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
- 2004-11-11 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 | $36.47 | $38.96 | 128,100 | — | — |
| 2015-12-30 | $36.56 | $39.05 | 106,300 | — | — |
| 2015-12-29 | $36.66 | $39.16 | 150,300 | — | — |
| 2015-12-28 | $37.01 | $39.53 | 93,300 | — | — |
| 2015-12-24 | $36.98 | $39.50 | 70,300 | — | — |
| 2015-12-23 | $36.95 | $39.47 | 158,700 | — | — |
| 2015-12-22 | $36.83 | $39.34 | 115,500 | — | — |
| 2015-12-21 | $37.04 | $39.56 | 204,200 | — | — |
| 2015-12-18 | $36.83 | $39.34 | 382,500 | — | — |
| 2015-12-17 | $35.69 | $38.12 | 71,900 | — | — |
| 2015-12-16 | $35.46 | $37.88 | 109,700 | — | — |
| 2015-12-15 | $34.24 | $36.57 | 98,300 | — | — |
| 2015-12-14 | $33.88 | $36.19 | 112,200 | — | — |
| 2015-12-11 | $34.16 | $36.49 | 126,400 | — | — |
| 2015-12-10 | $34.54 | $36.89 | 90,300 | — | — |
| 2015-12-09 | $35.08 | $37.47 | 134,800 | — | — |
| 2015-12-08 | $35.39 | $37.80 | 89,800 | — | — |
| 2015-12-07 | $35.65 | $38.08 | 123,900 | — | — |
| 2015-12-04 | $36.52 | $39.01 | 99,500 | — | — |
| 2015-12-03 | $36.09 | $38.55 | 108,400 | — | — |
| 2015-12-02 | $36.45 | $38.93 | 55,000 | — | — |
| 2015-12-01 | $37.24 | $39.78 | 102,600 | — | — |
| 2015-11-30 | $36.75 | $39.25 | 142,000 | — | — |
| 2015-11-27 | $36.69 | $39.19 | 95,100 | — | — |
| 2015-11-25 | $36.71 | $39.21 | 79,900 | — | — |
| 2015-11-24 | $36.91 | $39.43 | 99,000 | — | — |
| 2015-11-23 | $36.24 | $38.71 | 100,900 | — | — |
| 2015-11-20 | $35.60 | $38.03 | 113,900 | — | — |
| 2015-11-19 | $35.37 | $37.78 | 113,500 | — | — |
| 2015-11-18 | $35.28 | $37.68 | 134,900 | — | — |
| 2015-11-17 | $34.73 | $37.10 | 86,900 | — | — |
| 2015-11-16 | $35.96 | $38.41 | 133,200 | — | — |
| 2015-11-13 | $35.17 | $37.50 | 75,400 | — | — |
| 2015-11-12 | $35.60 | $37.96 | 132,900 | — | — |
| 2015-11-11 | $35.89 | $38.27 | 98,900 | — | — |
| 2015-11-10 | $35.76 | $38.13 | 142,400 | — | — |
| 2015-11-09 | $35.63 | $37.99 | 151,300 | — | — |
| 2015-11-06 | $37.02 | $39.48 | 156,200 | — | — |
| 2015-11-05 | $36.55 | $38.97 | 175,000 | — | — |
| 2015-11-04 | $38.24 | $40.78 | 191,200 | — | — |
| 2015-11-03 | $37.88 | $40.39 | 122,900 | — | — |
| 2015-11-02 | $37.99 | $40.51 | 71,200 | — | — |
| 2015-10-30 | $37.72 | $40.22 | 89,600 | — | — |
| 2015-10-29 | $38.05 | $40.57 | 118,800 | — | — |
| 2015-10-28 | $38.07 | $40.60 | 144,000 | — | — |
| 2015-10-27 | $37.03 | $39.49 | 104,300 | — | — |
| 2015-10-26 | $38.24 | $40.78 | 154,100 | — | — |
| 2015-10-23 | $37.40 | $39.88 | 90,600 | — | — |
| 2015-10-22 | $37.26 | $39.73 | 124,100 | — | — |
