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
- 2014-04-15 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 | $37.63 | $37.63 | 399,000 | — | — |
| 2015-12-30 | $38.32 | $38.32 | 327,600 | — | — |
| 2015-12-29 | $38.72 | $38.72 | 378,900 | — | — |
| 2015-12-28 | $38.50 | $38.50 | 278,500 | — | — |
| 2015-12-24 | $38.50 | $38.50 | 179,600 | — | — |
| 2015-12-23 | $39.25 | $39.25 | 884,700 | — | — |
| 2015-12-22 | $38.50 | $38.50 | 583,000 | — | — |
| 2015-12-21 | $38.53 | $38.53 | 797,300 | — | — |
| 2015-12-18 | $37.77 | $37.77 | 520,700 | — | — |
| 2015-12-17 | $37.91 | $37.91 | 257,600 | — | — |
| 2015-12-16 | $38.65 | $38.65 | 475,300 | — | — |
| 2015-12-15 | $38.66 | $38.66 | 560,400 | — | — |
| 2015-12-14 | $37.46 | $37.46 | 516,000 | — | — |
| 2015-12-11 | $37.72 | $37.72 | 554,200 | — | — |
| 2015-12-10 | $38.68 | $38.68 | 664,600 | — | — |
| 2015-12-09 | $37.87 | $37.87 | 758,400 | — | — |
| 2015-12-08 | $39.00 | $39.00 | 598,300 | — | — |
| 2015-12-07 | $39.48 | $39.48 | 646,500 | — | — |
| 2015-12-04 | $40.16 | $40.16 | 1,029,000 | — | — |
| 2015-12-03 | $40.11 | $40.11 | 1,442,400 | — | — |
| 2015-12-02 | $41.42 | $41.42 | 2,420,600 | — | — |
| 2015-12-01 | $44.14 | $44.14 | 630,700 | — | — |
| 2015-11-30 | $43.60 | $43.60 | 549,600 | — | — |
| 2015-11-27 | $43.68 | $43.68 | 307,600 | — | — |
| 2015-11-25 | $43.22 | $43.22 | 500,300 | — | — |
| 2015-11-24 | $42.76 | $42.76 | 570,100 | — | — |
| 2015-11-23 | $41.73 | $41.73 | 525,300 | — | — |
| 2015-11-20 | $42.19 | $42.19 | 672,000 | — | — |
| 2015-11-19 | $42.63 | $42.63 | 794,200 | — | — |
| 2015-11-18 | $42.00 | $42.00 | 612,800 | — | — |
| 2015-11-17 | $41.58 | $41.58 | 897,900 | — | — |
| 2015-11-16 | $41.22 | $41.22 | 1,618,800 | — | — |
| 2015-11-13 | $41.04 | $41.04 | 3,875,900 | — | — |
| 2015-11-12 | $44.35 | $44.35 | 605,000 | — | — |
| 2015-11-11 | $43.53 | $43.53 | 637,100 | — | — |
| 2015-11-10 | $43.12 | $43.12 | 771,600 | — | — |
| 2015-11-09 | $43.46 | $43.46 | 962,300 | — | — |
| 2015-11-06 | $44.88 | $44.88 | 986,300 | — | — |
| 2015-11-05 | $44.30 | $44.30 | 1,196,300 | — | — |
| 2015-11-04 | $45.73 | $45.73 | 4,494,900 | — | — |
| 2015-11-03 | $39.15 | $39.15 | 960,100 | — | — |
| 2015-11-02 | $38.98 | $38.98 | 628,600 | — | — |
| 2015-10-30 | $38.01 | $38.01 | 655,800 | — | — |
| 2015-10-29 | $38.89 | $38.89 | 407,500 | — | — |
| 2015-10-28 | $38.96 | $38.96 | 1,092,100 | — | — |
| 2015-10-27 | $36.16 | $36.16 | 868,500 | — | — |
| 2015-10-26 | $37.42 | $37.42 | 1,041,800 | — | — |
| 2015-10-23 | $37.68 | $37.68 | 843,200 | — | — |
| 2015-10-22 | $38.63 | $38.63 | 440,200 | — | — |
