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
- 1992-04-24 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 | $39.21 | $39.21 | 102,000 | — | — |
| 2015-12-30 | $39.58 | $39.58 | 58,500 | — | — |
| 2015-12-29 | $39.76 | $39.76 | 47,000 | — | — |
| 2015-12-28 | $39.21 | $39.21 | 114,900 | — | — |
| 2015-12-24 | $40.34 | $40.34 | 30,400 | — | — |
| 2015-12-23 | $39.72 | $39.72 | 83,100 | — | — |
| 2015-12-22 | $39.75 | $39.75 | 76,800 | — | — |
| 2015-12-21 | $39.16 | $39.16 | 99,900 | — | — |
| 2015-12-18 | $38.48 | $38.48 | 113,100 | — | — |
| 2015-12-17 | $38.90 | $38.90 | 59,000 | — | — |
| 2015-12-16 | $39.37 | $39.37 | 64,700 | — | — |
| 2015-12-15 | $39.11 | $39.11 | 79,900 | — | — |
| 2015-12-14 | $37.80 | $37.80 | 105,300 | — | — |
| 2015-12-11 | $38.51 | $38.51 | 77,100 | — | — |
| 2015-12-10 | $39.08 | $39.08 | 103,500 | — | — |
| 2015-12-09 | $38.75 | $38.75 | 73,100 | — | — |
| 2015-12-08 | $39.14 | $39.14 | 179,100 | — | — |
| 2015-12-07 | $39.18 | $39.18 | 98,200 | — | — |
| 2015-12-04 | $39.88 | $39.88 | 65,300 | — | — |
| 2015-12-03 | $38.74 | $38.74 | 83,900 | — | — |
| 2015-12-02 | $39.79 | $39.79 | 76,500 | — | — |
| 2015-12-01 | $39.79 | $39.79 | 107,000 | — | — |
| 2015-11-30 | $39.56 | $39.56 | 88,700 | — | — |
| 2015-11-27 | $40.56 | $40.56 | 53,800 | — | — |
| 2015-11-25 | $39.61 | $39.61 | 90,000 | — | — |
| 2015-11-24 | $39.39 | $39.39 | 102,300 | — | — |
| 2015-11-23 | $39.38 | $39.38 | 126,900 | — | — |
| 2015-11-20 | $38.94 | $38.94 | 121,500 | — | — |
| 2015-11-19 | $38.65 | $38.65 | 102,100 | — | — |
| 2015-11-18 | $38.83 | $38.83 | 151,400 | — | — |
| 2015-11-17 | $38.95 | $38.95 | 127,700 | — | — |
| 2015-11-16 | $39.20 | $39.20 | 105,000 | — | — |
| 2015-11-13 | $39.41 | $39.41 | 83,400 | — | — |
| 2015-11-12 | $39.51 | $39.51 | 81,800 | — | — |
| 2015-11-11 | $40.80 | $40.80 | 389,900 | — | — |
| 2015-11-10 | $41.71 | $41.71 | 105,200 | — | — |
| 2015-11-09 | $41.16 | $41.16 | 112,500 | — | — |
| 2015-11-06 | $41.36 | $41.36 | 180,300 | — | — |
| 2015-11-05 | $40.45 | $40.45 | 113,400 | — | — |
| 2015-11-04 | $40.32 | $40.32 | 268,100 | — | — |
| 2015-11-03 | $35.32 | $35.32 | 93,800 | — | — |
| 2015-11-02 | $35.23 | $35.23 | 73,600 | — | — |
| 2015-10-30 | $34.05 | $34.05 | 45,800 | — | — |
| 2015-10-29 | $34.49 | $34.49 | 49,100 | — | — |
| 2015-10-28 | $35.35 | $35.35 | 84,800 | — | — |
| 2015-10-27 | $33.78 | $33.78 | 50,300 | — | — |
| 2015-10-26 | $33.56 | $33.56 | 55,700 | — | — |
| 2015-10-23 | $33.78 | $33.78 | 111,100 | — | — |
| 2015-10-22 | $33.08 | $33.08 | 120,100 | — | — |
