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
- 2014-03-19 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 | $40.55 | $40.55 | 169,600 | — | — |
| 2015-12-30 | $42.08 | $42.08 | 153,300 | — | — |
| 2015-12-29 | $42.50 | $42.50 | 229,600 | — | — |
| 2015-12-28 | $41.96 | $41.96 | 157,600 | — | — |
| 2015-12-24 | $41.25 | $41.25 | 112,300 | — | — |
| 2015-12-23 | $41.53 | $41.53 | 133,900 | — | — |
| 2015-12-22 | $39.93 | $39.93 | 110,700 | — | — |
| 2015-12-21 | $39.60 | $39.60 | 190,900 | — | — |
| 2015-12-18 | $39.74 | $39.74 | 371,200 | — | — |
| 2015-12-17 | $39.73 | $39.73 | 85,600 | — | — |
| 2015-12-16 | $40.89 | $40.89 | 100,800 | — | — |
| 2015-12-15 | $40.66 | $40.66 | 207,000 | — | — |
| 2015-12-14 | $39.27 | $39.27 | 193,900 | — | — |
| 2015-12-11 | $40.59 | $40.59 | 163,900 | — | — |
| 2015-12-10 | $41.60 | $41.60 | 123,100 | — | — |
| 2015-12-09 | $40.94 | $40.94 | 190,700 | — | — |
| 2015-12-08 | $42.05 | $42.05 | 168,000 | — | — |
| 2015-12-07 | $41.18 | $41.18 | 201,200 | — | — |
| 2015-12-04 | $42.80 | $42.80 | 305,600 | — | — |
| 2015-12-03 | $42.67 | $42.67 | 172,500 | — | — |
| 2015-12-02 | $43.72 | $43.72 | 202,700 | — | — |
| 2015-12-01 | $44.75 | $44.75 | 114,200 | — | — |
| 2015-11-30 | $43.94 | $43.94 | 246,900 | — | — |
| 2015-11-27 | $44.02 | $44.02 | 60,400 | — | — |
| 2015-11-25 | $43.94 | $43.94 | 220,700 | — | — |
| 2015-11-24 | $43.73 | $43.73 | 256,600 | — | — |
| 2015-11-23 | $43.91 | $43.91 | 262,500 | — | — |
| 2015-11-20 | $44.46 | $44.46 | 239,000 | — | — |
| 2015-11-19 | $46.23 | $46.23 | 599,800 | — | — |
| 2015-11-18 | $43.44 | $43.44 | 295,200 | — | — |
| 2015-11-17 | $43.04 | $43.04 | 268,400 | — | — |
| 2015-11-16 | $42.95 | $42.95 | 207,300 | — | — |
| 2015-11-13 | $42.74 | $42.74 | 269,000 | — | — |
| 2015-11-12 | $43.48 | $43.48 | 165,800 | — | — |
| 2015-11-11 | $43.54 | $43.54 | 180,500 | — | — |
| 2015-11-10 | $43.70 | $43.70 | 281,600 | — | — |
| 2015-11-09 | $43.32 | $43.32 | 567,100 | — | — |
| 2015-11-06 | $43.37 | $43.37 | 1,019,100 | — | — |
| 2015-11-05 | $36.97 | $36.97 | 245,000 | — | — |
| 2015-11-04 | $36.19 | $36.19 | 215,400 | — | — |
| 2015-11-03 | $34.62 | $34.62 | 268,400 | — | — |
| 2015-11-02 | $34.59 | $34.59 | 159,800 | — | — |
| 2015-10-30 | $33.57 | $33.57 | 141,000 | — | — |
| 2015-10-29 | $33.24 | $33.24 | 118,200 | — | — |
| 2015-10-28 | $33.86 | $33.86 | 169,000 | — | — |
| 2015-10-27 | $32.27 | $32.27 | 283,700 | — | — |
| 2015-10-26 | $33.34 | $33.34 | 323,800 | — | — |
| 2015-10-23 | $33.06 | $33.06 | 164,300 | — | — |
| 2015-10-22 | $31.69 | $31.69 | 143,200 | — | — |