| 2015-10-21 | $38.29 | $38.29 | 683,000 | — | — |
| 2015-10-20 | $38.57 | $38.57 | 2,081,500 | — | — |
| 2015-10-19 | $40.84 | $40.84 | 680,400 | — | — |
| 2015-10-16 | $41.86 | $41.86 | 1,332,600 | — | — |
| 2015-10-15 | $40.39 | $40.39 | 493,200 | — | — |
| 2015-10-14 | $39.75 | $39.75 | 389,600 | — | — |
| 2015-10-13 | $39.38 | $39.38 | 417,300 | — | — |
| 2015-10-12 | $40.50 | $40.50 | 656,400 | — | — |
| 2015-10-09 | $40.33 | $40.33 | 666,700 | — | — |
| 2015-10-08 | $39.36 | $39.36 | 429,100 | — | — |
| 2015-10-07 | $39.40 | $39.40 | 387,700 | — | — |
| 2015-10-06 | $38.17 | $38.17 | 337,300 | — | — |
| 2015-10-05 | $38.34 | $38.34 | 750,000 | — | — |
| 2015-10-02 | $37.05 | $37.05 | 397,300 | — | — |
| 2015-10-01 | $35.98 | $35.98 | 469,900 | — | — |
| 2015-09-30 | $35.91 | $35.91 | 820,900 | — | — |
| 2015-09-29 | $34.55 | $34.55 | 791,400 | — | — |
| 2015-09-28 | $34.02 | $34.02 | 701,800 | — | — |
| 2015-09-25 | $34.31 | $34.31 | 1,079,100 | — | — |
| 2015-09-24 | $36.03 | $36.03 | 1,113,300 | — | — |
| 2015-09-23 | $38.05 | $38.05 | 499,700 | — | — |
| 2015-09-22 | $37.75 | $37.75 | 683,000 | — | — |
| 2015-09-21 | $38.03 | $38.03 | 627,900 | — | — |
| 2015-09-18 | $37.83 | $37.83 | 906,400 | — | — |
| 2015-09-17 | $37.94 | $37.94 | 711,400 | — | — |
| 2015-09-16 | $38.00 | $38.00 | 3,202,300 | — | — |
| 2015-09-15 | $40.60 | $40.60 | 1,344,700 | — | — |
| 2015-09-14 | $38.76 | $38.76 | 288,800 | — | — |
| 2015-09-11 | $38.41 | $38.41 | 317,100 | — | — |
| 2015-09-10 | $37.75 | $37.75 | 272,000 | — | — |
| 2015-09-09 | $37.86 | $37.86 | 413,300 | — | — |
| 2015-09-08 | $37.99 | $37.99 | 252,400 | — | — |
| 2015-09-04 | $36.75 | $36.75 | 265,400 | — | — |
| 2015-09-03 | $37.59 | $37.59 | 345,600 | — | — |
| 2015-09-02 | $38.03 | $38.03 | 346,400 | — | — |
| 2015-09-01 | $37.25 | $37.25 | 608,100 | — | — |
| 2015-08-31 | $38.54 | $38.54 | 533,900 | — | — |
| 2015-08-28 | $38.31 | $38.31 | 451,000 | — | — |
| 2015-08-27 | $38.43 | $38.43 | 648,300 | — | — |
| 2015-08-26 | $38.20 | $38.20 | 593,700 | — | — |
| 2015-08-25 | $36.92 | $36.92 | 678,600 | — | — |
| 2015-08-24 | $37.46 | $37.46 | 901,800 | — | — |
| 2015-08-21 | $37.93 | $37.93 | 1,149,100 | — | — |
| 2015-08-20 | $38.41 | $38.41 | 739,100 | — | — |
| 2015-08-19 | $40.07 | $40.07 | 614,700 | — | — |
| 2015-08-18 | $40.00 | $40.00 | 897,200 | — | — |
| 2015-08-17 | $40.91 | $40.91 | 1,885,300 | — | — |
| 2015-08-14 | $38.35 | $38.35 | 273,400 | — | — |
| 2015-08-13 | $37.88 | $37.88 | 499,400 | — | — |
| 2015-08-12 | $37.54 | $37.54 | 729,000 | — | — |