| 2015-10-21 | $33.22 | $33.22 | 79,600 | — | — |
| 2015-10-20 | $33.23 | $33.23 | 59,700 | — | — |
| 2015-10-19 | $33.75 | $33.75 | 120,500 | — | — |
| 2015-10-16 | $33.50 | $33.50 | 107,100 | — | — |
| 2015-10-15 | $33.25 | $33.25 | 338,700 | — | — |
| 2015-10-14 | $32.84 | $32.84 | 79,900 | — | — |
| 2015-10-13 | $33.11 | $33.11 | 188,300 | — | — |
| 2015-10-12 | $33.53 | $33.53 | 40,600 | — | — |
| 2015-10-09 | $33.45 | $33.45 | 129,200 | — | — |
| 2015-10-08 | $32.51 | $32.51 | 76,000 | — | — |
| 2015-10-07 | $33.18 | $33.18 | 141,200 | — | — |
| 2015-10-06 | $33.13 | $33.13 | 95,800 | — | — |
| 2015-10-05 | $34.43 | $34.43 | 141,400 | — | — |
| 2015-10-02 | $34.05 | $34.05 | 93,500 | — | — |
| 2015-10-01 | $33.59 | $33.59 | 80,900 | — | — |
| 2015-09-30 | $33.75 | $33.75 | 114,600 | — | — |
| 2015-09-29 | $32.68 | $32.68 | 125,600 | — | — |
| 2015-09-28 | $32.98 | $32.98 | 152,700 | — | — |
| 2015-09-25 | $34.19 | $34.19 | 121,400 | — | — |
| 2015-09-24 | $35.85 | $35.85 | 87,100 | — | — |
| 2015-09-23 | $35.86 | $35.86 | 66,700 | — | — |
| 2015-09-22 | $35.56 | $35.56 | 46,400 | — | — |
| 2015-09-21 | $36.35 | $36.35 | 51,200 | — | — |
| 2015-09-18 | $35.95 | $35.95 | 251,000 | — | — |
| 2015-09-17 | $36.96 | $36.96 | 72,700 | — | — |
| 2015-09-16 | $36.45 | $36.45 | 47,600 | — | — |
| 2015-09-15 | $36.20 | $36.20 | 58,700 | — | — |
| 2015-09-14 | $36.24 | $36.24 | 40,700 | — | — |
| 2015-09-11 | $36.70 | $36.70 | 56,900 | — | — |
| 2015-09-10 | $36.04 | $36.04 | 73,500 | — | — |
| 2015-09-09 | $36.45 | $36.45 | 80,500 | — | — |
| 2015-09-08 | $37.21 | $37.21 | 123,000 | — | — |
| 2015-09-04 | $37.00 | $37.00 | 93,800 | — | — |
| 2015-09-03 | $37.28 | $37.28 | 63,900 | — | — |
| 2015-09-02 | $37.23 | $37.23 | 88,100 | — | — |
| 2015-09-01 | $36.94 | $36.94 | 78,400 | — | — |
| 2015-08-31 | $37.48 | $37.48 | 64,800 | — | — |
| 2015-08-28 | $38.08 | $38.08 | 78,200 | — | — |
| 2015-08-27 | $37.38 | $37.38 | 65,400 | — | — |
| 2015-08-26 | $37.17 | $37.17 | 72,800 | — | — |
| 2015-08-25 | $36.24 | $36.24 | 76,700 | — | — |
| 2015-08-24 | $36.53 | $36.53 | 85,500 | — | — |
| 2015-08-21 | $38.14 | $38.14 | 75,700 | — | — |
| 2015-08-20 | $38.01 | $38.01 | 80,100 | — | — |
| 2015-08-19 | $38.43 | $38.43 | 68,700 | — | — |
| 2015-08-18 | $38.86 | $38.86 | 123,000 | — | — |
| 2015-08-17 | $40.41 | $40.41 | 108,600 | — | — |
| 2015-08-14 | $38.95 | $38.95 | 80,100 | — | — |
| 2015-08-13 | $38.58 | $38.58 | 83,000 | — | — |
| 2015-08-12 | $38.49 | $38.49 | 77,100 | — | — |
| 2015-08-11 | $38.63 | $38.63 | 109,100 | — | — |
