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
- 1999-12-01 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 | $35.54 | $62.98 | 12,300 | — | — |
| 2015-12-30 | $35.55 | $63.00 | 7,400 | — | — |
| 2015-12-29 | $36.00 | $63.80 | 8,600 | — | — |
| 2015-12-28 | $35.32 | $62.59 | 7,800 | — | — |
| 2015-12-24 | $35.98 | $63.76 | 4,700 | — | — |
| 2015-12-23 | $35.71 | $63.29 | 12,400 | — | — |
| 2015-12-22 | $36.00 | $63.80 | 15,400 | — | — |
| 2015-12-21 | $35.38 | $62.70 | 8,900 | — | — |
| 2015-12-18 | $34.58 | $61.28 | 21,200 | — | — |
| 2015-12-17 | $35.55 | $63.00 | 4,900 | — | — |
| 2015-12-16 | $36.22 | $64.19 | 7,900 | — | — |
| 2015-12-15 | $35.46 | $62.84 | 5,200 | — | — |
| 2015-12-14 | $34.09 | $60.41 | 10,900 | — | — |
| 2015-12-11 | $34.60 | $61.32 | 8,900 | — | — |
| 2015-12-10 | $35.10 | $62.20 | 5,400 | — | — |
| 2015-12-09 | $35.02 | $62.06 | 6,400 | — | — |
| 2015-12-08 | $34.77 | $61.62 | 6,800 | — | — |
| 2015-12-07 | $35.50 | $62.91 | 8,800 | — | — |
| 2015-12-04 | $35.66 | $63.20 | 5,900 | — | — |
| 2015-12-03 | $35.77 | $63.39 | 11,400 | — | — |
| 2015-12-02 | $36.12 | $64.01 | 12,300 | — | — |
| 2015-12-01 | $36.21 | $64.17 | 6,700 | — | — |
| 2015-11-30 | $35.92 | $63.66 | 14,800 | — | — |
| 2015-11-27 | $35.94 | $63.69 | 6,100 | — | — |
| 2015-11-25 | $35.99 | $63.78 | 10,700 | — | — |
| 2015-11-24 | $36.00 | $63.80 | 7,100 | — | — |
| 2015-11-23 | $35.71 | $63.29 | 15,100 | — | — |
| 2015-11-20 | $35.75 | $63.36 | 7,800 | — | — |
| 2015-11-19 | $35.95 | $63.71 | 7,600 | — | — |
| 2015-11-18 | $35.69 | $63.25 | 13,100 | — | — |
| 2015-11-17 | $35.01 | $62.04 | 9,400 | — | — |
| 2015-11-16 | $34.56 | $61.25 | 17,000 | — | — |
| 2015-11-13 | $34.05 | $60.34 | 13,800 | — | — |
| 2015-11-12 | $35.01 | $60.96 | 11,000 | — | — |
| 2015-11-11 | $35.61 | $62.01 | 9,400 | — | — |
| 2015-11-10 | $35.41 | $61.66 | 26,500 | — | — |
| 2015-11-09 | $34.75 | $60.51 | 12,300 | — | — |
| 2015-11-06 | $34.96 | $60.88 | 32,000 | — | — |
| 2015-11-05 | $33.60 | $58.51 | 19,600 | — | — |
| 2015-11-04 | $33.48 | $58.30 | 18,200 | — | — |
| 2015-11-03 | $32.81 | $57.13 | 18,900 | — | — |
| 2015-11-02 | $33.26 | $57.92 | 22,600 | — | — |
| 2015-10-30 | $32.65 | $56.85 | 7,700 | — | — |
| 2015-10-29 | $35.55 | $61.90 | 6,800 | — | — |
| 2015-10-28 | $35.29 | $61.45 | 15,500 | — | — |
| 2015-10-27 | $34.07 | $59.33 | 22,200 | — | — |
| 2015-10-26 | $35.58 | $61.96 | 34,000 | — | — |
| 2015-10-23 | $35.89 | $62.50 | 16,700 | — | — |
| 2015-10-22 | $35.08 | $61.09 | 33,600 | — | — |
