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
- 1980-03-17 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 | $32.96 | $130.85 | 726,700 | — | — |
| 2015-12-30 | $33.70 | $133.79 | 632,700 | — | — |
| 2015-12-29 | $33.54 | $133.15 | 579,400 | — | — |
| 2015-12-28 | $33.09 | $131.36 | 352,100 | — | — |
| 2015-12-24 | $32.53 | $129.14 | 238,500 | — | — |
| 2015-12-23 | $32.32 | $128.31 | 642,100 | — | — |
| 2015-12-22 | $31.59 | $125.41 | 647,200 | — | — |
| 2015-12-21 | $31.06 | $123.30 | 598,700 | — | — |
| 2015-12-18 | $30.60 | $121.48 | 1,774,400 | — | — |
| 2015-12-17 | $30.36 | $120.53 | 608,500 | — | — |
| 2015-12-16 | $29.88 | $118.62 | 1,026,700 | — | — |
| 2015-12-15 | $28.55 | $113.34 | 560,900 | — | — |
| 2015-12-14 | $28.20 | $111.95 | 446,900 | — | — |
| 2015-12-11 | $28.14 | $111.71 | 591,200 | — | — |
| 2015-12-10 | $28.99 | $114.13 | 383,800 | — | — |
| 2015-12-09 | $29.66 | $116.77 | 236,500 | — | — |
| 2015-12-08 | $29.77 | $117.21 | 219,900 | — | — |
| 2015-12-07 | $29.72 | $117.01 | 264,000 | — | — |
| 2015-12-04 | $29.67 | $116.81 | 322,300 | — | — |
| 2015-12-03 | $28.97 | $114.06 | 381,000 | — | — |
| 2015-12-02 | $29.68 | $116.85 | 207,800 | — | — |
| 2015-12-01 | $30.13 | $118.62 | 270,600 | — | — |
| 2015-11-30 | $30.05 | $118.31 | 388,000 | — | — |
| 2015-11-27 | $30.24 | $119.06 | 170,800 | — | — |
| 2015-11-25 | $30.42 | $119.76 | 373,300 | — | — |
| 2015-11-24 | $30.55 | $120.28 | 398,100 | — | — |
| 2015-11-23 | $31.10 | $122.44 | 249,900 | — | — |
| 2015-11-20 | $31.09 | $122.40 | 300,000 | — | — |
| 2015-11-19 | $30.73 | $120.98 | 189,800 | — | — |
| 2015-11-18 | $30.29 | $119.25 | 276,400 | — | — |
| 2015-11-17 | $29.84 | $117.48 | 212,700 | — | — |
| 2015-11-16 | $30.28 | $119.21 | 288,500 | — | — |
| 2015-11-13 | $29.59 | $116.50 | 244,300 | — | — |
| 2015-11-12 | $29.82 | $117.40 | 249,000 | — | — |
| 2015-11-11 | $30.22 | $118.98 | 249,600 | — | — |
| 2015-11-10 | $30.03 | $118.23 | 266,300 | — | — |
| 2015-11-09 | $29.83 | $117.44 | 237,300 | — | — |
| 2015-11-06 | $29.93 | $117.83 | 529,100 | — | — |
| 2015-11-05 | $31.44 | $123.78 | 165,100 | — | — |
| 2015-11-04 | $31.70 | $124.80 | 236,300 | — | — |
| 2015-11-03 | $31.81 | $125.24 | 487,700 | — | — |
| 2015-11-02 | $31.38 | $123.54 | 265,900 | — | — |
| 2015-10-30 | $31.68 | $124.72 | 406,200 | — | — |
| 2015-10-29 | $31.37 | $123.50 | 341,400 | — | — |
| 2015-10-28 | $31.43 | $123.74 | 613,200 | — | — |
| 2015-10-27 | $30.90 | $121.65 | 419,200 | — | — |
| 2015-10-26 | $30.97 | $121.93 | 331,100 | — | — |
| 2015-10-23 | $30.54 | $120.24 | 330,000 | — | — |
| 2015-10-22 | $31.16 | $122.68 | 309,300 | — | — |