| 2015-08-10 | $38.76 | $38.76 | 113,900 | — | — |
| 2015-08-07 | $38.96 | $38.96 | 117,700 | — | — |
| 2015-08-06 | $38.06 | $38.06 | 204,700 | — | — |
| 2015-08-05 | $38.92 | $38.92 | 585,400 | — | — |
| 2015-08-04 | $34.81 | $34.81 | 114,100 | — | — |
| 2015-08-03 | $34.20 | $34.20 | 121,700 | — | — |
| 2015-07-31 | $33.36 | $33.36 | 68,000 | — | — |
| 2015-07-30 | $33.46 | $33.46 | 59,200 | — | — |
| 2015-07-29 | $33.63 | $33.63 | 73,100 | — | — |
| 2015-07-28 | $33.88 | $33.88 | 128,700 | — | — |
| 2015-07-27 | $33.23 | $33.23 | 58,100 | — | — |
| 2015-07-24 | $33.28 | $33.28 | 133,500 | — | — |
| 2015-07-23 | $33.25 | $33.25 | 193,400 | — | — |
| 2015-07-22 | $32.71 | $32.71 | 134,700 | — | — |
| 2015-07-21 | $32.87 | $32.87 | 133,800 | — | — |
| 2015-07-20 | $33.16 | $33.16 | 75,700 | — | — |
| 2015-07-17 | $33.37 | $33.37 | 83,300 | — | — |
| 2015-07-16 | $33.43 | $33.43 | 98,300 | — | — |
| 2015-07-15 | $33.39 | $33.39 | 96,400 | — | — |
| 2015-07-14 | $34.09 | $34.09 | 127,100 | — | — |
| 2015-07-13 | $34.40 | $34.40 | 137,700 | — | — |
| 2015-07-10 | $33.22 | $33.22 | 165,600 | — | — |
| 2015-07-09 | $31.83 | $31.83 | 89,400 | — | — |
| 2015-07-08 | $32.01 | $32.01 | 90,500 | — | — |
| 2015-07-07 | $32.05 | $32.05 | 149,800 | — | — |
| 2015-07-06 | $32.80 | $32.80 | 56,000 | — | — |
| 2015-07-02 | $33.22 | $33.22 | 69,700 | — | — |
| 2015-07-01 | $32.95 | $32.95 | 111,700 | — | — |
| 2015-06-30 | $33.12 | $33.12 | 78,800 | — | — |
| 2015-06-29 | $32.95 | $32.95 | 70,700 | — | — |
| 2015-06-26 | $33.27 | $33.27 | 242,700 | — | — |
| 2015-06-25 | $33.24 | $33.24 | 51,800 | — | — |
| 2015-06-24 | $33.35 | $33.35 | 67,100 | — | — |
| 2015-06-23 | $34.34 | $34.34 | 204,600 | — | — |
| 2015-06-22 | $34.72 | $34.72 | 51,800 | — | — |
| 2015-06-19 | $34.42 | $34.42 | 102,900 | — | — |
| 2015-06-18 | $34.84 | $34.84 | 93,700 | — | — |
| 2015-06-17 | $33.49 | $33.49 | 50,900 | — | — |
| 2015-06-16 | $33.32 | $33.32 | 82,500 | — | — |
| 2015-06-15 | $33.12 | $33.12 | 82,000 | — | — |
| 2015-06-12 | $33.97 | $33.97 | 62,400 | — | — |
| 2015-06-11 | $34.38 | $34.38 | 79,300 | — | — |
| 2015-06-10 | $33.57 | $33.57 | 176,300 | — | — |
| 2015-06-09 | $33.82 | $33.82 | 152,400 | — | — |
| 2015-06-08 | $33.67 | $33.67 | 300,200 | — | — |
| 2015-06-05 | $33.89 | $33.89 | 53,200 | — | — |
| 2015-06-04 | $33.66 | $33.66 | 72,700 | — | — |
| 2015-06-03 | $34.48 | $34.48 | 232,400 | — | — |
| 2015-06-02 | $33.17 | $33.17 | 127,500 | — | — |
| 2015-06-01 | $32.61 | $32.61 | 129,800 | — | — |
