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
- 1999-04-28 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 | $42.10 | $60.11 | 3,800 | — | — |
| 2015-12-30 | $41.73 | $59.58 | 1,400 | — | — |
| 2015-12-29 | $42.60 | $60.54 | 3,800 | — | — |
| 2015-12-28 | $42.78 | $60.79 | 5,400 | — | — |
| 2015-12-24 | $41.87 | $59.50 | 2,400 | — | — |
| 2015-12-23 | $43.09 | $61.23 | 4,700 | — | — |
| 2015-12-22 | $41.70 | $59.26 | 5,100 | — | — |
| 2015-12-21 | $42.23 | $60.01 | 7,200 | — | — |
| 2015-12-18 | $41.60 | $59.11 | 21,400 | — | — |
| 2015-12-17 | $42.60 | $60.54 | 8,900 | — | — |
| 2015-12-16 | $42.98 | $61.08 | 4,900 | — | — |
| 2015-12-15 | $43.23 | $61.43 | 5,700 | — | — |
| 2015-12-14 | $41.05 | $58.33 | 6,700 | — | — |
| 2015-12-11 | $42.27 | $60.07 | 16,500 | — | — |
| 2015-12-10 | $43.46 | $61.76 | 3,000 | — | — |
| 2015-12-09 | $43.13 | $61.29 | 27,200 | — | — |
| 2015-12-08 | $41.93 | $59.58 | 7,400 | — | — |
| 2015-12-07 | $42.62 | $60.56 | 6,300 | — | — |
| 2015-12-04 | $43.00 | $61.10 | 4,200 | — | — |
| 2015-12-03 | $41.57 | $59.07 | 9,200 | — | — |
| 2015-12-02 | $41.61 | $59.13 | 4,200 | — | — |
| 2015-12-01 | $42.25 | $60.04 | 24,400 | — | — |
| 2015-11-30 | $41.87 | $59.50 | 10,200 | — | — |
| 2015-11-27 | $40.90 | $58.12 | 6,300 | — | — |
| 2015-11-25 | $42.15 | $59.90 | 1,100 | — | — |
| 2015-11-24 | $42.24 | $60.02 | 3,400 | — | — |
| 2015-11-23 | $41.13 | $58.45 | 8,300 | — | — |
| 2015-11-20 | $39.86 | $56.64 | 3,400 | — | — |
| 2015-11-19 | $38.58 | $54.82 | 1,800 | — | — |
| 2015-11-18 | $38.24 | $54.34 | 4,800 | — | — |
| 2015-11-17 | $38.50 | $54.71 | 6,000 | — | — |
| 2015-11-16 | $38.84 | $55.19 | 6,500 | — | — |
| 2015-11-13 | $38.65 | $54.92 | 4,600 | — | — |
| 2015-11-12 | $40.45 | $57.48 | 5,300 | — | — |
| 2015-11-11 | $41.15 | $58.48 | 3,800 | — | — |
| 2015-11-10 | $41.38 | $58.80 | 5,200 | — | — |
| 2015-11-09 | $41.51 | $58.99 | 20,000 | — | — |
| 2015-11-06 | $45.47 | $64.61 | 1,500 | — | — |
| 2015-11-05 | $45.77 | $65.04 | 3,800 | — | — |
| 2015-11-04 | $45.72 | $64.97 | 3,200 | — | — |
| 2015-11-03 | $44.79 | $63.65 | 2,700 | — | — |
| 2015-11-02 | $43.19 | $61.37 | 3,800 | — | — |
| 2015-10-30 | $42.50 | $60.39 | 1,800 | — | — |
| 2015-10-29 | $40.78 | $57.95 | 4,900 | — | — |
| 2015-10-28 | $41.23 | $58.59 | 5,900 | — | — |
| 2015-10-27 | $40.35 | $57.34 | 3,500 | — | — |
| 2015-10-26 | $40.58 | $57.67 | 4,900 | — | — |
| 2015-10-23 | $42.80 | $60.82 | 4,900 | — | — |
| 2015-10-22 | $41.95 | $59.61 | 4,400 | — | — |
