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
- 1999-08-12 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 | $30.70 | $30.70 | 459,600 | — | — |
| 2015-12-30 | $31.16 | $31.16 | 390,900 | — | — |
| 2015-12-29 | $31.20 | $31.20 | 264,700 | — | — |
| 2015-12-28 | $30.98 | $30.98 | 286,400 | — | — |
| 2015-12-24 | $31.32 | $31.32 | 185,900 | — | — |
| 2015-12-23 | $30.91 | $30.91 | 388,000 | — | — |
| 2015-12-22 | $30.25 | $30.25 | 337,600 | — | — |
| 2015-12-21 | $29.82 | $29.82 | 446,400 | — | — |
| 2015-12-18 | $29.56 | $29.56 | 2,838,400 | — | — |
| 2015-12-17 | $30.08 | $30.08 | 469,600 | — | — |
| 2015-12-16 | $30.50 | $30.50 | 616,400 | — | — |
| 2015-12-15 | $29.85 | $29.85 | 904,000 | — | — |
| 2015-12-14 | $30.57 | $30.57 | 715,000 | — | — |
| 2015-12-11 | $31.06 | $31.06 | 624,300 | — | — |
| 2015-12-10 | $32.02 | $32.02 | 363,900 | — | — |
| 2015-12-09 | $31.81 | $31.81 | 463,300 | — | — |
| 2015-12-08 | $32.35 | $32.35 | 422,600 | — | — |
| 2015-12-07 | $32.87 | $32.87 | 534,100 | — | — |
| 2015-12-04 | $33.12 | $33.12 | 345,400 | — | — |
| 2015-12-03 | $32.76 | $32.76 | 515,900 | — | — |
| 2015-12-02 | $33.61 | $33.61 | 696,900 | — | — |
| 2015-12-01 | $33.55 | $33.55 | 368,800 | — | — |
| 2015-11-30 | $33.10 | $33.10 | 505,900 | — | — |
| 2015-11-27 | $33.29 | $33.29 | 185,700 | — | — |
| 2015-11-25 | $32.92 | $32.92 | 296,800 | — | — |
| 2015-11-24 | $32.52 | $32.52 | 496,700 | — | — |
| 2015-11-23 | $32.69 | $32.69 | 352,500 | — | — |
| 2015-11-20 | $33.34 | $33.34 | 463,300 | — | — |
| 2015-11-19 | $32.90 | $32.90 | 549,600 | — | — |
| 2015-11-18 | $32.80 | $32.80 | 1,082,600 | — | — |
| 2015-11-17 | $32.34 | $32.34 | 673,200 | — | — |
| 2015-11-16 | $33.02 | $33.02 | 882,100 | — | — |
| 2015-11-13 | $33.07 | $33.07 | 525,000 | — | — |
| 2015-11-12 | $34.30 | $34.30 | 817,100 | — | — |
| 2015-11-11 | $35.12 | $35.12 | 661,700 | — | — |
| 2015-11-10 | $35.45 | $35.45 | 528,100 | — | — |
| 2015-11-09 | $35.66 | $35.66 | 814,700 | — | — |
| 2015-11-06 | $36.11 | $36.11 | 608,600 | — | — |
| 2015-11-05 | $35.13 | $35.13 | 273,300 | — | — |
| 2015-11-04 | $35.46 | $35.46 | 440,700 | — | — |
| 2015-11-03 | $35.47 | $35.47 | 522,600 | — | — |
| 2015-11-02 | $35.46 | $35.46 | 541,000 | — | — |
| 2015-10-30 | $35.87 | $35.87 | 1,689,600 | — | — |
| 2015-10-29 | $37.94 | $37.94 | 805,800 | — | — |
| 2015-10-28 | $39.27 | $39.27 | 718,100 | — | — |
| 2015-10-27 | $37.74 | $37.74 | 398,500 | — | — |
| 2015-10-26 | $38.19 | $38.19 | 371,800 | — | — |
| 2015-10-23 | $38.47 | $38.47 | 381,200 | — | — |
| 2015-10-22 | $38.12 | $38.12 | 411,100 | — | — |