| 2015-08-11 | $38.01 | $38.01 | 737,700 | — | — |
| 2015-08-10 | $37.75 | $37.75 | 593,900 | — | — |
| 2015-08-07 | $37.41 | $37.41 | 524,600 | — | — |
| 2015-08-06 | $36.96 | $36.96 | 985,700 | — | — |
| 2015-08-05 | $37.85 | $37.85 | 2,104,100 | — | — |
| 2015-08-04 | $32.05 | $32.05 | 587,000 | — | — |
| 2015-08-03 | $31.44 | $31.44 | 529,800 | — | — |
| 2015-07-31 | $32.00 | $32.00 | 309,300 | — | — |
| 2015-07-30 | $32.22 | $32.22 | 347,000 | — | — |
| 2015-07-29 | $31.96 | $31.96 | 885,100 | — | — |
| 2015-07-28 | $31.27 | $31.27 | 919,400 | — | — |
| 2015-07-27 | $31.60 | $31.60 | 672,700 | — | — |
| 2015-07-24 | $33.75 | $33.75 | 614,900 | — | — |
| 2015-07-23 | $35.95 | $35.95 | 502,700 | — | — |
| 2015-07-22 | $35.72 | $35.72 | 347,200 | — | — |
| 2015-07-21 | $35.56 | $35.56 | 366,200 | — | — |
| 2015-07-20 | $35.73 | $35.73 | 470,900 | — | — |
| 2015-07-17 | $35.07 | $35.07 | 440,100 | — | — |
| 2015-07-16 | $35.12 | $35.12 | 328,700 | — | — |
| 2015-07-15 | $34.82 | $34.82 | 271,600 | — | — |
| 2015-07-14 | $35.10 | $35.10 | 332,000 | — | — |
| 2015-07-13 | $34.56 | $34.56 | 251,700 | — | — |
| 2015-07-10 | $34.46 | $34.46 | 254,300 | — | — |
| 2015-07-09 | $34.20 | $34.20 | 233,400 | — | — |
| 2015-07-08 | $33.33 | $33.33 | 267,100 | — | — |
| 2015-07-07 | $33.52 | $33.52 | 511,000 | — | — |
| 2015-07-06 | $34.47 | $34.47 | 409,900 | — | — |
| 2015-07-02 | $34.03 | $34.03 | 327,000 | — | — |
| 2015-07-01 | $34.48 | $34.48 | 284,700 | — | — |
| 2015-06-30 | $34.15 | $34.15 | 547,300 | — | — |
| 2015-06-29 | $34.38 | $34.38 | 772,800 | — | — |
| 2015-06-26 | $35.75 | $35.75 | 2,523,000 | — | — |
| 2015-06-25 | $37.37 | $37.37 | 460,600 | — | — |
| 2015-06-24 | $36.75 | $36.75 | 751,400 | — | — |
| 2015-06-23 | $38.09 | $38.09 | 580,500 | — | — |
| 2015-06-22 | $38.35 | $38.35 | 608,200 | — | — |
| 2015-06-19 | $37.71 | $37.71 | 576,200 | — | — |
| 2015-06-18 | $38.36 | $38.36 | 439,300 | — | — |
| 2015-06-17 | $38.15 | $38.15 | 644,800 | — | — |
| 2015-06-16 | $38.24 | $38.24 | 1,441,900 | — | — |
| 2015-06-15 | $36.49 | $36.49 | 500,300 | — | — |
| 2015-06-12 | $35.92 | $35.92 | 292,800 | — | — |
| 2015-06-11 | $35.76 | $35.76 | 189,900 | — | — |
| 2015-06-10 | $36.03 | $36.03 | 404,600 | — | — |
| 2015-06-09 | $36.06 | $36.06 | 751,800 | — | — |
| 2015-06-08 | $36.30 | $36.30 | 767,500 | — | — |
| 2015-06-05 | $35.40 | $35.40 | 492,000 | — | — |
| 2015-06-04 | $35.23 | $35.23 | 317,200 | — | — |
| 2015-06-03 | $35.33 | $35.33 | 338,300 | — | — |
| 2015-06-02 | $35.38 | $35.38 | 683,300 | — | — |
| 2015-06-01 | $34.75 | $34.75 | 638,700 | — | — |