| 2015-10-21 | $41.83 | $59.44 | 3,700 | — | — |
| 2015-10-20 | $42.04 | $59.74 | 5,200 | — | — |
| 2015-10-19 | $41.55 | $59.04 | 9,600 | — | — |
| 2015-10-16 | $40.46 | $57.49 | 5,200 | — | — |
| 2015-10-15 | $40.68 | $57.81 | 12,800 | — | — |
| 2015-10-14 | $40.01 | $56.86 | 600 | — | — |
| 2015-10-13 | $40.90 | $58.12 | 4,100 | — | — |
| 2015-10-12 | $41.50 | $58.97 | 5,200 | — | — |
| 2015-10-09 | $40.69 | $57.82 | 400 | — | — |
| 2015-10-08 | $41.23 | $58.59 | 6,000 | — | — |
| 2015-10-07 | $40.27 | $57.22 | 8,000 | — | — |
| 2015-10-06 | $40.61 | $57.71 | 3,800 | — | — |
| 2015-10-05 | $41.63 | $59.16 | 4,200 | — | — |
| 2015-10-02 | $39.59 | $56.26 | 7,300 | — | — |
| 2015-10-01 | $38.37 | $54.52 | 8,700 | — | — |
| 2015-09-30 | $37.15 | $52.79 | 4,300 | — | — |
| 2015-09-29 | $36.61 | $52.02 | 5,400 | — | — |
| 2015-09-28 | $36.86 | $52.09 | 4,600 | — | — |
| 2015-09-25 | $36.09 | $51.01 | 7,200 | — | — |
| 2015-09-24 | $36.32 | $51.33 | 20,600 | — | — |
| 2015-09-23 | $36.29 | $51.29 | 6,100 | — | — |
| 2015-09-22 | $37.00 | $52.29 | 11,700 | — | — |
| 2015-09-21 | $36.24 | $51.22 | 4,900 | — | — |
| 2015-09-18 | $35.00 | $49.47 | 7,800 | — | — |
| 2015-09-17 | $33.91 | $47.93 | 3,700 | — | — |
| 2015-09-16 | $32.70 | $46.22 | 9,800 | — | — |
| 2015-09-15 | $32.05 | $45.30 | 8,500 | — | — |
| 2015-09-14 | $31.88 | $45.06 | 10,600 | — | — |
| 2015-09-11 | $32.44 | $45.85 | 4,800 | — | — |
| 2015-09-10 | $32.30 | $45.65 | 6,700 | — | — |
| 2015-09-09 | $32.27 | $45.61 | 7,600 | — | — |
| 2015-09-08 | $32.93 | $46.54 | 9,700 | — | — |
| 2015-09-04 | $33.51 | $47.36 | 10,000 | — | — |
| 2015-09-03 | $33.64 | $47.54 | 10,600 | — | — |
| 2015-09-02 | $33.75 | $47.70 | 10,100 | — | — |
| 2015-09-01 | $32.15 | $45.44 | 13,600 | — | — |
| 2015-08-31 | $30.30 | $42.82 | 52,500 | — | — |
| 2015-08-28 | $30.93 | $43.71 | 20,200 | — | — |
| 2015-08-27 | $32.34 | $45.71 | 6,900 | — | — |
| 2015-08-26 | $32.90 | $46.50 | 10,900 | — | — |
| 2015-08-25 | $33.69 | $47.61 | 2,900 | — | — |
| 2015-08-24 | $33.50 | $47.35 | 16,200 | — | — |
| 2015-08-21 | $32.75 | $46.29 | 4,800 | — | — |
| 2015-08-20 | $33.24 | $46.98 | 2,500 | — | — |
| 2015-08-19 | $33.50 | $47.35 | 3,200 | — | — |
| 2015-08-18 | $33.05 | $46.71 | 1,300 | — | — |
| 2015-08-17 | $33.78 | $47.74 | 8,600 | — | — |
| 2015-08-14 | $33.98 | $48.02 | 21,600 | — | — |
| 2015-08-13 | $33.32 | $47.09 | 2,200 | — | — |
| 2015-08-12 | $33.78 | $47.74 | 10,600 | — | — |