| 2015-10-21 | $37.32 | $37.32 | 253,100 | — | — |
| 2015-10-20 | $38.29 | $38.29 | 293,500 | — | — |
| 2015-10-19 | $38.17 | $38.17 | 227,700 | — | — |
| 2015-10-16 | $38.63 | $38.63 | 238,700 | — | — |
| 2015-10-15 | $38.90 | $38.90 | 422,900 | — | — |
| 2015-10-14 | $38.71 | $38.71 | 1,507,100 | — | — |
| 2015-10-13 | $38.67 | $38.67 | 886,500 | — | — |
| 2015-10-12 | $38.02 | $38.02 | 261,800 | — | — |
| 2015-10-09 | $38.17 | $38.17 | 646,400 | — | — |
| 2015-10-08 | $37.55 | $37.55 | 418,500 | — | — |
| 2015-10-07 | $37.34 | $37.34 | 584,400 | — | — |
| 2015-10-06 | $36.48 | $36.48 | 632,200 | — | — |
| 2015-10-05 | $37.10 | $37.10 | 479,300 | — | — |
| 2015-10-02 | $36.15 | $36.15 | 483,700 | — | — |
| 2015-10-01 | $35.39 | $35.39 | 490,900 | — | — |
| 2015-09-30 | $35.37 | $35.37 | 602,600 | — | — |
| 2015-09-29 | $34.93 | $34.93 | 599,300 | — | — |
| 2015-09-28 | $35.60 | $35.60 | 615,600 | — | — |
| 2015-09-25 | $36.16 | $36.16 | 545,800 | — | — |
| 2015-09-24 | $36.74 | $36.74 | 492,700 | — | — |
| 2015-09-23 | $36.90 | $36.90 | 484,600 | — | — |
| 2015-09-22 | $36.77 | $36.77 | 500,800 | — | — |
| 2015-09-21 | $37.26 | $37.26 | 651,000 | — | — |
| 2015-09-18 | $36.83 | $36.83 | 4,543,600 | — | — |
| 2015-09-17 | $37.98 | $37.98 | 901,900 | — | — |
| 2015-09-16 | $37.95 | $37.95 | 693,600 | — | — |
| 2015-09-15 | $37.15 | $37.15 | 861,400 | — | — |
| 2015-09-14 | $36.58 | $36.58 | 1,234,700 | — | — |
| 2015-09-11 | $36.86 | $36.86 | 630,200 | — | — |
| 2015-09-10 | $36.65 | $36.65 | 576,300 | — | — |
| 2015-09-09 | $36.50 | $36.50 | 945,000 | — | — |
| 2015-09-08 | $36.84 | $36.84 | 1,070,100 | — | — |
| 2015-09-04 | $35.59 | $35.59 | 661,100 | — | — |
| 2015-09-03 | $35.89 | $35.89 | 942,100 | — | — |
| 2015-09-02 | $35.67 | $35.67 | 945,700 | — | — |
| 2015-09-01 | $35.30 | $35.30 | 920,800 | — | — |
| 2015-08-31 | $36.55 | $36.55 | 1,027,200 | — | — |
| 2015-08-28 | $36.95 | $36.95 | 1,055,900 | — | — |
| 2015-08-27 | $37.51 | $37.51 | 1,016,000 | — | — |
| 2015-08-26 | $37.97 | $37.97 | 1,108,400 | — | — |
| 2015-08-25 | $37.14 | $37.14 | 1,292,500 | — | — |
| 2015-08-24 | $37.20 | $37.20 | 1,473,600 | — | — |
| 2015-08-21 | $38.61 | $38.61 | 1,266,400 | — | — |
| 2015-08-20 | $39.17 | $39.17 | 1,025,000 | — | — |
| 2015-08-19 | $40.38 | $40.38 | 510,200 | — | — |
| 2015-08-18 | $40.97 | $40.97 | 685,800 | — | — |
| 2015-08-17 | $41.14 | $41.14 | 618,700 | — | — |
| 2015-08-14 | $41.16 | $41.16 | 839,000 | — | — |
| 2015-08-13 | $40.59 | $40.59 | 1,552,300 | — | — |
| 2015-08-12 | $39.42 | $39.42 | 710,200 | — | — |
| 2015-08-11 | $39.43 | $39.43 | 1,077,100 | — | — |