| 2015-10-21 | $31.15 | $31.15 | 210,400 | — | — |
| 2015-10-20 | $32.27 | $32.27 | 225,300 | — | — |
| 2015-10-19 | $32.24 | $32.24 | 139,500 | — | — |
| 2015-10-16 | $32.64 | $32.64 | 161,500 | — | — |
| 2015-10-15 | $32.73 | $32.73 | 163,900 | — | — |
| 2015-10-14 | $32.11 | $32.11 | 193,400 | — | — |
| 2015-10-13 | $31.69 | $31.69 | 290,400 | — | — |
| 2015-10-12 | $32.70 | $32.70 | 243,600 | — | — |
| 2015-10-09 | $31.99 | $31.99 | 413,200 | — | — |
| 2015-10-08 | $32.12 | $32.12 | 220,300 | — | — |
| 2015-10-07 | $32.09 | $32.09 | 239,400 | — | — |
| 2015-10-06 | $30.41 | $30.41 | 217,900 | — | — |
| 2015-10-05 | $30.84 | $30.84 | 191,600 | — | — |
| 2015-10-02 | $29.66 | $29.66 | 180,300 | — | — |
| 2015-10-01 | $29.78 | $29.78 | 309,800 | — | — |
| 2015-09-30 | $29.99 | $29.99 | 428,200 | — | — |
| 2015-09-29 | $29.02 | $29.02 | 325,100 | — | — |
| 2015-09-28 | $29.21 | $29.21 | 370,100 | — | — |
| 2015-09-25 | $29.75 | $29.75 | 1,929,000 | — | — |
| 2015-09-24 | $30.64 | $30.64 | 598,500 | — | — |
| 2015-09-23 | $31.98 | $31.98 | 146,000 | — | — |
| 2015-09-22 | $32.31 | $32.31 | 134,500 | — | — |
| 2015-09-21 | $33.19 | $33.19 | 154,000 | — | — |
| 2015-09-18 | $34.11 | $34.11 | 239,800 | — | — |
| 2015-09-17 | $33.03 | $33.03 | 182,800 | — | — |
| 2015-09-16 | $32.79 | $32.79 | 249,200 | — | — |
| 2015-09-15 | $33.66 | $33.66 | 278,200 | — | — |
| 2015-09-14 | $34.15 | $34.15 | 86,500 | — | — |
| 2015-09-11 | $33.44 | $33.44 | 90,700 | — | — |
| 2015-09-10 | $33.65 | $33.65 | 82,700 | — | — |
| 2015-09-09 | $33.26 | $33.26 | 126,200 | — | — |
| 2015-09-08 | $34.13 | $34.13 | 214,500 | — | — |
| 2015-09-04 | $33.15 | $33.15 | 84,700 | — | — |
| 2015-09-03 | $33.50 | $33.50 | 150,300 | — | — |
| 2015-09-02 | $33.73 | $33.73 | 353,600 | — | — |
| 2015-09-01 | $32.09 | $32.09 | 190,900 | — | — |
| 2015-08-31 | $33.02 | $33.02 | 233,300 | — | — |
| 2015-08-28 | $32.79 | $32.79 | 173,100 | — | — |
| 2015-08-27 | $31.75 | $31.75 | 216,500 | — | — |
| 2015-08-26 | $30.80 | $30.80 | 252,200 | — | — |
| 2015-08-25 | $30.04 | $30.04 | 233,300 | — | — |
| 2015-08-24 | $29.70 | $29.70 | 187,800 | — | — |
| 2015-08-21 | $30.77 | $30.77 | 184,600 | — | — |
| 2015-08-20 | $31.30 | $31.30 | 213,900 | — | — |
| 2015-08-19 | $32.01 | $32.01 | 212,200 | — | — |
| 2015-08-18 | $32.26 | $32.26 | 281,100 | — | — |
| 2015-08-17 | $35.28 | $35.28 | 463,700 | — | — |
| 2015-08-14 | $34.77 | $34.77 | 533,900 | — | — |
| 2015-08-13 | $37.08 | $37.08 | 415,600 | — | — |
| 2015-08-12 | $35.26 | $35.26 | 376,400 | — | — |
