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
- 2009-12-09 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 | $28.02 | $32.02 | 533,800 | — | — |
| 2015-12-30 | $28.33 | $32.37 | 687,800 | — | — |
| 2015-12-29 | $28.88 | $33.00 | 719,600 | — | — |
| 2015-12-28 | $28.44 | $32.14 | 1,145,700 | — | — |
| 2015-12-24 | $29.00 | $32.77 | 434,700 | — | — |
| 2015-12-23 | $28.89 | $32.65 | 987,600 | — | — |
| 2015-12-22 | $27.76 | $31.37 | 535,100 | — | — |
| 2015-12-21 | $27.67 | $31.27 | 761,700 | — | — |
| 2015-12-18 | $27.91 | $31.54 | 1,789,600 | — | — |
| 2015-12-17 | $28.30 | $31.98 | 782,500 | — | — |
| 2015-12-16 | $28.90 | $32.66 | 1,002,400 | — | — |
| 2015-12-15 | $29.28 | $33.09 | 1,154,900 | — | — |
| 2015-12-14 | $29.10 | $32.89 | 1,004,700 | — | — |
| 2015-12-11 | $29.08 | $32.86 | 942,900 | — | — |
| 2015-12-10 | $29.59 | $33.44 | 946,300 | — | — |
| 2015-12-09 | $29.89 | $33.78 | 672,600 | — | — |
| 2015-12-08 | $30.25 | $34.19 | 628,000 | — | — |
| 2015-12-07 | $30.54 | $34.51 | 571,600 | — | — |
| 2015-12-04 | $30.67 | $34.66 | 805,000 | — | — |
| 2015-12-03 | $29.95 | $33.85 | 620,200 | — | — |
| 2015-12-02 | $31.09 | $35.14 | 1,254,500 | — | — |
| 2015-12-01 | $32.16 | $36.35 | 1,410,000 | — | — |
| 2015-11-30 | $31.85 | $36.00 | 810,100 | — | — |
| 2015-11-27 | $32.44 | $36.66 | 181,500 | — | — |
| 2015-11-25 | $31.91 | $36.06 | 701,700 | — | — |
| 2015-11-24 | $31.53 | $35.63 | 649,600 | — | — |
| 2015-11-23 | $31.71 | $35.84 | 446,700 | — | — |
| 2015-11-20 | $31.59 | $35.70 | 595,400 | — | — |
| 2015-11-19 | $31.61 | $35.72 | 926,500 | — | — |
| 2015-11-18 | $32.83 | $37.10 | 898,500 | — | — |
| 2015-11-17 | $32.91 | $37.19 | 644,400 | — | — |
| 2015-11-16 | $33.66 | $38.04 | 627,400 | — | — |
| 2015-11-13 | $33.88 | $38.29 | 644,100 | — | — |
| 2015-11-12 | $34.23 | $38.69 | 461,400 | — | — |
| 2015-11-11 | $34.60 | $39.10 | 912,700 | — | — |
| 2015-11-10 | $35.15 | $39.72 | 603,300 | — | — |
| 2015-11-09 | $34.74 | $39.26 | 574,000 | — | — |
| 2015-11-06 | $35.46 | $40.08 | 945,600 | — | — |
| 2015-11-05 | $35.56 | $40.19 | 715,500 | — | — |
| 2015-11-04 | $35.28 | $39.87 | 970,000 | — | — |
| 2015-11-03 | $35.48 | $40.10 | 1,078,300 | — | — |
| 2015-11-02 | $35.22 | $39.80 | 1,336,400 | — | — |
| 2015-10-30 | $34.18 | $38.63 | 561,900 | — | — |
| 2015-10-29 | $34.66 | $39.17 | 1,106,600 | — | — |
| 2015-10-28 | $33.71 | $38.10 | 1,558,600 | — | — |
| 2015-10-27 | $33.11 | $37.42 | 897,800 | — | — |
| 2015-10-26 | $33.30 | $37.63 | 1,477,800 | — | — |
| 2015-10-23 | $33.93 | $38.35 | 3,605,200 | — | — |