| 2015-05-29 | $34.76 | $34.76 | 662,900 | — | — |
| 2015-05-28 | $34.71 | $34.71 | 369,500 | — | — |
| 2015-05-27 | $35.19 | $35.19 | 436,700 | — | — |
| 2015-05-26 | $35.17 | $35.17 | 620,300 | — | — |
| 2015-05-22 | $35.67 | $35.67 | 570,100 | — | — |
| 2015-05-21 | $36.21 | $36.21 | 529,900 | — | — |
| 2015-05-20 | $35.80 | $35.80 | 680,300 | — | — |
| 2015-05-19 | $35.67 | $35.67 | 759,300 | — | — |
| 2015-05-18 | $35.35 | $35.35 | 894,900 | — | — |
| 2015-05-15 | $35.29 | $35.29 | 3,555,100 | — | — |
| 2015-05-14 | $39.24 | $39.24 | 435,500 | — | — |
| 2015-05-13 | $38.15 | $38.15 | 382,400 | — | — |
| 2015-05-12 | $38.95 | $38.95 | 549,800 | — | — |
| 2015-05-11 | $38.29 | $38.29 | 867,600 | — | — |
| 2015-05-08 | $35.70 | $35.70 | 1,439,700 | — | — |
| 2015-05-07 | $35.33 | $35.33 | 2,059,300 | — | — |
| 2015-05-06 | $33.05 | $33.05 | 835,400 | — | — |
| 2015-05-05 | $31.33 | $31.33 | 319,800 | — | — |
| 2015-05-04 | $32.96 | $32.96 | 525,400 | — | — |
| 2015-05-01 | $31.93 | $31.93 | 273,000 | — | — |
| 2015-04-30 | $31.61 | $31.61 | 188,200 | — | — |
| 2015-04-29 | $32.38 | $32.38 | 161,600 | — | — |
| 2015-04-28 | $32.91 | $32.91 | 230,300 | — | — |
| 2015-04-27 | $32.21 | $32.21 | 247,900 | — | — |
| 2015-04-24 | $32.91 | $32.91 | 157,900 | — | — |
| 2015-04-23 | $33.05 | $33.05 | 166,900 | — | — |
| 2015-04-22 | $32.95 | $32.95 | 293,500 | — | — |
| 2015-04-21 | $33.11 | $33.11 | 299,400 | — | — |
| 2015-04-20 | $32.20 | $32.20 | 378,000 | — | — |
| 2015-04-17 | $30.11 | $30.11 | 305,900 | — | — |
| 2015-04-16 | $30.82 | $30.82 | 158,400 | — | — |
| 2015-04-15 | $31.10 | $31.10 | 158,300 | — | — |
| 2015-04-14 | $30.49 | $30.49 | 267,800 | — | — |
| 2015-04-13 | $31.47 | $31.47 | 141,900 | — | — |
| 2015-04-10 | $31.77 | $31.77 | 178,700 | — | — |
| 2015-04-09 | $31.97 | $31.97 | 249,400 | — | — |
| 2015-04-08 | $32.28 | $32.28 | 129,000 | — | — |
| 2015-04-07 | $32.36 | $32.36 | 220,200 | — | — |
| 2015-04-06 | $31.97 | $31.97 | 162,600 | — | — |
| 2015-04-02 | $31.50 | $31.50 | 156,500 | — | — |
| 2015-04-01 | $31.66 | $31.66 | 185,000 | — | — |
| 2015-03-31 | $32.06 | $32.06 | 255,900 | — | — |
| 2015-03-30 | $32.09 | $32.09 | 174,300 | — | — |
| 2015-03-27 | $31.84 | $31.84 | 207,000 | — | — |
| 2015-03-26 | $31.83 | $31.83 | 379,400 | — | — |
| 2015-03-25 | $30.47 | $30.47 | 352,700 | — | — |
| 2015-03-24 | $31.62 | $31.62 | 512,800 | — | — |
| 2015-03-23 | $33.19 | $33.19 | 408,700 | — | — |
| 2015-03-20 | $33.77 | $33.77 | 957,500 | — | — |
| 2015-03-19 | $35.11 | $35.11 | 537,100 | — | — |
| 2015-03-18 | $34.22 | $34.22 | 551,000 | — | — |