| 2015-10-21 | $30.93 | $121.77 | 392,500 | — | — |
| 2015-10-20 | $31.64 | $124.57 | 259,600 | — | — |
| 2015-10-19 | $31.42 | $123.70 | 247,500 | — | — |
| 2015-10-16 | $31.21 | $122.87 | 495,800 | — | — |
| 2015-10-15 | $30.81 | $121.30 | 250,000 | — | — |
| 2015-10-14 | $30.14 | $118.66 | 244,600 | — | — |
| 2015-10-13 | $30.35 | $119.49 | 401,700 | — | — |
| 2015-10-12 | $30.80 | $121.26 | 418,600 | — | — |
| 2015-10-09 | $30.42 | $119.76 | 327,200 | — | — |
| 2015-10-08 | $30.72 | $120.95 | 241,200 | — | — |
| 2015-10-07 | $30.34 | $119.45 | 220,400 | — | — |
| 2015-10-06 | $30.21 | $118.94 | 368,300 | — | — |
| 2015-10-05 | $30.93 | $121.77 | 260,900 | — | — |
| 2015-10-02 | $30.29 | $119.25 | 404,200 | — | — |
| 2015-10-01 | $29.93 | $117.83 | 476,100 | — | — |
| 2015-09-30 | $30.03 | $118.23 | 653,300 | — | — |
| 2015-09-29 | $29.07 | $114.45 | 365,800 | — | — |
| 2015-09-28 | $28.98 | $114.09 | 262,700 | — | — |
| 2015-09-25 | $28.80 | $113.39 | 401,100 | — | — |
| 2015-09-24 | $28.55 | $112.40 | 415,400 | — | — |
| 2015-09-23 | $27.87 | $109.72 | 247,300 | — | — |
| 2015-09-22 | $28.11 | $110.67 | 233,000 | — | — |
| 2015-09-21 | $28.24 | $111.18 | 258,000 | — | — |
| 2015-09-18 | $27.82 | $109.53 | 855,000 | — | — |
| 2015-09-17 | $27.91 | $109.88 | 277,600 | — | — |
| 2015-09-16 | $27.52 | $108.35 | 392,700 | — | — |
| 2015-09-15 | $27.47 | $108.15 | 173,400 | — | — |
| 2015-09-14 | $27.33 | $107.60 | 190,500 | — | — |
| 2015-09-11 | $27.36 | $107.72 | 203,900 | — | — |
| 2015-09-10 | $27.48 | $107.24 | 175,100 | — | — |
| 2015-09-09 | $27.73 | $108.22 | 286,300 | — | — |
| 2015-09-08 | $27.86 | $108.73 | 380,300 | — | — |
| 2015-09-04 | $27.30 | $106.54 | 341,100 | — | — |
| 2015-09-03 | $27.70 | $108.10 | 377,900 | — | — |
| 2015-09-02 | $27.94 | $109.04 | 496,900 | — | — |
| 2015-09-01 | $27.75 | $108.30 | 427,900 | — | — |
| 2015-08-31 | $28.27 | $110.33 | 600,600 | — | — |
| 2015-08-28 | $28.34 | $110.60 | 335,300 | — | — |
| 2015-08-27 | $28.39 | $110.80 | 425,300 | — | — |
| 2015-08-26 | $28.25 | $110.25 | 389,900 | — | — |
| 2015-08-25 | $28.35 | $110.64 | 628,900 | — | — |
| 2015-08-24 | $28.85 | $112.59 | 677,100 | — | — |
| 2015-08-21 | $29.26 | $114.19 | 466,700 | — | — |
| 2015-08-20 | $29.35 | $114.54 | 362,900 | — | — |
| 2015-08-19 | $29.70 | $115.91 | 316,000 | — | — |
| 2015-08-18 | $29.53 | $115.24 | 292,800 | — | — |
| 2015-08-17 | $29.58 | $115.44 | 282,800 | — | — |
| 2015-08-14 | $29.37 | $114.62 | 218,600 | — | — |
| 2015-08-13 | $28.90 | $112.79 | 271,800 | — | — |
| 2015-08-12 | $29.11 | $113.61 | 206,800 | — | — |
| 2015-08-11 | $28.71 | $112.04 | 214,600 | — | — |