| 2015-05-29 | $32.77 | $32.77 | 61,200 | — | — |
| 2015-05-28 | $33.10 | $33.10 | 37,800 | — | — |
| 2015-05-27 | $33.78 | $33.78 | 73,500 | — | — |
| 2015-05-26 | $34.06 | $34.06 | 109,900 | — | — |
| 2015-05-22 | $33.92 | $33.92 | 152,500 | — | — |
| 2015-05-21 | $33.62 | $33.62 | 103,700 | — | — |
| 2015-05-20 | $32.63 | $32.63 | 101,900 | — | — |
| 2015-05-19 | $32.68 | $32.68 | 175,800 | — | — |
| 2015-05-18 | $32.79 | $32.79 | 71,000 | — | — |
| 2015-05-15 | $32.54 | $32.54 | 68,900 | — | — |
| 2015-05-14 | $32.33 | $32.33 | 61,800 | — | — |
| 2015-05-13 | $31.86 | $31.86 | 81,000 | — | — |
| 2015-05-12 | $31.84 | $31.84 | 50,200 | — | — |
| 2015-05-11 | $31.88 | $31.88 | 80,000 | — | — |
| 2015-05-08 | $31.84 | $31.84 | 99,700 | — | — |
| 2015-05-07 | $31.94 | $31.94 | 54,100 | — | — |
| 2015-05-06 | $31.98 | $31.98 | 185,100 | — | — |
| 2015-05-05 | $32.21 | $32.21 | 136,600 | — | — |
| 2015-05-04 | $32.57 | $32.57 | 106,100 | — | — |
| 2015-05-01 | $33.34 | $33.34 | 153,400 | — | — |
| 2015-04-30 | $32.31 | $32.31 | 273,500 | — | — |
| 2015-04-29 | $36.03 | $36.03 | 98,400 | — | — |
| 2015-04-28 | $36.24 | $36.24 | 73,300 | — | — |
| 2015-04-27 | $35.96 | $35.96 | 105,600 | — | — |
| 2015-04-24 | $36.46 | $36.46 | 152,800 | — | — |
| 2015-04-23 | $36.36 | $36.36 | 84,200 | — | — |
| 2015-04-22 | $36.22 | $36.22 | 43,000 | — | — |
| 2015-04-21 | $36.43 | $36.43 | 38,500 | — | — |
| 2015-04-20 | $36.34 | $36.34 | 92,400 | — | — |
| 2015-04-17 | $36.58 | $36.58 | 101,500 | — | — |
| 2015-04-16 | $37.32 | $37.32 | 80,900 | — | — |
| 2015-04-15 | $37.59 | $37.59 | 85,600 | — | — |
| 2015-04-14 | $37.36 | $37.36 | 34,700 | — | — |
| 2015-04-13 | $37.53 | $37.53 | 59,600 | — | — |
| 2015-04-10 | $37.32 | $37.32 | 67,000 | — | — |
| 2015-04-09 | $37.71 | $37.71 | 59,900 | — | — |
| 2015-04-08 | $37.84 | $37.84 | 79,400 | — | — |
| 2015-04-07 | $37.20 | $37.20 | 67,900 | — | — |
| 2015-04-06 | $37.75 | $37.75 | 109,700 | — | — |
| 2015-04-02 | $36.87 | $36.87 | 226,500 | — | — |
| 2015-04-01 | $37.67 | $37.67 | 248,800 | — | — |
| 2015-03-31 | $35.89 | $35.89 | 411,500 | — | — |
| 2015-03-30 | $31.31 | $31.31 | 130,300 | — | — |
| 2015-03-27 | $30.46 | $30.46 | 355,000 | — | — |
| 2015-03-26 | $30.22 | $30.22 | 109,700 | — | — |
| 2015-03-25 | $30.52 | $30.52 | 98,700 | — | — |
| 2015-03-24 | $31.44 | $31.44 | 182,500 | — | — |
| 2015-03-23 | $31.66 | $31.66 | 39,400 | — | — |
| 2015-03-20 | $31.67 | $31.67 | 124,500 | — | — |
| 2015-03-19 | $31.94 | $31.94 | 51,200 | — | — |
| 2015-03-18 | $31.90 | $31.90 | 130,100 | — | — |
