-02-09 | $30.00 | $30.00 | 10,747 | — | — |
| 2015-02-06 | $30.15 | $30.15 | 8,767 | — | — |
| 2015-02-05 | $30.15 | $30.15 | 5,807 | — | — |
| 2015-02-04 | $29.85 | $29.85 | 9,373 | — | — |
| 2015-02-03 | $30.75 | $30.75 | 15,840 | — | — |
| 2015-02-02 | $30.60 | $30.60 | 16,580 | — | — |
| 2015-01-30 | $30.00 | $30.00 | 14,760 | — | — |
| 2015-01-29 | $31.20 | $31.20 | 6,740 | — | — |
| 2015-01-28 | $30.15 | $30.15 | 32,667 | — | — |
| 2015-01-27 | $31.05 | $31.05 | 27,207 | — | — |
| 2015-01-26 | $31.50 | $31.50 | 27,153 | — | — |
| 2015-01-23 | $30.00 | $30.00 | 9,180 | — | — |
| 2015-01-22 | $29.85 | $29.85 | 39,973 | — | — |
| 2015-01-21 | $30.00 | $30.00 | 36,733 | — | — |
| 2015-01-20 | $28.80 | $28.80 | 8,347 | — | — |
| 2015-01-16 | $29.55 | $29.55 | 10,447 | — | — |
| 2015-01-15 | $29.55 | $29.55 | 10,693 | — | — |
| 2015-01-14 | $29.40 | $29.40 | 11,713 | — | — |
| 2015-01-13 | $28.80 | $28.80 | 19,493 | — | — |
| 2015-01-12 | $30.00 | $30.00 | 6,847 | — | — |
| 2015-01-09 | $30.30 | $30.30 | 21,833 | — | — |
| 2015-01-08 | $30.45 | $30.45 | 20,100 | — | — |
| 2015-01-07 | $29.25 | $29.25 | 17,000 | — | — |
| 2015-01-06 | $28.05 | $28.05 | 47,260 | — | — |
| 2015-01-05 | $31.35 | $31.35 | 71,540 | — | — |
| 2015-01-02 | $29.40 | $29.40 | 56,580 | — | — |