| 2015-10-22 | $36.65 | $41.42 | 1,239,500 | — | — |
| 2015-10-21 | $36.09 | $40.79 | 946,400 | — | — |
| 2015-10-20 | $37.24 | $42.09 | 800,700 | — | — |
| 2015-10-19 | $37.30 | $42.15 | 1,172,000 | — | — |
| 2015-10-16 | $36.95 | $41.76 | 1,340,600 | — | — |
| 2015-10-15 | $37.91 | $42.84 | 1,339,400 | — | — |
| 2015-10-14 | $37.14 | $41.97 | 784,400 | — | — |
| 2015-10-13 | $37.30 | $42.15 | 544,000 | — | — |
| 2015-10-12 | $38.11 | $43.07 | 531,500 | — | — |
| 2015-10-09 | $38.52 | $43.53 | 446,800 | — | — |
| 2015-10-08 | $38.48 | $43.49 | 497,000 | — | — |
| 2015-10-07 | $37.61 | $42.51 | 867,500 | — | — |
| 2015-10-06 | $36.98 | $41.79 | 797,000 | — | — |
| 2015-10-05 | $36.30 | $41.02 | 617,100 | — | — |
| 2015-10-02 | $35.20 | $39.78 | 815,000 | — | — |
| 2015-10-01 | $35.36 | $39.96 | 634,800 | — | — |
| 2015-09-30 | $35.45 | $40.06 | 1,473,400 | — | — |
| 2015-09-29 | $35.20 | $39.78 | 1,189,400 | — | — |
| 2015-09-28 | $35.00 | $39.56 | 791,000 | — | — |
| 2015-09-25 | $36.15 | $40.50 | 659,300 | — | — |
| 2015-09-24 | $35.56 | $39.84 | 334,800 | — | — |
| 2015-09-23 | $35.91 | $40.24 | 441,000 | — | — |
| 2015-09-22 | $35.78 | $40.09 | 1,016,100 | — | — |
| 2015-09-21 | $36.55 | $40.95 | 581,100 | — | — |
| 2015-09-18 | $36.32 | $40.70 | 1,567,100 | — | — |
| 2015-09-17 | $38.66 | $43.32 | 946,300 | — | — |
| 2015-09-16 | $38.03 | $42.61 | 1,356,400 | — | — |
| 2015-09-15 | $38.18 | $42.78 | 2,996,400 | — | — |
| 2015-09-14 | $38.56 | $43.21 | 335,900 | — | — |
| 2015-09-11 | $38.50 | $43.14 | 366,500 | — | — |
| 2015-09-10 | $37.44 | $41.95 | 226,000 | — | — |
| 2015-09-09 | $37.43 | $41.94 | 412,800 | — | — |
| 2015-09-08 | $37.56 | $42.08 | 495,300 | — | — |
| 2015-09-04 | $36.94 | $41.39 | 196,300 | — | — |
| 2015-09-03 | $37.45 | $41.96 | 439,700 | — | — |
| 2015-09-02 | $37.73 | $42.28 | 404,600 | — | — |
| 2015-09-01 | $37.39 | $41.89 | 362,100 | — | — |
| 2015-08-31 | $38.06 | $42.64 | 766,500 | — | — |
| 2015-08-28 | $38.80 | $43.47 | 278,400 | — | — |
| 2015-08-27 | $38.88 | $43.56 | 391,000 | — | — |
| 2015-08-26 | $38.08 | $42.67 | 645,000 | — | — |
| 2015-08-25 | $36.89 | $41.33 | 500,900 | — | — |
| 2015-08-24 | $37.68 | $42.22 | 714,800 | — | — |
| 2015-08-21 | $38.80 | $43.47 | 649,800 | — | — |
| 2015-08-20 | $39.68 | $44.46 | 590,800 | — | — |
| 2015-08-19 | $39.99 | $44.81 | 316,600 | — | — |
| 2015-08-18 | $40.28 | $45.13 | 283,200 | — | — |
| 2015-08-17 | $40.37 | $45.23 | 320,200 | — | — |
| 2015-08-14 | $39.93 | $44.74 | 354,200 | — | — |
| 2015-08-13 | $40.09 | $44.92 | 718,800 | — | — |
| 2015-08-12 | $40.10 | $44.93 | 1,524,500 | — | — |