| 2015-03-17 | $32.10 | $32.10 | 113,400 | — | — |
| 2015-03-16 | $32.59 | $32.59 | 139,200 | — | — |
| 2015-03-13 | $32.80 | $32.80 | 108,700 | — | — |
| 2015-03-12 | $33.66 | $33.66 | 83,200 | — | — |
| 2015-03-11 | $33.07 | $33.07 | 150,500 | — | — |
| 2015-03-10 | $33.00 | $33.00 | 76,200 | — | — |
| 2015-03-09 | $33.03 | $33.03 | 46,000 | — | — |
| 2015-03-06 | $33.15 | $33.15 | 101,900 | — | — |
| 2015-03-05 | $33.64 | $33.64 | 68,500 | — | — |
| 2015-03-04 | $33.34 | $33.34 | 74,300 | — | — |
| 2015-03-03 | $33.11 | $33.11 | 87,700 | — | — |
| 2015-03-02 | $32.60 | $32.60 | 67,500 | — | — |
| 2015-02-27 | $32.43 | $32.43 | 79,400 | — | — |
| 2015-02-26 | $32.20 | $32.20 | 50,500 | — | — |
| 2015-02-25 | $31.99 | $31.99 | 32,900 | — | — |
| 2015-02-24 | $32.01 | $32.01 | 46,000 | — | — |
| 2015-02-23 | $32.20 | $32.20 | 52,800 | — | — |
| 2015-02-20 | $31.99 | $31.99 | 89,300 | — | — |
| 2015-02-19 | $32.26 | $32.26 | 54,100 | — | — |
| 2015-02-18 | $32.06 | $32.06 | 54,200 | — | — |
| 2015-02-17 | $32.01 | $32.01 | 54,300 | — | — |
| 2015-02-13 | $32.09 | $32.09 | 80,600 | — | — |
| 2015-02-12 | $31.76 | $31.76 | 85,300 | — | — |
| 2015-02-11 | $31.99 | $31.99 | 111,800 | — | — |
| 2015-02-10 | $31.46 | $31.46 | 71,500 | — | — |
| 2015-02-09 | $31.45 | $31.45 | 57,500 | — | — |
| 2015-02-06 | $32.13 | $32.13 | 63,200 | — | — |
| 2015-02-05 | $32.36 | $32.36 | 51,500 | — | — |
| 2015-02-04 | $31.40 | $31.40 | 53,200 | — | — |
| 2015-02-03 | $31.17 | $31.17 | 61,100 | — | — |
| 2015-02-02 | $30.74 | $30.74 | 64,400 | — | — |
| 2015-01-30 | $30.50 | $30.50 | 62,400 | — | — |
| 2015-01-29 | $31.27 | $31.27 | 50,800 | — | — |
| 2015-01-28 | $30.61 | $30.61 | 67,100 | — | — |
| 2015-01-27 | $31.49 | $31.49 | 109,700 | — | — |
| 2015-01-26 | $31.55 | $31.55 | 76,000 | — | — |
| 2015-01-23 | $31.51 | $31.51 | 77,700 | — | — |
| 2015-01-22 | $31.06 | $31.06 | 106,600 | — | — |
| 2015-01-21 | $30.30 | $30.30 | 57,800 | — | — |
| 2015-01-20 | $30.26 | $30.26 | 95,400 | — | — |
| 2015-01-16 | $29.53 | $29.53 | 129,900 | — | — |
| 2015-01-15 | $29.00 | $29.00 | 84,500 | — | — |
| 2015-01-14 | $29.39 | $29.39 | 68,400 | — | — |
| 2015-01-13 | $28.94 | $28.94 | 129,200 | — | — |
| 2015-01-12 | $28.31 | $28.31 | 60,100 | — | — |
| 2015-01-09 | $28.51 | $28.51 | 36,200 | — | — |
| 2015-01-08 | $29.20 | $29.20 | 37,000 | — | — |
| 2015-01-07 | $29.16 | $29.16 | 68,400 | — | — |
| 2015-01-06 | $29.01 | $29.01 | 109,700 | — | — |
| 2015-01-05 | $29.44 | $29.44 | 108,200 | — | — |
| 2015-01-02 | $29.73 | $29.73 | 86,500 | — | — |