| 2015-10-21 | $34.19 | $59.54 | 5,900 | — | — |
| 2015-10-20 | $34.03 | $59.26 | 52,600 | — | — |
| 2015-10-19 | $34.10 | $59.38 | 8,900 | — | — |
| 2015-10-16 | $34.35 | $59.81 | 9,000 | — | — |
| 2015-10-15 | $34.36 | $59.83 | 20,000 | — | — |
| 2015-10-14 | $33.56 | $58.44 | 18,800 | — | — |
| 2015-10-13 | $33.90 | $59.03 | 9,100 | — | — |
| 2015-10-12 | $33.68 | $58.65 | 10,500 | — | — |
| 2015-10-09 | $32.99 | $57.45 | 5,400 | — | — |
| 2015-10-08 | $32.67 | $56.89 | 14,500 | — | — |
| 2015-10-07 | $32.59 | $56.75 | 9,400 | — | — |
| 2015-10-06 | $32.02 | $55.76 | 17,000 | — | — |
| 2015-10-05 | $31.95 | $55.64 | 6,900 | — | — |
| 2015-10-02 | $31.30 | $54.50 | 9,800 | — | — |
| 2015-10-01 | $31.08 | $54.12 | 11,100 | — | — |
| 2015-09-30 | $31.11 | $54.17 | 14,200 | — | — |
| 2015-09-29 | $31.02 | $54.02 | 6,700 | — | — |
| 2015-09-28 | $30.90 | $53.81 | 4,500 | — | — |
| 2015-09-25 | $30.97 | $53.93 | 26,300 | — | — |
| 2015-09-24 | $31.78 | $55.34 | 11,000 | — | — |
| 2015-09-23 | $31.51 | $54.87 | 3,400 | — | — |
| 2015-09-22 | $31.14 | $54.22 | 8,300 | — | — |
| 2015-09-21 | $30.93 | $53.86 | 4,800 | — | — |
| 2015-09-18 | $30.63 | $53.34 | 18,600 | — | — |
| 2015-09-17 | $31.03 | $54.03 | 12,000 | — | — |
| 2015-09-16 | $30.91 | $53.82 | 14,700 | — | — |
| 2015-09-15 | $31.00 | $53.98 | 5,900 | — | — |
| 2015-09-14 | $30.71 | $53.48 | 7,100 | — | — |
| 2015-09-11 | $30.62 | $53.32 | 10,900 | — | — |
| 2015-09-10 | $30.61 | $53.30 | 15,100 | — | — |
| 2015-09-09 | $30.76 | $53.56 | 8,900 | — | — |
| 2015-09-08 | $31.00 | $53.98 | 14,900 | — | — |
| 2015-09-04 | $30.99 | $53.96 | 9,400 | — | — |
| 2015-09-03 | $31.27 | $54.45 | 9,100 | — | — |
| 2015-09-02 | $31.58 | $54.99 | 5,900 | — | — |
| 2015-09-01 | $30.57 | $53.23 | 10,300 | — | — |
| 2015-08-31 | $31.77 | $55.32 | 4,900 | — | — |
| 2015-08-28 | $31.54 | $54.92 | 3,600 | — | — |
| 2015-08-27 | $31.08 | $54.12 | 11,500 | — | — |
| 2015-08-26 | $31.02 | $54.02 | 13,000 | — | — |
| 2015-08-25 | $30.29 | $52.74 | 8,600 | — | — |
| 2015-08-24 | $30.02 | $52.27 | 15,700 | — | — |
| 2015-08-21 | $30.75 | $53.55 | 17,100 | — | — |
| 2015-08-20 | $30.41 | $52.95 | 5,000 | — | — |
| 2015-08-19 | $31.39 | $54.66 | 5,100 | — | — |
| 2015-08-18 | $31.74 | $55.27 | 7,000 | — | — |
| 2015-08-17 | $31.92 | $55.58 | 1,800 | — | — |
| 2015-08-14 | $31.97 | $55.67 | 7,700 | — | — |
| 2015-08-13 | $31.01 | $54.00 | 6,400 | — | — |
| 2015-08-12 | $30.71 | $53.48 | 10,200 | — | — |