| 2015-10-21 | $36.97 | $39.42 | 230,900 | — | — |
| 2015-10-20 | $37.39 | $39.87 | 67,700 | — | — |
| 2015-10-19 | $37.26 | $39.73 | 91,400 | — | — |
| 2015-10-16 | $37.94 | $40.46 | 187,600 | — | — |
| 2015-10-15 | $37.86 | $40.37 | 69,600 | — | — |
| 2015-10-14 | $36.83 | $39.27 | 78,400 | — | — |
| 2015-10-13 | $36.08 | $38.47 | 102,200 | — | — |
| 2015-10-12 | $37.00 | $39.45 | 93,300 | — | — |
| 2015-10-09 | $36.74 | $39.18 | 56,000 | — | — |
| 2015-10-08 | $36.99 | $39.44 | 92,500 | — | — |
| 2015-10-07 | $36.79 | $39.23 | 101,200 | — | — |
| 2015-10-06 | $36.05 | $38.44 | 85,300 | — | — |
| 2015-10-05 | $36.17 | $38.57 | 111,100 | — | — |
| 2015-10-02 | $35.42 | $37.77 | 106,600 | — | — |
| 2015-10-01 | $34.44 | $36.72 | 139,800 | — | — |
| 2015-09-30 | $34.03 | $36.29 | 196,200 | — | — |
| 2015-09-29 | $33.84 | $36.08 | 132,900 | — | — |
| 2015-09-28 | $34.05 | $36.31 | 123,300 | — | — |
| 2015-09-25 | $34.94 | $37.26 | 167,100 | — | — |
| 2015-09-24 | $35.28 | $37.62 | 138,700 | — | — |
| 2015-09-23 | $35.26 | $37.60 | 120,200 | — | — |
| 2015-09-22 | $35.12 | $37.45 | 111,500 | — | — |
| 2015-09-21 | $35.72 | $38.09 | 193,900 | — | — |
| 2015-09-18 | $36.40 | $38.81 | 405,800 | — | — |
| 2015-09-17 | $36.17 | $38.57 | 91,400 | — | — |
| 2015-09-16 | $36.17 | $38.57 | 62,900 | — | — |
| 2015-09-15 | $35.81 | $38.19 | 69,700 | — | — |
| 2015-09-14 | $35.35 | $37.70 | 82,200 | — | — |
| 2015-09-11 | $35.36 | $37.71 | 63,000 | — | — |
| 2015-09-10 | $35.11 | $37.44 | 104,700 | — | — |
| 2015-09-09 | $34.57 | $36.86 | 106,200 | — | — |
| 2015-09-08 | $34.53 | $36.82 | 123,300 | — | — |
| 2015-09-04 | $34.22 | $36.49 | 59,900 | — | — |
| 2015-09-03 | $34.49 | $36.78 | 81,800 | — | — |
| 2015-09-02 | $34.66 | $36.96 | 114,400 | — | — |
| 2015-09-01 | $34.20 | $36.47 | 168,700 | — | — |
| 2015-08-31 | $35.20 | $37.54 | 105,800 | — | — |
| 2015-08-28 | $35.55 | $37.91 | 75,300 | — | — |
| 2015-08-27 | $35.56 | $37.92 | 106,600 | — | — |
| 2015-08-26 | $35.11 | $37.44 | 143,600 | — | — |
| 2015-08-25 | $34.82 | $37.13 | 170,100 | — | — |
| 2015-08-24 | $34.68 | $36.98 | 242,000 | — | — |
| 2015-08-21 | $35.81 | $38.19 | 153,200 | — | — |
| 2015-08-20 | $36.01 | $38.40 | 113,300 | — | — |
| 2015-08-19 | $36.34 | $38.75 | 112,200 | — | — |
| 2015-08-18 | $36.82 | $39.26 | 114,500 | — | — |
| 2015-08-17 | $37.55 | $40.04 | 142,700 | — | — |
| 2015-08-14 | $38.29 | $40.83 | 60,500 | — | — |
| 2015-08-13 | $37.82 | $40.26 | 60,100 | — | — |
| 2015-08-12 | $37.64 | $40.07 | 127,200 | — | — |
| 2015-08-11 | $37.42 | $39.84 | 100,900 | — | — |