| 2015-08-11 | $35.69 | $35.69 | 181,400 | — | — |
| 2015-08-10 | $36.29 | $36.29 | 154,000 | — | — |
| 2015-08-07 | $35.62 | $35.62 | 198,500 | — | — |
| 2015-08-06 | $36.14 | $36.14 | 256,700 | — | — |
| 2015-08-05 | $37.49 | $37.49 | 364,200 | — | — |
| 2015-08-04 | $36.58 | $36.58 | 105,800 | — | — |
| 2015-08-03 | $35.56 | $35.56 | 112,400 | — | — |
| 2015-07-31 | $35.92 | $35.92 | 143,700 | — | — |
| 2015-07-30 | $35.10 | $35.10 | 212,900 | — | — |
| 2015-07-29 | $34.60 | $34.60 | 288,700 | — | — |
| 2015-07-28 | $35.32 | $35.32 | 279,700 | — | — |
| 2015-07-27 | $34.92 | $34.92 | 133,000 | — | — |
| 2015-07-24 | $35.76 | $35.76 | 86,900 | — | — |
| 2015-07-23 | $36.75 | $36.75 | 179,400 | — | — |
| 2015-07-22 | $37.21 | $37.21 | 105,900 | — | — |
| 2015-07-21 | $36.88 | $36.88 | 98,600 | — | — |
| 2015-07-20 | $36.80 | $36.80 | 104,100 | — | — |
| 2015-07-17 | $36.33 | $36.33 | 135,400 | — | — |
| 2015-07-16 | $37.30 | $37.30 | 237,500 | — | — |
| 2015-07-15 | $35.87 | $35.87 | 73,300 | — | — |
| 2015-07-14 | $35.45 | $35.45 | 98,200 | — | — |
| 2015-07-13 | $35.45 | $35.45 | 180,700 | — | — |
| 2015-07-10 | $35.36 | $35.36 | 121,100 | — | — |
| 2015-07-09 | $34.69 | $34.69 | 181,100 | — | — |
| 2015-07-08 | $34.42 | $34.42 | 221,200 | — | — |
| 2015-07-07 | $35.59 | $35.59 | 168,400 | — | — |
| 2015-07-06 | $35.31 | $35.31 | 151,900 | — | — |
| 2015-07-02 | $34.60 | $34.60 | 121,000 | — | — |
| 2015-07-01 | $35.58 | $35.58 | 139,100 | — | — |
| 2015-06-30 | $35.85 | $35.85 | 150,000 | — | — |
| 2015-06-29 | $34.89 | $34.89 | 130,400 | — | — |
| 2015-06-26 | $35.55 | $35.55 | 1,194,300 | — | — |
| 2015-06-25 | $35.48 | $35.48 | 215,500 | — | — |
| 2015-06-24 | $35.25 | $35.25 | 145,000 | — | — |
| 2015-06-23 | $35.75 | $35.75 | 302,000 | — | — |
| 2015-06-22 | $36.00 | $36.00 | 299,900 | — | — |
| 2015-06-19 | $36.86 | $36.86 | 438,300 | — | — |
| 2015-06-18 | $36.88 | $36.88 | 178,100 | — | — |
| 2015-06-17 | $35.69 | $35.69 | 193,000 | — | — |
| 2015-06-16 | $36.38 | $36.38 | 280,200 | — | — |
| 2015-06-15 | $36.35 | $36.35 | 331,100 | — | — |
| 2015-06-12 | $35.84 | $35.84 | 398,200 | — | — |
| 2015-06-11 | $35.34 | $35.34 | 183,500 | — | — |
| 2015-06-10 | $34.92 | $34.92 | 221,700 | — | — |
| 2015-06-09 | $34.33 | $34.33 | 227,500 | — | — |
| 2015-06-08 | $33.74 | $33.74 | 206,000 | — | — |
| 2015-06-05 | $33.52 | $33.52 | 127,100 | — | — |
| 2015-06-04 | $32.63 | $32.63 | 152,400 | — | — |
| 2015-06-03 | $32.27 | $32.27 | 159,500 | — | — |
| 2015-06-02 | $32.46 | $32.46 | 283,100 | — | — |
| 2015-06-01 | $32.56 | $32.56 | 353,100 | — | — |