| 2015-08-11 | $30.46 | $53.04 | 13,600 | — | — |
| 2015-08-10 | $30.69 | $53.44 | 27,200 | — | — |
| 2015-08-07 | $30.30 | $52.76 | 8,500 | — | — |
| 2015-08-06 | $30.53 | $53.16 | 23,100 | — | — |
| 2015-08-05 | $30.84 | $53.70 | 19,500 | — | — |
| 2015-08-04 | $30.28 | $52.73 | 4,300 | — | — |
| 2015-08-03 | $30.38 | $52.90 | 9,600 | — | — |
| 2015-07-31 | $30.45 | $53.02 | 24,900 | — | — |
| 2015-07-30 | $30.68 | $53.42 | 11,400 | — | — |
| 2015-07-29 | $30.29 | $52.74 | 11,700 | — | — |
| 2015-07-28 | $30.56 | $53.21 | 12,500 | — | — |
| 2015-07-27 | $30.46 | $53.04 | 12,800 | — | — |
| 2015-07-24 | $30.60 | $53.28 | 8,300 | — | — |
| 2015-07-23 | $31.23 | $54.38 | 11,700 | — | — |
| 2015-07-22 | $31.27 | $54.45 | 7,000 | — | — |
| 2015-07-21 | $31.32 | $54.54 | 6,600 | — | — |
| 2015-07-20 | $31.56 | $54.96 | 7,000 | — | — |
| 2015-07-17 | $31.69 | $55.18 | 14,000 | — | — |
| 2015-07-16 | $31.58 | $54.99 | 7,100 | — | — |
| 2015-07-15 | $31.68 | $55.17 | 11,400 | — | — |
| 2015-07-14 | $31.42 | $54.71 | 15,400 | — | — |
| 2015-07-13 | $30.68 | $53.42 | 12,300 | — | — |
| 2015-07-10 | $30.26 | $52.69 | 10,400 | — | — |
| 2015-07-09 | $30.03 | $52.29 | 19,900 | — | — |
| 2015-07-08 | $29.95 | $52.15 | 7,900 | — | — |
| 2015-07-07 | $29.90 | $52.07 | 10,300 | — | — |
| 2015-07-06 | $29.95 | $52.15 | 15,500 | — | — |
| 2015-07-02 | $30.17 | $52.54 | 5,600 | — | — |
| 2015-07-01 | $29.99 | $52.22 | 13,800 | — | — |
| 2015-06-30 | $29.26 | $50.95 | 13,800 | — | — |
| 2015-06-29 | $29.03 | $50.55 | 18,800 | — | — |
| 2015-06-26 | $29.59 | $51.53 | 114,400 | — | — |
| 2015-06-25 | $29.97 | $52.19 | 12,000 | — | — |
| 2015-06-24 | $29.97 | $52.19 | 17,100 | — | — |
| 2015-06-23 | $30.35 | $52.85 | 15,000 | — | — |
| 2015-06-22 | $31.08 | $54.12 | 5,300 | — | — |
| 2015-06-19 | $30.85 | $53.72 | 19,500 | — | — |
| 2015-06-18 | $30.89 | $53.79 | 12,200 | — | — |
| 2015-06-17 | $30.47 | $53.06 | 9,600 | — | — |
| 2015-06-16 | $30.49 | $53.09 | 8,200 | — | — |
| 2015-06-15 | $30.61 | $53.30 | 13,400 | — | — |
| 2015-06-12 | $30.50 | $53.11 | 18,700 | — | — |
| 2015-06-11 | $30.16 | $52.52 | 9,000 | — | — |
| 2015-06-10 | $29.99 | $52.22 | 15,300 | — | — |
| 2015-06-09 | $29.50 | $51.37 | 4,700 | — | — |
| 2015-06-08 | $29.31 | $51.04 | 8,000 | — | — |
| 2015-06-05 | $29.30 | $51.02 | 8,700 | — | — |
| 2015-06-04 | $29.01 | $50.52 | 6,300 | — | — |
| 2015-06-03 | $29.14 | $50.74 | 13,300 | — | — |
| 2015-06-02 | $28.74 | $50.05 | 16,500 | — | — |
| 2015-06-01 | $28.21 | $49.12 | 10,700 | — | — |