| 2015-08-10 | $37.89 | $40.34 | 147,700 | — | — |
| 2015-08-07 | $37.55 | $39.98 | 73,800 | — | — |
| 2015-08-06 | $37.81 | $40.25 | 96,600 | — | — |
| 2015-08-05 | $38.30 | $40.78 | 130,200 | — | — |
| 2015-08-04 | $38.42 | $40.90 | 182,300 | — | — |
| 2015-08-03 | $40.09 | $42.68 | 120,400 | — | — |
| 2015-07-31 | $40.68 | $43.31 | 121,200 | — | — |
| 2015-07-30 | $40.15 | $42.75 | 95,700 | — | — |
| 2015-07-29 | $39.92 | $42.50 | 102,600 | — | — |
| 2015-07-28 | $39.82 | $42.39 | 73,800 | — | — |
| 2015-07-27 | $39.60 | $42.16 | 82,600 | — | — |
| 2015-07-24 | $39.52 | $42.07 | 102,700 | — | — |
| 2015-07-23 | $39.73 | $42.30 | 109,600 | — | — |
| 2015-07-22 | $39.90 | $42.48 | 121,200 | — | — |
| 2015-07-21 | $39.38 | $41.93 | 102,900 | — | — |
| 2015-07-20 | $38.97 | $41.49 | 100,800 | — | — |
| 2015-07-17 | $39.06 | $41.59 | 55,700 | — | — |
| 2015-07-16 | $39.03 | $41.55 | 77,100 | — | — |
| 2015-07-15 | $38.81 | $41.32 | 64,300 | — | — |
| 2015-07-14 | $39.00 | $41.52 | 76,800 | — | — |
| 2015-07-13 | $39.13 | $41.66 | 108,900 | — | — |
| 2015-07-10 | $38.56 | $41.05 | 91,500 | — | — |
| 2015-07-09 | $37.47 | $39.89 | 96,200 | — | — |
| 2015-07-08 | $37.58 | $40.01 | 74,000 | — | — |
| 2015-07-07 | $38.35 | $40.83 | 121,200 | — | — |
| 2015-07-06 | $37.72 | $40.16 | 101,400 | — | — |
| 2015-07-02 | $37.52 | $39.95 | 73,300 | — | — |
| 2015-07-01 | $37.74 | $40.18 | 100,300 | — | — |
| 2015-06-30 | $37.68 | $40.12 | 166,500 | — | — |
| 2015-06-29 | $36.93 | $39.32 | 149,500 | — | — |
| 2015-06-26 | $38.41 | $40.89 | 498,500 | — | — |
| 2015-06-25 | $38.43 | $40.91 | 157,600 | — | — |
| 2015-06-24 | $38.82 | $41.33 | 97,500 | — | — |
| 2015-06-23 | $39.03 | $41.55 | 110,900 | — | — |
| 2015-06-22 | $39.51 | $42.06 | 248,800 | — | — |
| 2015-06-19 | $38.32 | $40.80 | 338,900 | — | — |
| 2015-06-18 | $38.27 | $40.74 | 173,300 | — | — |
| 2015-06-17 | $37.67 | $40.11 | 105,100 | — | — |
| 2015-06-16 | $38.06 | $40.52 | 120,200 | — | — |
| 2015-06-15 | $37.66 | $40.09 | 215,900 | — | — |
| 2015-06-12 | $36.86 | $39.24 | 122,200 | — | — |
| 2015-06-11 | $36.97 | $39.36 | 99,100 | — | — |
| 2015-06-10 | $37.35 | $39.76 | 135,200 | — | — |
| 2015-06-09 | $36.93 | $39.32 | 104,000 | — | — |
| 2015-06-08 | $36.99 | $39.38 | 103,700 | — | — |
| 2015-06-05 | $37.03 | $39.42 | 77,800 | — | — |
| 2015-06-04 | $37.02 | $39.41 | 95,100 | — | — |
| 2015-06-03 | $37.73 | $40.17 | 118,800 | — | — |
| 2015-06-02 | $37.66 | $40.09 | 101,500 | — | — |
| 2015-06-01 | $37.45 | $39.87 | 114,000 | — | — |