| 2015-03-17 | $32.67 | $32.67 | 744,000 | — | — |
| 2015-03-16 | $31.95 | $31.95 | 428,800 | — | — |
| 2015-03-13 | $31.40 | $31.40 | 364,700 | — | — |
| 2015-03-12 | $31.87 | $31.87 | 213,000 | — | — |
| 2015-03-11 | $31.49 | $31.49 | 539,600 | — | — |
| 2015-03-10 | $30.88 | $30.88 | 629,900 | — | — |
| 2015-03-09 | $30.65 | $30.65 | 952,800 | — | — |
| 2015-03-06 | $32.16 | $32.16 | 601,300 | — | — |
| 2015-03-05 | $32.35 | $32.35 | 265,300 | — | — |
| 2015-03-04 | $31.64 | $31.64 | 287,900 | — | — |
| 2015-03-03 | $31.92 | $31.92 | 489,700 | — | — |
| 2015-03-02 | $31.87 | $31.87 | 420,200 | — | — |
| 2015-02-27 | $31.88 | $31.88 | 729,200 | — | — |
| 2015-02-26 | $32.84 | $32.84 | 440,500 | — | — |
| 2015-02-25 | $32.94 | $32.94 | 239,000 | — | — |
| 2015-02-24 | $33.19 | $33.19 | 345,800 | — | — |
| 2015-02-23 | $32.91 | $32.91 | 418,300 | — | — |
| 2015-02-20 | $33.77 | $33.77 | 337,500 | — | — |
| 2015-02-19 | $33.39 | $33.39 | 713,500 | — | — |
| 2015-02-18 | $32.63 | $32.63 | 376,200 | — | — |
| 2015-02-17 | $33.56 | $33.56 | 683,300 | — | — |
| 2015-02-13 | $32.37 | $32.37 | 468,500 | — | — |
| 2015-02-12 | $33.08 | $33.08 | 777,000 | — | — |
| 2015-02-11 | $31.45 | $31.45 | 1,902,600 | — | — |
| 2015-02-10 | $31.70 | $31.70 | 1,183,000 | — | — |
| 2015-02-09 | $29.76 | $29.76 | 1,272,000 | — | — |
| 2015-02-06 | $28.05 | $28.05 | 280,100 | — | — |
| 2015-02-05 | $28.00 | $28.00 | 465,800 | — | — |
| 2015-02-04 | $27.08 | $27.08 | 197,600 | — | — |
| 2015-02-03 | $27.58 | $27.58 | 463,200 | — | — |
| 2015-02-02 | $26.09 | $26.09 | 567,600 | — | — |
| 2015-01-30 | $26.17 | $26.17 | 851,900 | — | — |
| 2015-01-29 | $27.40 | $27.40 | 797,900 | — | — |
| 2015-01-28 | $28.76 | $28.76 | 1,546,200 | — | — |
| 2015-01-27 | $28.12 | $28.12 | 588,500 | — | — |
| 2015-01-26 | $27.41 | $27.41 | 506,500 | — | — |
| 2015-01-23 | $27.04 | $27.04 | 697,600 | — | — |
| 2015-01-22 | $26.28 | $26.28 | 415,700 | — | — |
| 2015-01-21 | $25.26 | $25.26 | 429,600 | — | — |
| 2015-01-20 | $23.24 | $23.24 | 215,800 | — | — |
| 2015-01-16 | $23.49 | $23.49 | 254,600 | — | — |
| 2015-01-15 | $23.61 | $23.61 | 2,855,700 | — | — |
| 2015-01-14 | $23.18 | $23.18 | 544,600 | — | — |
| 2015-01-13 | $23.61 | $23.61 | 431,500 | — | — |
| 2015-01-12 | $24.68 | $24.68 | 239,000 | — | — |
| 2015-01-09 | $25.43 | $25.43 | 111,800 | — | — |
| 2015-01-08 | $26.42 | $26.42 | 173,200 | — | — |
| 2015-01-07 | $25.34 | $25.34 | 77,300 | — | — |
| 2015-01-06 | $24.56 | $24.56 | 89,900 | — | — |
| 2015-01-05 | $25.18 | $25.18 | 58,700 | — | — |
| 2015-01-02 | $26.06 | $26.06 | 87,500 | — | — |