| 2015-05-29 | $27.82 | $48.44 | 23,000 | — | — |
| 2015-05-28 | $28.07 | $48.88 | 5,900 | — | — |
| 2015-05-27 | $28.00 | $48.76 | 14,100 | — | — |
| 2015-05-26 | $27.60 | $48.06 | 9,300 | — | — |
| 2015-05-22 | $27.86 | $48.51 | 11,300 | — | — |
| 2015-05-21 | $28.16 | $49.04 | 21,300 | — | — |
| 2015-05-20 | $28.85 | $49.31 | 9,600 | — | — |
| 2015-05-19 | $28.89 | $49.38 | 4,700 | — | — |
| 2015-05-18 | $28.87 | $49.35 | 11,600 | — | — |
| 2015-05-15 | $28.74 | $49.13 | 10,100 | — | — |
| 2015-05-14 | $28.69 | $49.04 | 21,700 | — | — |
| 2015-05-13 | $28.14 | $48.10 | 7,500 | — | — |
| 2015-05-12 | $28.39 | $48.53 | 12,400 | — | — |
| 2015-05-11 | $28.46 | $48.65 | 6,800 | — | — |
| 2015-05-08 | $28.63 | $48.94 | 13,100 | — | — |
| 2015-05-07 | $28.19 | $48.19 | 9,600 | — | — |
| 2015-05-06 | $28.26 | $48.31 | 11,800 | — | — |
| 2015-05-05 | $28.42 | $48.58 | 16,900 | — | — |
| 2015-05-04 | $28.97 | $49.52 | 10,000 | — | — |
| 2015-05-01 | $28.91 | $49.42 | 13,100 | — | — |
| 2015-04-30 | $29.01 | $49.59 | 14,400 | — | — |
| 2015-04-29 | $29.39 | $50.24 | 4,100 | — | — |
| 2015-04-28 | $29.48 | $50.39 | 12,700 | — | — |
| 2015-04-27 | $28.89 | $49.38 | 8,500 | — | — |
| 2015-04-24 | $29.80 | $50.94 | 10,800 | — | — |
| 2015-04-23 | $29.51 | $50.44 | 13,500 | — | — |
| 2015-04-22 | $29.81 | $50.96 | 18,900 | — | — |
| 2015-04-21 | $29.06 | $49.67 | 6,600 | — | — |
| 2015-04-20 | $28.87 | $49.35 | 6,400 | — | — |
| 2015-04-17 | $28.76 | $49.16 | 8,700 | — | — |
| 2015-04-16 | $29.00 | $49.57 | 9,800 | — | — |
| 2015-04-15 | $28.97 | $49.52 | 13,100 | — | — |
| 2015-04-14 | $28.88 | $49.37 | 5,600 | — | — |
| 2015-04-13 | $28.72 | $49.09 | 8,200 | — | — |
| 2015-04-10 | $28.62 | $48.92 | 3,500 | — | — |
| 2015-04-09 | $28.76 | $49.16 | 4,000 | — | — |
| 2015-04-08 | $28.84 | $49.30 | 11,300 | — | — |
| 2015-04-07 | $29.06 | $49.67 | 4,200 | — | — |
| 2015-04-06 | $29.07 | $49.69 | 6,800 | — | — |
| 2015-04-02 | $29.20 | $49.91 | 4,900 | — | — |
| 2015-04-01 | $29.02 | $49.60 | 13,400 | — | — |
| 2015-03-31 | $29.84 | $51.01 | 5,200 | — | — |
| 2015-03-30 | $29.34 | $50.15 | 8,200 | — | — |
| 2015-03-27 | $29.16 | $49.84 | 6,900 | — | — |
| 2015-03-26 | $29.01 | $49.59 | 4,300 | — | — |
| 2015-03-25 | $28.99 | $49.55 | 4,700 | — | — |
| 2015-03-24 | $29.39 | $50.24 | 4,100 | — | — |
| 2015-03-23 | $29.24 | $49.98 | 4,800 | — | — |
| 2015-03-20 | $28.97 | $49.52 | 15,700 | — | — |
| 2015-03-19 | $29.18 | $49.88 | 4,200 | — | — |
| 2015-03-18 | $29.01 | $49.59 | 3,900 | — | — |