| 2015-08-10 | $39.88 | $39.88 | 1,302,500 | — | — |
| 2015-08-07 | $39.38 | $39.38 | 1,090,500 | — | — |
| 2015-08-06 | $39.16 | $39.16 | 1,239,500 | — | — |
| 2015-08-05 | $40.10 | $40.10 | 1,613,300 | — | — |
| 2015-08-04 | $39.74 | $39.74 | 1,105,000 | — | — |
| 2015-08-03 | $40.55 | $40.55 | 1,664,300 | — | — |
| 2015-07-31 | $39.88 | $39.88 | 2,755,500 | — | — |
| 2015-07-30 | $39.49 | $39.49 | 3,539,600 | — | — |
| 2015-07-29 | $37.39 | $37.39 | 1,461,000 | — | — |
| 2015-07-28 | $37.34 | $37.34 | 1,872,000 | — | — |
| 2015-07-27 | $37.86 | $37.86 | 1,272,300 | — | — |
| 2015-07-24 | $38.04 | $38.04 | 15,047,300 | — | — |
| 2015-07-23 | $37.54 | $37.54 | 7,962,000 | — | — |
| 2015-07-22 | $39.28 | $39.28 | 2,137,500 | — | — |
| 2015-07-21 | $39.05 | $39.05 | 5,365,600 | — | — |
| 2015-07-20 | $39.73 | $39.73 | 2,079,300 | — | — |
| 2015-07-17 | $39.87 | $39.87 | 2,092,900 | — | — |
| 2015-07-16 | $40.06 | $40.06 | 2,760,300 | — | — |
| 2015-07-15 | $39.63 | $39.63 | 5,648,300 | — | — |
| 2015-07-14 | $38.31 | $38.31 | 10,441,400 | — | — |
| 2015-07-13 | $36.89 | $36.89 | 2,897,400 | — | — |
| 2015-07-10 | $36.26 | $36.26 | 1,641,700 | — | — |
| 2015-07-09 | $36.00 | $36.00 | 1,751,600 | — | — |
| 2015-07-08 | $36.00 | $36.00 | 1,304,700 | — | — |
| 2015-07-07 | $36.48 | $36.48 | 1,335,600 | — | — |
| 2015-07-06 | $36.17 | $36.17 | 1,217,900 | — | — |
| 2015-07-02 | $36.74 | $36.74 | 686,600 | — | — |
| 2015-07-01 | $36.60 | $36.60 | 1,121,600 | — | — |
| 2015-06-30 | $36.67 | $36.67 | 774,900 | — | — |
| 2015-06-29 | $36.44 | $36.44 | 1,103,000 | — | — |
| 2015-06-26 | $36.70 | $36.70 | 2,080,300 | — | — |
| 2015-06-25 | $38.42 | $38.42 | 469,400 | — | — |
| 2015-06-24 | $38.20 | $38.20 | 382,900 | — | — |
| 2015-06-23 | $38.47 | $38.47 | 564,600 | — | — |
| 2015-06-22 | $38.76 | $38.76 | 672,800 | — | — |
| 2015-06-19 | $38.35 | $38.35 | 550,500 | — | — |
| 2015-06-18 | $38.35 | $38.35 | 579,400 | — | — |
| 2015-06-17 | $37.69 | $37.69 | 598,200 | — | — |
| 2015-06-16 | $38.00 | $38.00 | 250,400 | — | — |
| 2015-06-15 | $37.78 | $37.78 | 373,200 | — | — |
| 2015-06-12 | $37.86 | $37.86 | 504,300 | — | — |
| 2015-06-11 | $38.48 | $38.48 | 327,500 | — | — |
| 2015-06-10 | $39.00 | $39.00 | 409,500 | — | — |
| 2015-06-09 | $38.62 | $38.62 | 536,900 | — | — |
| 2015-06-08 | $39.59 | $39.59 | 628,900 | — | — |
| 2015-06-05 | $40.70 | $40.70 | 375,700 | — | — |
| 2015-06-04 | $39.42 | $39.42 | 439,000 | — | — |
| 2015-06-03 | $39.98 | $39.98 | 402,600 | — | — |
| 2015-06-02 | $39.33 | $39.33 | 965,300 | — | — |
| 2015-06-01 | $40.20 | $40.20 | 745,600 | — | — |