| 2015-08-11 | $39.64 | $44.42 | 314,500 | — | — |
| 2015-08-10 | $39.49 | $44.25 | 329,700 | — | — |
| 2015-08-07 | $39.38 | $44.12 | 434,200 | — | — |
| 2015-08-06 | $39.39 | $44.14 | 462,700 | — | — |
| 2015-08-05 | $40.25 | $45.10 | 909,000 | — | — |
| 2015-08-04 | $40.47 | $45.35 | 379,400 | — | — |
| 2015-08-03 | $40.82 | $45.74 | 361,100 | — | — |
| 2015-07-31 | $40.70 | $45.60 | 845,400 | — | — |
| 2015-07-30 | $40.61 | $45.50 | 751,700 | — | — |
| 2015-07-29 | $41.13 | $46.08 | 1,521,100 | — | — |
| 2015-07-28 | $41.20 | $46.16 | 1,180,500 | — | — |
| 2015-07-27 | $42.08 | $47.15 | 803,900 | — | — |
| 2015-07-24 | $42.41 | $47.52 | 1,623,400 | — | — |
| 2015-07-23 | $43.50 | $48.74 | 1,376,700 | — | — |
| 2015-07-22 | $45.89 | $51.42 | 436,100 | — | — |
| 2015-07-21 | $46.02 | $51.56 | 381,700 | — | — |
| 2015-07-20 | $46.03 | $51.57 | 194,500 | — | — |
| 2015-07-17 | $45.91 | $51.44 | 221,800 | — | — |
| 2015-07-16 | $46.24 | $51.81 | 323,800 | — | — |
| 2015-07-15 | $45.50 | $50.98 | 209,900 | — | — |
| 2015-07-14 | $45.40 | $50.87 | 305,500 | — | — |
| 2015-07-13 | $44.71 | $50.10 | 555,400 | — | — |
| 2015-07-10 | $44.68 | $50.06 | 294,900 | — | — |
| 2015-07-09 | $43.88 | $49.17 | 279,700 | — | — |
| 2015-07-08 | $44.19 | $49.51 | 219,400 | — | — |
| 2015-07-07 | $44.77 | $50.16 | 492,200 | — | — |
| 2015-07-06 | $44.44 | $49.79 | 412,700 | — | — |
| 2015-07-02 | $44.02 | $49.32 | 360,900 | — | — |
| 2015-07-01 | $44.19 | $49.51 | 572,700 | — | — |
| 2015-06-30 | $42.88 | $48.05 | 566,900 | — | — |
| 2015-06-29 | $42.38 | $47.49 | 535,200 | — | — |
| 2015-06-26 | $43.24 | $48.45 | 773,600 | — | — |
| 2015-06-25 | $43.28 | $48.15 | 340,800 | — | — |
| 2015-06-24 | $43.47 | $48.36 | 397,500 | — | — |
| 2015-06-23 | $43.92 | $48.86 | 509,600 | — | — |
| 2015-06-22 | $43.97 | $48.91 | 681,700 | — | — |
| 2015-06-19 | $44.53 | $49.54 | 1,003,900 | — | — |
| 2015-06-18 | $44.05 | $49.00 | 626,800 | — | — |
| 2015-06-17 | $43.09 | $47.93 | 448,500 | — | — |
| 2015-06-16 | $42.56 | $47.35 | 360,300 | — | — |
| 2015-06-15 | $42.08 | $46.81 | 349,800 | — | — |
| 2015-06-12 | $42.39 | $47.16 | 275,400 | — | — |
| 2015-06-11 | $42.45 | $47.22 | 341,600 | — | — |
| 2015-06-10 | $42.50 | $47.28 | 596,100 | — | — |
| 2015-06-09 | $42.12 | $46.86 | 343,600 | — | — |
| 2015-06-08 | $42.00 | $46.72 | 315,700 | — | — |
| 2015-06-05 | $42.29 | $47.04 | 424,100 | — | — |
| 2015-06-04 | $42.60 | $47.39 | 306,000 | — | — |
| 2015-06-03 | $42.57 | $47.36 | 329,900 | — | — |
| 2015-06-02 | $42.93 | $47.76 | 375,800 | — | — |
| 2015-06-01 | $43.53 | $48.42 | 590,600 | — | — |