| 2015-03-17 | $28.67 | $49.01 | 2,900 | — | — |
| 2015-03-16 | $29.21 | $49.93 | 3,000 | — | — |
| 2015-03-13 | $29.22 | $49.95 | 2,000 | — | — |
| 2015-03-12 | $28.82 | $49.26 | 5,500 | — | — |
| 2015-03-11 | $28.00 | $47.86 | 8,100 | — | — |
| 2015-03-10 | $28.00 | $47.86 | 9,600 | — | — |
| 2015-03-09 | $28.14 | $48.10 | 4,000 | — | — |
| 2015-03-06 | $28.26 | $48.31 | 4,400 | — | — |
| 2015-03-05 | $28.63 | $48.94 | 3,600 | — | — |
| 2015-03-04 | $28.63 | $48.94 | 5,600 | — | — |
| 2015-03-03 | $29.03 | $49.62 | 5,000 | — | — |
| 2015-03-02 | $29.46 | $50.36 | 2,200 | — | — |
| 2015-02-27 | $29.06 | $49.67 | 6,800 | — | — |
| 2015-02-26 | $29.67 | $50.72 | 3,500 | — | — |
| 2015-02-25 | $29.50 | $50.43 | 700 | — | — |
| 2015-02-24 | $29.75 | $50.85 | 3,700 | — | — |
| 2015-02-23 | $29.28 | $50.05 | 6,500 | — | — |
| 2015-02-20 | $29.72 | $50.80 | 6,900 | — | — |
| 2015-02-19 | $29.78 | $50.90 | 3,400 | — | — |
| 2015-02-18 | $30.03 | $51.33 | 3,700 | — | — |
| 2015-02-17 | $30.62 | $52.34 | 8,600 | — | — |
| 2015-02-13 | $29.98 | $51.25 | 21,900 | — | — |
| 2015-02-12 | $29.45 | $50.34 | 7,000 | — | — |
| 2015-02-11 | $29.18 | $49.88 | 1,800 | — | — |
| 2015-02-10 | $29.27 | $50.03 | 3,500 | — | — |
| 2015-02-09 | $29.18 | $49.88 | 5,200 | — | — |
| 2015-02-06 | $29.68 | $50.73 | 9,200 | — | — |
| 2015-02-05 | $30.05 | $51.37 | 8,200 | — | — |
| 2015-02-04 | $30.07 | $51.40 | 5,800 | — | — |
| 2015-02-03 | $30.06 | $51.38 | 10,700 | — | — |
| 2015-02-02 | $29.20 | $49.91 | 9,900 | — | — |
| 2015-01-30 | $29.22 | $49.95 | 8,700 | — | — |
| 2015-01-29 | $29.67 | $50.72 | 5,200 | — | — |
| 2015-01-28 | $29.30 | $50.08 | 5,600 | — | — |
| 2015-01-27 | $30.12 | $51.49 | 7,000 | — | — |
| 2015-01-26 | $30.94 | $52.89 | 8,800 | — | — |
| 2015-01-23 | $29.60 | $50.60 | 5,300 | — | — |
| 2015-01-22 | $29.85 | $51.02 | 7,400 | — | — |
| 2015-01-21 | $29.06 | $49.67 | 13,900 | — | — |
| 2015-01-20 | $28.73 | $49.11 | 2,100 | — | — |
| 2015-01-16 | $29.22 | $49.95 | 4,100 | — | — |
| 2015-01-15 | $28.79 | $49.21 | 11,000 | — | — |
| 2015-01-14 | $29.40 | $50.25 | 5,500 | — | — |
| 2015-01-13 | $29.59 | $50.58 | 5,100 | — | — |
| 2015-01-12 | $29.37 | $50.20 | 2,800 | — | — |
| 2015-01-09 | $29.80 | $50.94 | 3,700 | — | — |
| 2015-01-08 | $30.55 | $52.22 | 15,200 | — | — |
| 2015-01-07 | $29.82 | $50.97 | 10,000 | — | — |
| 2015-01-06 | $29.99 | $51.26 | 28,800 | — | — |
| 2015-01-05 | $29.63 | $50.65 | 40,600 | — | — |
| 2015-01-02 | $30.52 | $52.17 | 30,300 | — | — |