| 2015-05-29 | $40.08 | $40.08 | 217,000 | — | — |
| 2015-05-28 | $40.38 | $40.38 | 409,000 | — | — |
| 2015-05-27 | $40.44 | $40.44 | 289,200 | — | — |
| 2015-05-26 | $40.03 | $40.03 | 215,700 | — | — |
| 2015-05-22 | $40.41 | $40.41 | 176,600 | — | — |
| 2015-05-21 | $40.71 | $40.71 | 324,300 | — | — |
| 2015-05-20 | $40.65 | $40.65 | 192,300 | — | — |
| 2015-05-19 | $40.35 | $40.35 | 262,200 | — | — |
| 2015-05-18 | $40.80 | $40.80 | 221,000 | — | — |
| 2015-05-15 | $40.15 | $40.15 | 300,600 | — | — |
| 2015-05-14 | $40.94 | $40.94 | 521,100 | — | — |
| 2015-05-13 | $40.84 | $40.84 | 484,700 | — | — |
| 2015-05-12 | $41.13 | $41.13 | 200,900 | — | — |
| 2015-05-11 | $41.68 | $41.68 | 206,600 | — | — |
| 2015-05-08 | $41.72 | $41.72 | 163,200 | — | — |
| 2015-05-07 | $40.94 | $40.94 | 181,000 | — | — |
| 2015-05-06 | $40.99 | $40.99 | 347,600 | — | — |
| 2015-05-05 | $40.96 | $40.96 | 784,300 | — | — |
| 2015-05-04 | $41.71 | $41.71 | 199,900 | — | — |
| 2015-05-01 | $43.05 | $43.05 | 237,200 | — | — |
| 2015-04-30 | $41.10 | $41.10 | 524,300 | — | — |
| 2015-04-29 | $42.95 | $42.95 | 334,700 | — | — |
| 2015-04-28 | $44.19 | $44.19 | 225,500 | — | — |
| 2015-04-27 | $43.66 | $43.66 | 200,200 | — | — |
| 2015-04-24 | $44.15 | $44.15 | 389,800 | — | — |
| 2015-04-23 | $44.61 | $44.61 | 470,100 | — | — |
| 2015-04-22 | $44.88 | $44.88 | 214,800 | — | — |
| 2015-04-21 | $44.44 | $44.44 | 119,300 | — | — |
| 2015-04-20 | $44.41 | $44.41 | 135,700 | — | — |
| 2015-04-17 | $43.48 | $43.48 | 110,700 | — | — |
| 2015-04-16 | $44.75 | $44.75 | 129,700 | — | — |
| 2015-04-15 | $45.07 | $45.07 | 175,400 | — | — |
| 2015-04-14 | $44.38 | $44.38 | 196,700 | — | — |
| 2015-04-13 | $43.88 | $43.88 | 333,500 | — | — |
| 2015-04-10 | $43.96 | $43.96 | 405,100 | — | — |
| 2015-04-09 | $43.69 | $43.69 | 111,000 | — | — |
| 2015-04-08 | $43.74 | $43.74 | 186,700 | — | — |
| 2015-04-07 | $43.18 | $43.18 | 323,200 | — | — |
| 2015-04-06 | $43.92 | $43.92 | 267,700 | — | — |
| 2015-04-02 | $43.66 | $43.66 | 150,200 | — | — |
| 2015-04-01 | $43.29 | $43.29 | 181,000 | — | — |
| 2015-03-31 | $43.85 | $43.85 | 155,800 | — | — |
| 2015-03-30 | $44.30 | $44.30 | 161,500 | — | — |
| 2015-03-27 | $43.86 | $43.86 | 120,200 | — | — |
| 2015-03-26 | $43.60 | $43.60 | 141,800 | — | — |
| 2015-03-25 | $43.07 | $43.07 | 315,100 | — | — |
| 2015-03-24 | $44.21 | $44.21 | 170,600 | — | — |
| 2015-03-23 | $43.67 | $43.67 | 127,700 | — | — |
| 2015-03-20 | $43.98 | $43.98 | 274,400 | — | — |
| 2015-03-19 | $43.03 | $43.03 | 174,400 | — | — |
| 2015-03-18 | $42.34 | $42.34 | 213,800 | — | — |