| 2015-05-29 | $33.48 | $33.48 | 375,400 | — | — |
| 2015-05-28 | $33.97 | $33.97 | 298,400 | — | — |
| 2015-05-27 | $33.35 | $33.35 | 285,500 | — | — |
| 2015-05-26 | $32.13 | $32.13 | 269,700 | — | — |
| 2015-05-22 | $33.14 | $33.14 | 181,100 | — | — |
| 2015-05-21 | $33.05 | $33.05 | 120,200 | — | — |
| 2015-05-20 | $33.19 | $33.19 | 375,700 | — | — |
| 2015-05-19 | $33.67 | $33.67 | 211,000 | — | — |
| 2015-05-18 | $33.67 | $33.67 | 268,300 | — | — |
| 2015-05-15 | $33.17 | $33.17 | 198,900 | — | — |
| 2015-05-14 | $34.25 | $34.25 | 141,400 | — | — |
| 2015-05-13 | $33.66 | $33.66 | 133,300 | — | — |
| 2015-05-12 | $33.72 | $33.72 | 193,000 | — | — |
| 2015-05-11 | $33.29 | $33.29 | 344,300 | — | — |
| 2015-05-08 | $32.75 | $32.75 | 543,300 | — | — |
| 2015-05-07 | $28.49 | $28.49 | 222,100 | — | — |
| 2015-05-06 | $27.25 | $27.25 | 218,700 | — | — |
| 2015-05-05 | $27.96 | $27.96 | 129,800 | — | — |
| 2015-05-04 | $29.04 | $29.04 | 242,000 | — | — |
| 2015-05-01 | $27.10 | $27.10 | 293,500 | — | — |
| 2015-04-30 | $28.15 | $28.15 | 230,500 | — | — |
| 2015-04-29 | $28.86 | $28.86 | 104,300 | — | — |
| 2015-04-28 | $29.82 | $29.82 | 190,200 | — | — |
| 2015-04-27 | $30.63 | $30.63 | 62,100 | — | — |
| 2015-04-24 | $31.11 | $31.11 | 125,700 | — | — |
| 2015-04-23 | $31.39 | $31.39 | 114,100 | — | — |
| 2015-04-22 | $31.29 | $31.29 | 139,800 | — | — |
| 2015-04-21 | $30.65 | $30.65 | 132,900 | — | — |
| 2015-04-20 | $30.22 | $30.22 | 129,400 | — | — |
| 2015-04-17 | $29.73 | $29.73 | 301,500 | — | — |
| 2015-04-16 | $30.30 | $30.30 | 204,000 | — | — |
| 2015-04-15 | $30.13 | $30.13 | 112,400 | — | — |
| 2015-04-14 | $28.99 | $28.99 | 201,000 | — | — |
| 2015-04-13 | $29.54 | $29.54 | 229,000 | — | — |
| 2015-04-10 | $28.08 | $28.08 | 434,900 | — | — |
| 2015-04-09 | $26.93 | $26.93 | 402,900 | — | — |
| 2015-04-08 | $29.09 | $29.09 | 95,200 | — | — |
| 2015-04-07 | $29.07 | $29.07 | 133,700 | — | — |
| 2015-04-06 | $29.05 | $29.05 | 73,700 | — | — |
| 2015-04-02 | $28.85 | $28.85 | 40,300 | — | — |
| 2015-04-01 | $28.61 | $28.61 | 127,500 | — | — |
| 2015-03-31 | $28.64 | $28.64 | 134,000 | — | — |
| 2015-03-30 | $29.86 | $29.86 | 158,800 | — | — |
| 2015-03-27 | $29.51 | $29.51 | 115,000 | — | — |
| 2015-03-26 | $29.57 | $29.57 | 132,400 | — | — |
| 2015-03-25 | $29.49 | $29.49 | 136,400 | — | — |
| 2015-03-24 | $30.68 | $30.68 | 222,600 | — | — |
| 2015-03-23 | $32.05 | $32.05 | 246,500 | — | — |
| 2015-03-20 | $32.63 | $32.63 | 300,800 | — | — |
| 2015-03-19 | $31.88 | $31.88 | 138,600 | — | — |
| 2015-03-18 | $31.48 | $31.48 | 242,200 | — | — |