| 2015-08-11 | $34.32 | $48.50 | 25,500 | — | — |
| 2015-08-10 | $33.49 | $47.33 | 11,300 | — | — |
| 2015-08-07 | $33.55 | $47.42 | 12,800 | — | — |
| 2015-08-06 | $33.66 | $47.57 | 19,600 | — | — |
| 2015-08-05 | $33.03 | $46.68 | 1,600 | — | — |
| 2015-08-04 | $33.59 | $47.47 | 3,200 | — | — |
| 2015-08-03 | $33.66 | $47.57 | 3,500 | — | — |
| 2015-07-31 | $34.46 | $48.70 | 4,800 | — | — |
| 2015-07-30 | $33.90 | $47.91 | 4,600 | — | — |
| 2015-07-29 | $34.06 | $48.14 | 2,000 | — | — |
| 2015-07-28 | $34.00 | $48.05 | 4,300 | — | — |
| 2015-07-27 | $33.87 | $47.87 | 9,000 | — | — |
| 2015-07-24 | $33.87 | $47.87 | 3,600 | — | — |
| 2015-07-23 | $35.91 | $50.75 | 1,400 | — | — |
| 2015-07-22 | $36.07 | $50.98 | 1,800 | — | — |
| 2015-07-21 | $36.53 | $51.63 | 1,200 | — | — |
| 2015-07-20 | $36.50 | $51.59 | 2,200 | — | — |
| 2015-07-17 | $36.52 | $51.61 | 3,400 | — | — |
| 2015-07-16 | $36.98 | $52.26 | 1,600 | — | — |
| 2015-07-15 | $36.60 | $51.73 | 1,500 | — | — |
| 2015-07-14 | $37.10 | $52.43 | 6,800 | — | — |
| 2015-07-13 | $37.61 | $53.15 | 1,700 | — | — |
| 2015-07-10 | $37.44 | $52.91 | 3,500 | — | — |
| 2015-07-09 | $36.50 | $51.59 | 5,500 | — | — |
| 2015-07-08 | $37.29 | $52.70 | 2,900 | — | — |
| 2015-07-07 | $37.96 | $53.65 | 1,900 | — | — |
| 2015-07-06 | $37.31 | $52.73 | 1,500 | — | — |
| 2015-07-02 | $37.67 | $53.24 | 13,100 | — | — |
| 2015-07-01 | $37.22 | $52.60 | 7,500 | — | — |
| 2015-06-30 | $37.72 | $53.31 | 5,700 | — | — |
| 2015-06-29 | $37.85 | $53.49 | 4,900 | — | — |
| 2015-06-26 | $37.86 | $53.23 | 13,200 | — | — |
| 2015-06-25 | $38.13 | $53.60 | 2,500 | — | — |
| 2015-06-24 | $38.37 | $53.94 | 22,000 | — | — |
| 2015-06-23 | $38.68 | $54.38 | 900 | — | — |
| 2015-06-22 | $38.22 | $53.73 | 4,700 | — | — |
| 2015-06-19 | $38.47 | $54.08 | 7,400 | — | — |
| 2015-06-18 | $38.68 | $54.38 | 7,900 | — | — |
| 2015-06-17 | $38.58 | $54.24 | 3,700 | — | — |
| 2015-06-16 | $39.23 | $55.15 | 2,000 | — | — |
| 2015-06-15 | $38.85 | $54.62 | 6,700 | — | — |
| 2015-06-12 | $38.92 | $54.72 | 2,100 | — | — |
| 2015-06-11 | $39.09 | $54.95 | 5,200 | — | — |
| 2015-06-10 | $39.43 | $55.43 | 18,400 | — | — |
| 2015-06-09 | $39.20 | $55.11 | 3,200 | — | — |
| 2015-06-08 | $39.25 | $55.18 | 2,600 | — | — |
| 2015-06-05 | $39.83 | $55.99 | 1,200 | — | — |
| 2015-06-04 | $39.03 | $54.87 | 14,400 | — | — |
| 2015-06-03 | $39.40 | $55.39 | 10,800 | — | — |
| 2015-06-02 | $39.56 | $55.62 | 6,600 | — | — |
| 2015-06-01 | $38.97 | $54.79 | 8,400 | — | — |