| 2015-03-17 | $42.08 | $42.08 | 150,200 | — | — |
| 2015-03-16 | $42.27 | $42.27 | 169,800 | — | — |
| 2015-03-13 | $41.78 | $41.78 | 203,600 | — | — |
| 2015-03-12 | $41.91 | $41.91 | 317,600 | — | — |
| 2015-03-11 | $41.16 | $41.16 | 217,500 | — | — |
| 2015-03-10 | $40.86 | $40.86 | 323,500 | — | — |
| 2015-03-09 | $41.41 | $41.41 | 352,500 | — | — |
| 2015-03-06 | $41.82 | $41.82 | 441,300 | — | — |
| 2015-03-05 | $41.97 | $41.97 | 607,400 | — | — |
| 2015-03-04 | $40.34 | $40.34 | 183,800 | — | — |
| 2015-03-03 | $40.59 | $40.59 | 387,500 | — | — |
| 2015-03-02 | $40.98 | $40.98 | 354,500 | — | — |
| 2015-02-27 | $40.32 | $40.32 | 215,200 | — | — |
| 2015-02-26 | $40.22 | $40.22 | 248,600 | — | — |
| 2015-02-25 | $40.28 | $40.28 | 257,300 | — | — |
| 2015-02-24 | $40.24 | $40.24 | 280,900 | — | — |
| 2015-02-23 | $38.92 | $38.92 | 276,800 | — | — |
| 2015-02-20 | $39.13 | $39.13 | 210,100 | — | — |
| 2015-02-19 | $39.09 | $39.09 | 229,900 | — | — |
| 2015-02-18 | $39.27 | $39.27 | 234,500 | — | — |
| 2015-02-17 | $39.21 | $39.21 | 193,300 | — | — |
| 2015-02-13 | $38.98 | $38.98 | 249,700 | — | — |
| 2015-02-12 | $38.41 | $38.41 | 236,200 | — | — |
| 2015-02-11 | $37.35 | $37.35 | 223,900 | — | — |
| 2015-02-10 | $37.31 | $37.31 | 256,300 | — | — |
| 2015-02-09 | $37.12 | $37.12 | 248,700 | — | — |
| 2015-02-06 | $37.35 | $37.35 | 338,000 | — | — |
| 2015-02-05 | $37.62 | $37.62 | 292,500 | — | — |
| 2015-02-04 | $36.82 | $36.82 | 243,000 | — | — |
| 2015-02-03 | $36.55 | $36.55 | 297,600 | — | — |
| 2015-02-02 | $35.81 | $35.81 | 317,300 | — | — |
| 2015-01-30 | $35.90 | $35.90 | 383,500 | — | — |
| 2015-01-29 | $35.46 | $35.46 | 246,000 | — | — |
| 2015-01-28 | $35.15 | $35.15 | 257,400 | — | — |
| 2015-01-27 | $35.16 | $35.16 | 272,900 | — | — |
| 2015-01-26 | $35.35 | $35.35 | 222,000 | — | — |
| 2015-01-23 | $34.92 | $34.92 | 384,200 | — | — |
| 2015-01-22 | $34.90 | $34.90 | 1,079,800 | — | — |
| 2015-01-21 | $33.56 | $33.56 | 483,100 | — | — |
| 2015-01-20 | $34.50 | $34.50 | 174,000 | — | — |
| 2015-01-16 | $34.72 | $34.72 | 168,100 | — | — |
| 2015-01-15 | $33.82 | $33.82 | 154,200 | — | — |
| 2015-01-14 | $34.40 | $34.40 | 187,900 | — | — |
| 2015-01-13 | $34.67 | $34.67 | 320,800 | — | — |
| 2015-01-12 | $34.44 | $34.44 | 272,500 | — | — |
| 2015-01-09 | $34.79 | $34.79 | 207,700 | — | — |
| 2015-01-08 | $35.13 | $35.13 | 299,000 | — | — |
| 2015-01-07 | $35.14 | $35.14 | 318,500 | — | — |
| 2015-01-06 | $34.23 | $34.23 | 260,000 | — | — |
| 2015-01-05 | $35.65 | $35.65 | 165,400 | — | — |
| 2015-01-02 | $36.21 | $36.21 | 135,900 | — | — |