| 2015-05-29 | $42.88 | $47.70 | 953,700 | — | — |
| 2015-05-28 | $43.07 | $47.91 | 863,200 | — | — |
| 2015-05-27 | $42.88 | $47.70 | 556,400 | — | — |
| 2015-05-26 | $41.64 | $46.32 | 748,700 | — | — |
| 2015-05-22 | $41.73 | $46.42 | 238,100 | — | — |
| 2015-05-21 | $41.81 | $46.51 | 294,400 | — | — |
| 2015-05-20 | $42.22 | $46.97 | 287,800 | — | — |
| 2015-05-19 | $42.85 | $47.67 | 296,800 | — | — |
| 2015-05-18 | $43.13 | $47.98 | 823,300 | — | — |
| 2015-05-15 | $42.85 | $47.67 | 526,300 | — | — |
| 2015-05-14 | $42.29 | $47.04 | 888,000 | — | — |
| 2015-05-13 | $41.35 | $46.00 | 493,400 | — | — |
| 2015-05-12 | $42.00 | $46.72 | 438,600 | — | — |
| 2015-05-11 | $42.16 | $46.90 | 353,100 | — | — |
| 2015-05-08 | $42.93 | $47.76 | 302,000 | — | — |
| 2015-05-07 | $42.68 | $47.48 | 333,600 | — | — |
| 2015-05-06 | $41.48 | $46.14 | 548,600 | — | — |
| 2015-05-05 | $41.87 | $46.58 | 404,300 | — | — |
| 2015-05-04 | $43.45 | $48.34 | 401,800 | — | — |
| 2015-05-01 | $43.56 | $48.46 | 517,700 | — | — |
| 2015-04-30 | $42.94 | $47.77 | 583,300 | — | — |
| 2015-04-29 | $44.73 | $49.76 | 307,700 | — | — |
| 2015-04-28 | $46.02 | $51.19 | 323,300 | — | — |
| 2015-04-27 | $46.20 | $51.39 | 375,400 | — | — |
| 2015-04-24 | $46.50 | $51.73 | 609,500 | — | — |
| 2015-04-23 | $45.75 | $50.89 | 434,200 | — | — |
| 2015-04-22 | $45.45 | $50.56 | 179,800 | — | — |
| 2015-04-21 | $45.53 | $50.65 | 541,200 | — | — |
| 2015-04-20 | $45.25 | $50.34 | 345,500 | — | — |
| 2015-04-17 | $44.50 | $49.50 | 518,400 | — | — |
| 2015-04-16 | $44.91 | $49.96 | 274,000 | — | — |
| 2015-04-15 | $44.51 | $49.51 | 181,900 | — | — |
| 2015-04-14 | $44.70 | $49.73 | 235,400 | — | — |
| 2015-04-13 | $44.40 | $49.39 | 462,700 | — | — |
| 2015-04-10 | $44.78 | $49.81 | 351,200 | — | — |
| 2015-04-09 | $44.78 | $49.81 | 742,500 | — | — |
| 2015-04-08 | $45.27 | $50.36 | 452,900 | — | — |
| 2015-04-07 | $44.85 | $49.89 | 382,700 | — | — |
| 2015-04-06 | $46.44 | $51.66 | 346,900 | — | — |
| 2015-04-02 | $46.33 | $51.54 | 299,500 | — | — |
| 2015-04-01 | $46.06 | $51.24 | 567,200 | — | — |
| 2015-03-31 | $46.57 | $51.81 | 657,400 | — | — |
| 2015-03-30 | $46.36 | $51.57 | 307,800 | — | — |
| 2015-03-27 | $45.69 | $50.83 | 379,400 | — | — |
| 2015-03-26 | $45.77 | $50.57 | 342,900 | — | — |
| 2015-03-25 | $46.04 | $50.87 | 472,600 | — | — |
| 2015-03-24 | $47.63 | $52.63 | 394,500 | — | — |
| 2015-03-23 | $48.58 | $53.68 | 380,300 | — | — |
| 2015-03-20 | $49.15 | $54.31 | 901,400 | — | — |
| 2015-03-19 | $46.94 | $51.86 | 449,600 | — | — |
| 2015-03-18 | $46.89 | $51.81 | 795,600 | — | — |