| 2015-05-29 | $37.96 | $53.37 | 23,000 | — | — |
| 2015-05-28 | $39.73 | $55.85 | 2,900 | — | — |
| 2015-05-27 | $40.10 | $56.37 | 2,300 | — | — |
| 2015-05-26 | $39.19 | $55.10 | 1,600 | — | — |
| 2015-05-22 | $40.02 | $56.26 | 2,300 | — | — |
| 2015-05-21 | $40.00 | $56.23 | 2,900 | — | — |
| 2015-05-20 | $39.50 | $55.53 | 5,300 | — | — |
| 2015-05-19 | $39.60 | $55.67 | 3,500 | — | — |
| 2015-05-18 | $39.35 | $55.32 | 12,200 | — | — |
| 2015-05-15 | $39.10 | $54.97 | 9,000 | — | — |
| 2015-05-14 | $40.11 | $56.39 | 6,100 | — | — |
| 2015-05-13 | $40.21 | $56.53 | 6,500 | — | — |
| 2015-05-12 | $40.68 | $57.19 | 13,700 | — | — |
| 2015-05-11 | $40.91 | $57.51 | 3,800 | — | — |
| 2015-05-08 | $41.35 | $58.13 | 1,600 | — | — |
| 2015-05-07 | $41.45 | $58.27 | 2,300 | — | — |
| 2015-05-06 | $41.13 | $57.82 | 7,300 | — | — |
| 2015-05-05 | $42.48 | $59.72 | 4,400 | — | — |
| 2015-05-04 | $42.61 | $59.90 | 3,900 | — | — |
| 2015-05-01 | $42.65 | $59.96 | 3,900 | — | — |
| 2015-04-30 | $41.95 | $58.98 | 6,200 | — | — |
| 2015-04-29 | $44.86 | $63.07 | 2,300 | — | — |
| 2015-04-28 | $45.40 | $63.83 | 21,600 | — | — |
| 2015-04-27 | $43.39 | $61.00 | 10,000 | — | — |
| 2015-04-24 | $43.00 | $60.45 | 8,000 | — | — |
| 2015-04-23 | $43.07 | $60.55 | 6,000 | — | — |
| 2015-04-22 | $42.75 | $60.10 | 50,500 | — | — |
| 2015-04-21 | $41.71 | $58.64 | 6,600 | — | — |
| 2015-04-20 | $42.01 | $59.06 | 38,000 | — | — |
| 2015-04-17 | $43.20 | $60.73 | 7,900 | — | — |
| 2015-04-16 | $43.69 | $61.42 | 24,000 | — | — |
| 2015-04-15 | $42.17 | $59.28 | 20,300 | — | — |
| 2015-04-14 | $43.05 | $60.52 | 16,300 | — | — |
| 2015-04-13 | $43.27 | $60.83 | 12,500 | — | — |
| 2015-04-10 | $42.11 | $59.20 | 500 | — | — |
| 2015-04-09 | $42.80 | $60.17 | 700 | — | — |
| 2015-04-08 | $42.57 | $59.85 | 3,600 | — | — |
| 2015-04-07 | $41.95 | $58.98 | 2,200 | — | — |
| 2015-04-06 | $42.37 | $59.57 | 13,900 | — | — |
| 2015-04-02 | $42.69 | $60.02 | 19,300 | — | — |
| 2015-04-01 | $40.71 | $57.23 | 11,700 | — | — |
| 2015-03-31 | $42.13 | $59.23 | 22,600 | — | — |
| 2015-03-30 | $44.75 | $62.91 | 800 | — | — |
| 2015-03-27 | $44.50 | $62.28 | 2,400 | — | — |
| 2015-03-26 | $44.05 | $61.65 | 1,200 | — | — |
| 2015-03-25 | $44.05 | $61.65 | 7,400 | — | — |
| 2015-03-24 | $45.40 | $63.54 | 5,500 | — | — |
| 2015-03-23 | $46.40 | $64.94 | 5,000 | — | — |
| 2015-03-20 | $45.75 | $64.03 | 6,700 | — | — |
| 2015-03-19 | $44.93 | $62.88 | 5,400 | — | — |
| 2015-03-18 | $43.95 | $61.51 | 6,700 | — | — |