| 2015-08-10 | $28.49 | $111.19 | 254,300 | — | — |
| 2015-08-07 | $28.63 | $111.73 | 297,200 | — | — |
| 2015-08-06 | $28.40 | $110.83 | 307,800 | — | — |
| 2015-08-05 | $28.46 | $111.07 | 247,900 | — | — |
| 2015-08-04 | $28.39 | $110.80 | 280,500 | — | — |
| 2015-08-03 | $28.88 | $112.71 | 363,800 | — | — |
| 2015-07-31 | $28.90 | $112.79 | 479,500 | — | — |
| 2015-07-30 | $28.70 | $112.01 | 643,200 | — | — |
| 2015-07-29 | $28.50 | $111.23 | 605,500 | — | — |
| 2015-07-28 | $28.42 | $110.91 | 394,200 | — | — |
| 2015-07-27 | $28.22 | $110.13 | 374,600 | — | — |
| 2015-07-24 | $27.69 | $108.06 | 326,800 | — | — |
| 2015-07-23 | $27.87 | $108.77 | 293,800 | — | — |
| 2015-07-22 | $28.32 | $110.52 | 191,300 | — | — |
| 2015-07-21 | $28.31 | $110.48 | 258,300 | — | — |
| 2015-07-20 | $28.71 | $112.04 | 255,100 | — | — |
| 2015-07-17 | $29.05 | $113.37 | 373,500 | — | — |
| 2015-07-16 | $29.47 | $115.01 | 759,400 | — | — |
| 2015-07-15 | $28.57 | $111.50 | 566,100 | — | — |
| 2015-07-14 | $28.45 | $111.03 | 505,900 | — | — |
| 2015-07-13 | $28.30 | $110.44 | 361,100 | — | — |
| 2015-07-10 | $28.37 | $110.72 | 305,100 | — | — |
| 2015-07-09 | $28.23 | $110.17 | 483,200 | — | — |
| 2015-07-08 | $28.88 | $112.71 | 695,200 | — | — |
| 2015-07-07 | $28.88 | $112.71 | 549,500 | — | — |
| 2015-07-06 | $28.01 | $109.31 | 249,000 | — | — |
| 2015-07-02 | $27.84 | $108.65 | 213,900 | — | — |
| 2015-07-01 | $27.58 | $107.63 | 625,500 | — | — |
| 2015-06-30 | $27.55 | $107.52 | 674,000 | — | — |
| 2015-06-29 | $27.70 | $108.10 | 377,100 | — | — |
| 2015-06-26 | $27.82 | $108.57 | 766,100 | — | — |
| 2015-06-25 | $27.87 | $108.77 | 503,500 | — | — |
| 2015-06-24 | $28.18 | $109.98 | 365,500 | — | — |
| 2015-06-23 | $28.50 | $111.23 | 520,500 | — | — |
| 2015-06-22 | $28.46 | $111.07 | 450,800 | — | — |
| 2015-06-19 | $28.46 | $111.07 | 1,011,600 | — | — |
| 2015-06-18 | $28.41 | $110.87 | 991,000 | — | — |
| 2015-06-17 | $27.63 | $107.83 | 614,500 | — | — |
| 2015-06-16 | $27.66 | $107.95 | 488,500 | — | — |
| 2015-06-15 | $27.49 | $107.28 | 439,500 | — | — |
| 2015-06-12 | $27.66 | $107.95 | 282,400 | — | — |
| 2015-06-11 | $28.09 | $109.63 | 271,300 | — | — |
| 2015-06-10 | $28.21 | $109.22 | 444,500 | — | — |
| 2015-06-09 | $27.84 | $107.78 | 234,400 | — | — |
| 2015-06-08 | $28.17 | $109.06 | 254,100 | — | — |
| 2015-06-05 | $28.38 | $109.87 | 350,800 | — | — |
| 2015-06-04 | $28.79 | $111.46 | 303,800 | — | — |
| 2015-06-03 | $29.39 | $113.78 | 295,800 | — | — |
| 2015-06-02 | $29.53 | $114.33 | 487,300 | — | — |
| 2015-06-01 | $29.97 | $116.03 | 284,500 | — | — |