| 2015-03-17 | $46.74 | $51.64 | 319,300 | — | — |
| 2015-03-16 | $46.85 | $51.76 | 298,600 | — | — |
| 2015-03-13 | $46.42 | $51.29 | 321,800 | — | — |
| 2015-03-12 | $46.64 | $51.53 | 396,900 | — | — |
| 2015-03-11 | $45.50 | $50.27 | 414,900 | — | — |
| 2015-03-10 | $45.64 | $50.43 | 656,400 | — | — |
| 2015-03-09 | $45.30 | $50.05 | 672,500 | — | — |
| 2015-03-06 | $44.59 | $49.27 | 1,231,500 | — | — |
| 2015-03-05 | $47.01 | $51.94 | 473,600 | — | — |
| 2015-03-04 | $47.69 | $52.69 | 226,800 | — | — |
| 2015-03-03 | $48.67 | $53.78 | 349,300 | — | — |
| 2015-03-02 | $49.58 | $54.78 | 368,500 | — | — |
| 2015-02-27 | $48.58 | $53.68 | 405,700 | — | — |
| 2015-02-26 | $48.97 | $54.11 | 451,500 | — | — |
| 2015-02-25 | $48.81 | $53.93 | 305,500 | — | — |
| 2015-02-24 | $48.47 | $53.55 | 524,500 | — | — |
| 2015-02-23 | $49.72 | $54.94 | 454,200 | — | — |
| 2015-02-20 | $48.90 | $54.03 | 503,000 | — | — |
| 2015-02-19 | $48.74 | $53.85 | 1,018,900 | — | — |
| 2015-02-18 | $49.50 | $54.69 | 999,100 | — | — |
| 2015-02-17 | $50.11 | $55.37 | 709,700 | — | — |
| 2015-02-13 | $48.98 | $54.12 | 962,200 | — | — |
| 2015-02-12 | $49.67 | $54.88 | 464,500 | — | — |
| 2015-02-11 | $48.87 | $54.00 | 384,600 | — | — |
| 2015-02-10 | $48.45 | $53.53 | 616,700 | — | — |
| 2015-02-09 | $47.09 | $52.03 | 408,100 | — | — |
| 2015-02-06 | $47.12 | $52.06 | 470,900 | — | — |
| 2015-02-05 | $48.10 | $53.15 | 235,400 | — | — |
| 2015-02-04 | $47.19 | $52.14 | 309,500 | — | — |
| 2015-02-03 | $47.35 | $52.32 | 383,100 | — | — |
| 2015-02-02 | $46.13 | $50.97 | 496,200 | — | — |
| 2015-01-30 | $46.44 | $51.31 | 405,200 | — | — |
| 2015-01-29 | $48.45 | $53.53 | 382,700 | — | — |
| 2015-01-28 | $47.95 | $52.98 | 333,400 | — | — |
| 2015-01-27 | $48.87 | $54.00 | 332,100 | — | — |
| 2015-01-26 | $49.26 | $54.43 | 425,700 | — | — |
| 2015-01-23 | $49.02 | $54.16 | 614,800 | — | — |
| 2015-01-22 | $49.50 | $54.69 | 451,200 | — | — |
| 2015-01-21 | $47.83 | $52.85 | 396,900 | — | — |
| 2015-01-20 | $48.01 | $53.05 | 469,000 | — | — |
| 2015-01-16 | $48.61 | $53.71 | 540,000 | — | — |
| 2015-01-15 | $48.12 | $53.17 | 331,000 | — | — |
| 2015-01-14 | $48.16 | $53.21 | 320,000 | — | — |
| 2015-01-13 | $48.07 | $53.11 | 427,300 | — | — |
| 2015-01-12 | $48.41 | $53.49 | 581,200 | — | — |
| 2015-01-09 | $48.16 | $53.21 | 651,200 | — | — |
| 2015-01-08 | $48.77 | $53.89 | 658,800 | — | — |
| 2015-01-07 | $47.23 | $52.18 | 563,400 | — | — |
| 2015-01-06 | $46.05 | $50.88 | 690,400 | — | — |
| 2015-01-05 | $46.43 | $51.30 | 552,700 | — | — |
| 2015-01-02 | $45.57 | $50.35 | 454,200 | — | — |