| 2015-05-29 | $37.10 | $39.50 | 110,300 | — | — |
| 2015-05-28 | $37.18 | $39.58 | 68,000 | — | — |
| 2015-05-27 | $37.64 | $40.07 | 94,300 | — | — |
| 2015-05-26 | $36.81 | $39.19 | 102,300 | — | — |
| 2015-05-22 | $37.51 | $39.93 | 60,300 | — | — |
| 2015-05-21 | $37.92 | $40.37 | 78,200 | — | — |
| 2015-05-20 | $37.99 | $40.45 | 92,000 | — | — |
| 2015-05-19 | $37.52 | $39.95 | 101,900 | — | — |
| 2015-05-18 | $38.06 | $40.52 | 170,600 | — | — |
| 2015-05-15 | $37.85 | $40.30 | 91,900 | — | — |
| 2015-05-14 | $37.96 | $40.35 | 82,000 | — | — |
| 2015-05-13 | $37.43 | $39.79 | 95,800 | — | — |
| 2015-05-12 | $37.30 | $39.65 | 136,400 | — | — |
| 2015-05-11 | $37.06 | $39.39 | 125,800 | — | — |
| 2015-05-08 | $36.65 | $38.96 | 168,400 | — | — |
| 2015-05-07 | $36.20 | $38.48 | 122,700 | — | — |
| 2015-05-06 | $36.50 | $38.80 | 113,500 | — | — |
| 2015-05-05 | $36.14 | $38.42 | 115,300 | — | — |
| 2015-05-04 | $36.79 | $39.11 | 141,400 | — | — |
| 2015-05-01 | $36.71 | $39.02 | 112,600 | — | — |
| 2015-04-30 | $36.59 | $38.89 | 146,300 | — | — |
| 2015-04-29 | $37.68 | $40.05 | 86,900 | — | — |
| 2015-04-28 | $38.21 | $40.62 | 161,800 | — | — |
| 2015-04-27 | $37.51 | $39.87 | 247,400 | — | — |
| 2015-04-24 | $38.32 | $40.73 | 92,800 | — | — |
| 2015-04-23 | $37.73 | $40.11 | 45,500 | — | — |
| 2015-04-22 | $37.84 | $40.22 | 56,900 | — | — |
| 2015-04-21 | $37.62 | $39.99 | 75,600 | — | — |
| 2015-04-20 | $37.76 | $40.14 | 102,000 | — | — |
| 2015-04-17 | $36.84 | $39.16 | 136,200 | — | — |
| 2015-04-16 | $37.77 | $40.15 | 61,000 | — | — |
| 2015-04-15 | $37.51 | $39.87 | 147,500 | — | — |
| 2015-04-14 | $36.93 | $39.26 | 158,400 | — | — |
| 2015-04-13 | $37.90 | $40.29 | 100,100 | — | — |
| 2015-04-10 | $37.47 | $39.83 | 88,900 | — | — |
| 2015-04-09 | $37.63 | $40.00 | 90,100 | — | — |
| 2015-04-08 | $37.65 | $40.02 | 164,600 | — | — |
| 2015-04-07 | $37.91 | $40.30 | 117,300 | — | — |
| 2015-04-06 | $38.30 | $40.71 | 125,400 | — | — |
| 2015-04-02 | $38.56 | $40.99 | 112,400 | — | — |
| 2015-04-01 | $38.65 | $41.08 | 263,000 | — | — |
| 2015-03-31 | $38.02 | $40.41 | 226,900 | — | — |
| 2015-03-30 | $37.94 | $40.33 | 190,100 | — | — |
| 2015-03-27 | $37.54 | $39.90 | 118,500 | — | — |
| 2015-03-26 | $37.44 | $39.80 | 121,400 | — | — |
| 2015-03-25 | $37.34 | $39.69 | 157,400 | — | — |
| 2015-03-24 | $37.99 | $40.38 | 179,800 | — | — |
| 2015-03-23 | $37.64 | $40.01 | 292,500 | — | — |
| 2015-03-20 | $37.93 | $40.32 | 1,268,800 | — | — |
| 2015-03-19 | $37.85 | $40.23 | 329,900 | — | — |
| 2015-03-18 | $37.35 | $39.70 | 312,700 | — | — |