| 2015-05-29 | $30.07 | $116.42 | 634,000 | — | — |
| 2015-05-28 | $30.19 | $116.88 | 327,000 | — | — |
| 2015-05-27 | $30.04 | $116.30 | 313,600 | — | — |
| 2015-05-26 | $29.84 | $115.53 | 403,800 | — | — |
| 2015-05-22 | $30.24 | $117.07 | 248,100 | — | — |
| 2015-05-21 | $30.58 | $118.39 | 277,300 | — | — |
| 2015-05-20 | $30.83 | $119.36 | 320,400 | — | — |
| 2015-05-19 | $30.94 | $119.78 | 394,200 | — | — |
| 2015-05-18 | $31.16 | $120.64 | 412,500 | — | — |
| 2015-05-15 | $31.02 | $120.09 | 435,500 | — | — |
| 2015-05-14 | $30.64 | $118.62 | 336,400 | — | — |
| 2015-05-13 | $29.97 | $116.03 | 417,000 | — | — |
| 2015-05-12 | $30.13 | $116.65 | 384,900 | — | — |
| 2015-05-11 | $30.09 | $116.49 | 548,400 | — | — |
| 2015-05-08 | $29.62 | $114.67 | 469,200 | — | — |
| 2015-05-07 | $29.86 | $115.60 | 288,100 | — | — |
| 2015-05-06 | $29.62 | $114.67 | 330,200 | — | — |
| 2015-05-05 | $29.51 | $114.25 | 504,000 | — | — |
| 2015-05-04 | $30.31 | $117.35 | 245,300 | — | — |
| 2015-05-01 | $30.46 | $117.93 | 252,800 | — | — |
| 2015-04-30 | $30.51 | $118.12 | 377,800 | — | — |
| 2015-04-29 | $31.58 | $122.26 | 191,300 | — | — |
| 2015-04-28 | $31.97 | $123.77 | 275,300 | — | — |
| 2015-04-27 | $31.31 | $121.22 | 313,500 | — | — |
| 2015-04-24 | $31.78 | $123.04 | 196,200 | — | — |
| 2015-04-23 | $31.74 | $122.88 | 234,700 | — | — |
| 2015-04-22 | $31.22 | $120.87 | 188,800 | — | — |
| 2015-04-21 | $31.37 | $121.45 | 173,700 | — | — |
| 2015-04-20 | $31.57 | $122.22 | 322,300 | — | — |
| 2015-04-17 | $30.77 | $119.13 | 349,100 | — | — |
| 2015-04-16 | $31.08 | $120.33 | 291,100 | — | — |
| 2015-04-15 | $31.26 | $121.02 | 339,600 | — | — |
| 2015-04-14 | $31.14 | $120.56 | 479,100 | — | — |
| 2015-04-13 | $30.99 | $119.98 | 324,600 | — | — |
| 2015-04-10 | $31.21 | $120.83 | 345,700 | — | — |
| 2015-04-09 | $30.90 | $119.63 | 423,600 | — | — |
| 2015-04-08 | $31.35 | $121.37 | 334,200 | — | — |
| 2015-04-07 | $31.12 | $120.48 | 328,100 | — | — |
| 2015-04-06 | $31.67 | $122.61 | 324,300 | — | — |
| 2015-04-02 | $31.35 | $121.37 | 507,600 | — | — |
| 2015-04-01 | $30.86 | $119.47 | 453,500 | — | — |
| 2015-03-31 | $31.06 | $120.25 | 467,000 | — | — |
| 2015-03-30 | $31.33 | $121.29 | 539,100 | — | — |
| 2015-03-27 | $30.72 | $118.93 | 281,300 | — | — |
| 2015-03-26 | $30.47 | $117.96 | 319,400 | — | — |
| 2015-03-25 | $30.54 | $118.24 | 431,400 | — | — |
| 2015-03-24 | $30.93 | $119.75 | 595,500 | — | — |
| 2015-03-23 | $31.11 | $120.44 | 731,200 | — | — |
| 2015-03-20 | $31.14 | $120.56 | 5,428,300 | — | — |
| 2015-03-19 | $30.93 | $119.75 | 718,200 | — | — |
| 2015-03-18 | $31.18 | $120.71 | 659,300 | — | — |