| 2015-03-17 | $31.60 | $31.60 | 337,100 | — | — |
| 2015-03-16 | $29.99 | $29.99 | 160,800 | — | — |
| 2015-03-13 | $29.35 | $29.35 | 91,900 | — | — |
| 2015-03-12 | $29.14 | $29.14 | 209,000 | — | — |
| 2015-03-11 | $28.98 | $28.98 | 167,700 | — | — |
| 2015-03-10 | $28.61 | $28.61 | 311,000 | — | — |
| 2015-03-09 | $28.86 | $28.86 | 217,500 | — | — |
| 2015-03-06 | $28.20 | $28.20 | 243,500 | — | — |
| 2015-03-05 | $28.44 | $28.44 | 152,900 | — | — |
| 2015-03-04 | $28.68 | $28.68 | 141,300 | — | — |
| 2015-03-03 | $28.94 | $28.94 | 182,400 | — | — |
| 2015-03-02 | $29.44 | $29.44 | 380,900 | — | — |
| 2015-02-27 | $29.89 | $29.89 | 187,400 | — | — |
| 2015-02-26 | $29.70 | $29.70 | 259,600 | — | — |
| 2015-02-25 | $29.90 | $29.90 | 130,900 | — | — |
| 2015-02-24 | $30.37 | $30.37 | 161,100 | — | — |
| 2015-02-23 | $30.40 | $30.40 | 396,100 | — | — |
| 2015-02-20 | $30.21 | $30.21 | 201,200 | — | — |
| 2015-02-19 | $30.30 | $30.30 | 223,600 | — | — |
| 2015-02-18 | $28.72 | $28.72 | 313,500 | — | — |
| 2015-02-17 | $28.75 | $28.75 | 165,800 | — | — |
| 2015-02-13 | $28.59 | $28.59 | 122,900 | — | — |
| 2015-02-12 | $28.21 | $28.21 | 292,100 | — | — |
| 2015-02-11 | $28.73 | $28.73 | 244,700 | — | — |
| 2015-02-10 | $28.08 | $28.08 | 223,000 | — | — |
| 2015-02-09 | $27.14 | $27.14 | 262,100 | — | — |
| 2015-02-06 | $26.52 | $26.52 | 388,800 | — | — |
| 2015-02-05 | $24.74 | $24.74 | 217,800 | — | — |
| 2015-02-04 | $23.81 | $23.81 | 146,900 | — | — |
| 2015-02-03 | $23.45 | $23.45 | 117,400 | — | — |
| 2015-02-02 | $23.25 | $23.25 | 251,600 | — | — |
| 2015-01-30 | $23.56 | $23.56 | 171,400 | — | — |
| 2015-01-29 | $25.19 | $25.19 | 258,500 | — | — |
| 2015-01-28 | $24.47 | $24.47 | 226,000 | — | — |
| 2015-01-27 | $24.15 | $24.15 | 152,700 | — | — |
| 2015-01-26 | $24.55 | $24.55 | 138,600 | — | — |
| 2015-01-23 | $24.92 | $24.92 | 252,700 | — | — |
| 2015-01-22 | $23.44 | $23.44 | 174,100 | — | — |
| 2015-01-21 | $22.93 | $22.93 | 165,800 | — | — |
| 2015-01-20 | $23.16 | $23.16 | 172,600 | — | — |
| 2015-01-16 | $23.07 | $23.07 | 105,000 | — | — |
| 2015-01-15 | $23.09 | $23.09 | 169,100 | — | — |
| 2015-01-14 | $23.84 | $23.84 | 175,800 | — | — |
| 2015-01-13 | $24.05 | $24.05 | 239,800 | — | — |
| 2015-01-12 | $25.35 | $25.35 | 165,300 | — | — |
| 2015-01-09 | $25.50 | $25.50 | 254,900 | — | — |
| 2015-01-08 | $26.25 | $26.25 | 128,800 | — | — |
| 2015-01-07 | $26.00 | $26.00 | 128,400 | — | — |
| 2015-01-06 | $25.64 | $25.64 | 164,900 | — | — |
| 2015-01-05 | $26.26 | $26.26 | 188,700 | — | — |
| 2015-01-02 | $25.67 | $25.67 | 124,300 | — | — |