| 2015-03-17 | $42.60 | $59.62 | 7,700 | — | — |
| 2015-03-16 | $44.20 | $61.86 | 2,200 | — | — |
| 2015-03-13 | $43.95 | $61.51 | 4,000 | — | — |
| 2015-03-12 | $44.17 | $61.82 | 2,900 | — | — |
| 2015-03-11 | $44.04 | $61.64 | 1,600 | — | — |
| 2015-03-10 | $44.03 | $61.62 | 1,100 | — | — |
| 2015-03-09 | $45.29 | $63.38 | 3,900 | — | — |
| 2015-03-06 | $45.26 | $63.34 | 2,500 | — | — |
| 2015-03-05 | $45.89 | $64.22 | 900 | — | — |
| 2015-03-04 | $45.68 | $63.93 | 4,800 | — | — |
| 2015-03-03 | $45.26 | $63.34 | 2,800 | — | — |
| 2015-03-02 | $45.52 | $63.71 | 3,100 | — | — |
| 2015-02-27 | $45.95 | $64.31 | 2,600 | — | — |
| 2015-02-26 | $46.14 | $64.57 | 4,700 | — | — |
| 2015-02-25 | $46.44 | $64.99 | 4,300 | — | — |
| 2015-02-24 | $45.85 | $64.17 | 1,700 | — | — |
| 2015-02-23 | $45.70 | $63.96 | 1,900 | — | — |
| 2015-02-20 | $46.32 | $64.83 | 1,900 | — | — |
| 2015-02-19 | $47.31 | $66.21 | 1,800 | — | — |
| 2015-02-18 | $46.98 | $65.75 | 7,800 | — | — |
| 2015-02-17 | $46.70 | $65.36 | 4,500 | — | — |
| 2015-02-13 | $47.15 | $65.99 | 4,400 | — | — |
| 2015-02-12 | $47.88 | $67.01 | 5,400 | — | — |
| 2015-02-11 | $47.00 | $65.78 | 13,500 | — | — |
| 2015-02-10 | $48.03 | $67.22 | 19,300 | — | — |
| 2015-02-09 | $47.68 | $66.73 | 10,600 | — | — |
| 2015-02-06 | $47.59 | $66.60 | 14,500 | — | — |
| 2015-02-05 | $48.15 | $67.39 | 1,600 | — | — |
| 2015-02-04 | $48.10 | $67.32 | 2,400 | — | — |
| 2015-02-03 | $48.86 | $68.38 | 2,200 | — | — |
| 2015-02-02 | $48.10 | $67.32 | 5,600 | — | — |
| 2015-01-30 | $47.81 | $66.91 | 2,800 | — | — |
| 2015-01-29 | $48.47 | $67.84 | 5,000 | — | — |
| 2015-01-28 | $48.13 | $67.36 | 15,100 | — | — |
| 2015-01-27 | $49.03 | $68.62 | 5,500 | — | — |
| 2015-01-26 | $49.84 | $69.75 | 3,900 | — | — |
| 2015-01-23 | $49.57 | $69.37 | 26,100 | — | — |
| 2015-01-22 | $49.49 | $69.26 | 11,100 | — | — |
| 2015-01-21 | $48.53 | $67.92 | 16,100 | — | — |
| 2015-01-20 | $48.05 | $67.25 | 17,200 | — | — |
| 2015-01-16 | $48.08 | $67.29 | 6,900 | — | — |
| 2015-01-15 | $48.06 | $67.26 | 6,300 | — | — |
| 2015-01-14 | $48.03 | $67.22 | 12,300 | — | — |
| 2015-01-13 | $49.19 | $68.84 | 17,000 | — | — |
| 2015-01-12 | $49.62 | $69.44 | 2,100 | — | — |
| 2015-01-09 | $49.23 | $68.90 | 2,300 | — | — |
| 2015-01-08 | $50.26 | $70.34 | 1,900 | — | — |
| 2015-01-07 | $50.23 | $70.30 | 600 | — | — |
| 2015-01-06 | $48.90 | $68.44 | 3,400 | — | — |
| 2015-01-05 | $51.30 | $71.80 | 8,500 | — | — |
| 2015-01-02 | $54.27 | $75.95 | 1,600 | — | — |