| 2015-03-17 | $30.18 | $116.84 | 625,700 | — | — |
| 2015-03-16 | $29.90 | $115.76 | 818,700 | — | — |
| 2015-03-13 | $29.77 | $115.25 | 873,300 | — | — |
| 2015-03-12 | $30.26 | $117.15 | 626,600 | — | — |
| 2015-03-11 | $29.11 | $112.70 | 557,600 | — | — |
| 2015-03-10 | $29.02 | $111.48 | 386,300 | — | — |
| 2015-03-09 | $29.42 | $113.02 | 404,200 | — | — |
| 2015-03-06 | $29.13 | $111.90 | 414,900 | — | — |
| 2015-03-05 | $30.14 | $115.78 | 386,200 | — | — |
| 2015-03-04 | $29.95 | $115.05 | 397,900 | — | — |
| 2015-03-03 | $30.76 | $118.18 | 458,200 | — | — |
| 2015-03-02 | $30.53 | $117.26 | 421,800 | — | — |
| 2015-02-27 | $31.29 | $120.20 | 373,200 | — | — |
| 2015-02-26 | $31.24 | $120.01 | 310,800 | — | — |
| 2015-02-25 | $31.36 | $120.47 | 268,000 | — | — |
| 2015-02-24 | $31.95 | $122.72 | 339,400 | — | — |
| 2015-02-23 | $32.05 | $123.12 | 340,400 | — | — |
| 2015-02-20 | $31.75 | $121.97 | 391,000 | — | — |
| 2015-02-19 | $31.94 | $122.70 | 300,600 | — | — |
| 2015-02-18 | $32.29 | $124.06 | 345,200 | — | — |
| 2015-02-17 | $31.34 | $120.39 | 655,800 | — | — |
| 2015-02-13 | $31.77 | $122.04 | 457,400 | — | — |
| 2015-02-12 | $32.43 | $124.58 | 329,000 | — | — |
| 2015-02-11 | $32.20 | $123.68 | 443,000 | — | — |
| 2015-02-10 | $32.60 | $125.21 | 557,200 | — | — |
| 2015-02-09 | $32.18 | $123.62 | 554,200 | — | — |
| 2015-02-06 | $32.85 | $126.19 | 630,800 | — | — |
| 2015-02-05 | $33.47 | $128.59 | 437,400 | — | — |
| 2015-02-04 | $32.84 | $126.15 | 448,600 | — | — |
| 2015-02-03 | $33.04 | $126.90 | 392,800 | — | — |
| 2015-02-02 | $32.33 | $124.18 | 414,600 | — | — |
| 2015-01-30 | $31.94 | $122.70 | 394,000 | — | — |
| 2015-01-29 | $32.88 | $126.29 | 500,000 | — | — |
| 2015-01-28 | $32.26 | $123.95 | 245,600 | — | — |
| 2015-01-27 | $32.88 | $126.29 | 282,200 | — | — |
| 2015-01-26 | $32.86 | $126.23 | 434,000 | — | — |
| 2015-01-23 | $33.06 | $127.00 | 248,200 | — | — |
| 2015-01-22 | $33.11 | $127.19 | 352,600 | — | — |
| 2015-01-21 | $32.83 | $126.12 | 368,800 | — | — |
| 2015-01-20 | $32.81 | $126.06 | 397,200 | — | — |
| 2015-01-16 | $32.38 | $124.39 | 367,200 | — | — |
| 2015-01-15 | $31.95 | $122.72 | 335,800 | — | — |
| 2015-01-14 | $31.82 | $122.24 | 257,200 | — | — |
| 2015-01-13 | $31.24 | $119.99 | 397,400 | — | — |
| 2015-01-12 | $31.03 | $119.18 | 407,600 | — | — |
| 2015-01-09 | $31.16 | $119.70 | 406,400 | — | — |
| 2015-01-08 | $31.03 | $119.18 | 512,800 | — | — |
| 2015-01-07 | $30.25 | $116.22 | 447,800 | — | — |
| 2015-01-06 | $29.76 | $114.34 | 397,200 | — | — |
| 2015-01-05 | $29.74 | $114.25 | 348,800 | — | — |
| 2015-01-02 | $30.63 | $117.65 | 481,200 | — | — |