| 2015-03-17 | $37.48 | $39.84 | 276,300 | — | — |
| 2015-03-16 | $36.64 | $38.95 | 238,500 | — | — |
| 2015-03-13 | $36.45 | $38.74 | 223,200 | — | — |
| 2015-03-12 | $36.98 | $39.31 | 483,100 | — | — |
| 2015-03-11 | $34.90 | $37.01 | 242,100 | — | — |
| 2015-03-10 | $34.30 | $36.38 | 229,200 | — | — |
| 2015-03-09 | $35.20 | $37.33 | 464,800 | — | — |
| 2015-03-06 | $33.07 | $35.07 | 194,500 | — | — |
| 2015-03-05 | $33.72 | $35.76 | 170,600 | — | — |
| 2015-03-04 | $33.31 | $35.33 | 161,600 | — | — |
| 2015-03-03 | $33.20 | $35.21 | 189,600 | — | — |
| 2015-03-02 | $33.47 | $35.50 | 227,000 | — | — |
| 2015-02-27 | $34.10 | $36.16 | 492,300 | — | — |
| 2015-02-26 | $35.00 | $37.12 | 335,000 | — | — |
| 2015-02-25 | $32.62 | $34.59 | 281,400 | — | — |
| 2015-02-24 | $31.99 | $33.93 | 164,100 | — | — |
| 2015-02-23 | $31.34 | $33.24 | 171,000 | — | — |
| 2015-02-20 | $31.86 | $33.79 | 190,500 | — | — |
| 2015-02-19 | $31.99 | $33.93 | 771,500 | — | — |
| 2015-02-18 | $30.54 | $32.39 | 308,900 | — | — |
| 2015-02-17 | $30.38 | $32.22 | 354,300 | — | — |
| 2015-02-13 | $30.42 | $32.26 | 212,700 | — | — |
| 2015-02-12 | $30.10 | $31.92 | 2,418,900 | — | — |
| 2015-02-11 | $30.34 | $32.18 | 837,100 | — | — |
| 2015-02-10 | $31.73 | $33.65 | 673,000 | — | — |
| 2015-02-09 | $30.32 | $32.16 | 499,500 | — | — |
| 2015-02-06 | $27.43 | $29.09 | 101,000 | — | — |
| 2015-02-05 | $27.96 | $29.65 | 115,200 | — | — |
| 2015-02-04 | $27.20 | $28.85 | 70,400 | — | — |
| 2015-02-03 | $27.39 | $29.05 | 104,100 | — | — |
| 2015-02-02 | $26.84 | $28.46 | 64,300 | — | — |
| 2015-01-30 | $26.75 | $28.37 | 69,000 | — | — |
| 2015-01-29 | $27.63 | $29.30 | 67,300 | — | — |
| 2015-01-28 | $27.26 | $28.91 | 82,600 | — | — |
| 2015-01-27 | $27.34 | $28.99 | 66,900 | — | — |
| 2015-01-26 | $27.68 | $29.36 | 116,900 | — | — |
| 2015-01-23 | $27.07 | $28.71 | 159,700 | — | — |
| 2015-01-22 | $26.54 | $28.15 | 49,200 | — | — |
| 2015-01-21 | $26.52 | $28.13 | 105,900 | — | — |
| 2015-01-20 | $26.73 | $28.35 | 115,800 | — | — |
| 2015-01-16 | $27.24 | $28.89 | 51,100 | — | — |
| 2015-01-15 | $27.14 | $28.78 | 54,300 | — | — |
| 2015-01-14 | $27.27 | $28.92 | 41,100 | — | — |
| 2015-01-13 | $27.45 | $29.11 | 66,800 | — | — |
| 2015-01-12 | $26.81 | $28.43 | 66,700 | — | — |
| 2015-01-09 | $26.36 | $27.96 | 35,700 | — | — |
| 2015-01-08 | $26.58 | $28.19 | 36,600 | — | — |
| 2015-01-07 | $26.31 | $27.90 | 40,900 | — | — |
| 2015-01-06 | $26.19 | $27.78 | 70,500 | — | — |
| 2015-01-05 | $26.56 | $28.17 | 57,600 | — | — |
| 2015-01-02 | $27.43 | $29.09 | 99,500 | — | — |