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
- 1986-02-05 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 | $34.92 | $34.92 | 108,700 | — | — |
| 2015-12-30 | $35.46 | $35.46 | 46,500 | — | — |
| 2015-12-29 | $35.92 | $35.92 | 75,000 | — | — |
| 2015-12-28 | $35.67 | $35.67 | 101,200 | — | — |
| 2015-12-24 | $36.05 | $36.05 | 33,200 | — | — |
| 2015-12-23 | $35.95 | $35.95 | 92,000 | — | — |
| 2015-12-22 | $35.08 | $35.08 | 267,300 | — | — |
| 2015-12-21 | $35.22 | $35.22 | 98,300 | — | — |
| 2015-12-18 | $34.99 | $34.99 | 302,400 | — | — |
| 2015-12-17 | $35.26 | $35.26 | 93,900 | — | — |
| 2015-12-16 | $35.57 | $35.57 | 108,000 | — | — |
| 2015-12-15 | $35.32 | $35.32 | 165,500 | — | — |
| 2015-12-14 | $34.66 | $34.66 | 143,700 | — | — |
| 2015-12-11 | $34.94 | $34.94 | 142,300 | — | — |
| 2015-12-10 | $35.50 | $35.50 | 93,300 | — | — |
| 2015-12-09 | $35.48 | $35.48 | 172,600 | — | — |
| 2015-12-08 | $36.49 | $36.49 | 75,400 | — | — |
| 2015-12-07 | $36.96 | $36.96 | 108,400 | — | — |
| 2015-12-04 | $37.51 | $37.51 | 94,200 | — | — |
| 2015-12-03 | $37.40 | $37.40 | 145,000 | — | — |
| 2015-12-02 | $37.63 | $37.63 | 108,400 | — | — |
| 2015-12-01 | $37.78 | $37.78 | 167,900 | — | — |
| 2015-11-30 | $37.20 | $37.20 | 239,100 | — | — |
| 2015-11-27 | $37.96 | $37.96 | 73,900 | — | — |
| 2015-11-25 | $37.34 | $37.34 | 91,200 | — | — |
| 2015-11-24 | $37.10 | $37.10 | 163,900 | — | — |
| 2015-11-23 | $37.07 | $37.07 | 206,900 | — | — |
| 2015-11-20 | $37.22 | $37.22 | 159,400 | — | — |
| 2015-11-19 | $36.94 | $36.94 | 155,400 | — | — |
| 2015-11-18 | $36.41 | $36.41 | 244,400 | — | — |
| 2015-11-17 | $36.11 | $36.11 | 127,500 | — | — |
| 2015-11-16 | $36.46 | $36.46 | 160,400 | — | — |
| 2015-11-13 | $35.77 | $35.77 | 206,300 | — | — |
| 2015-11-12 | $36.79 | $36.79 | 257,200 | — | — |
| 2015-11-11 | $37.17 | $37.17 | 318,100 | — | — |
| 2015-11-10 | $36.65 | $36.65 | 126,800 | — | — |
| 2015-11-09 | $36.58 | $36.58 | 167,600 | — | — |
| 2015-11-06 | $37.17 | $37.17 | 205,500 | — | — |
| 2015-11-05 | $36.92 | $36.92 | 299,400 | — | — |
| 2015-11-04 | $35.87 | $35.87 | 180,700 | — | — |
| 2015-11-03 | $36.15 | $36.15 | 419,600 | — | — |
| 2015-11-02 | $35.34 | $35.34 | 263,800 | — | — |
| 2015-10-30 | $34.62 | $34.62 | 477,200 | — | — |
| 2015-10-29 | $32.97 | $32.97 | 870,700 | — | — |
| 2015-10-28 | $39.28 | $39.28 | 253,400 | — | — |
| 2015-10-27 | $37.65 | $37.65 | 308,300 | — | — |
| 2015-10-26 | $38.19 | $38.19 | 267,900 | — | — |
| 2015-10-23 | $39.29 | $39.29 | 281,500 | — | — |
| 2015-10-22 | $39.84 | $39.84 | 282,700 | — | — |
| 2015-10-21 | $39.76 | $39.76 | 121,300 | — | — |
| 2015-10-20 | $40.86 | $40.86 | 96,200 | — | — |
| 2015-10-19 | $40.70 | $40.70 | 89,800 | — | — |
| 2015-10-16 | $41.08 | $41.08 | 77,900 | — | — |
| 2015-10-15 | $41.22 | $41.22 | 135,000 | — | — |
| 2015-10-14 | $40.69 | $40.69 | 153,800 | — | — |
| 2015-10-13 | $40.93 | $40.93 | 86,000 | — | — |
| 2015-10-12 | $41.10 | $41.10 | 162,000 | — | — |
| 2015-10-09 | $40.17 | $40.17 | 171,900 | — | — |
| 2015-10-08 | $40.74 | $40.74 | 154,000 | — | — |
| 2015-10-07 | $40.21 | $40.21 | 187,100 | — | — |
| 2015-10-06 | $39.89 | $39.89 | 223,000 | — | — |
| 2015-10-05 | $39.55 | $39.55 | 130,300 | — | — |
| 2015-10-02 | $38.00 | $38.00 | 155,800 | — | — |
| 2015-10-01 | $37.97 | $37.97 | 258,800 | — | — |
| 2015-09-30 | $38.58 | $38.58 | 279,700 | — | — |
| 2015-09-29 | $37.27 | $37.27 | 179,000 | — | — |
| 2015-09-28 | $36.92 | $36.92 | 182,300 | — | — |
| 2015-09-25 | $37.35 | $37.35 | 280,400 | — | — |
| 2015-09-24 | $35.98 | $35.98 | 182,200 | — | — |
| 2015-09-23 | $36.10 | $36.10 | 139,500 | — | — |
| 2015-09-22 | $36.66 | $36.66 | 131,600 | — | — |
| 2015-09-21 | $37.86 | $37.86 | 108,700 | — | — |
| 2015-09-18 | $37.68 | $37.68 | 204,000 | — | — |
| 2015-09-17 | $38.33 | $38.33 | 110,900 | — | — |
| 2015-09-16 | $38.35 | $38.35 | 87,600 | — | — |
| 2015-09-15 | $37.27 | $37.27 | 89,400 | — | — |
| 2015-09-14 | $36.96 | $36.96 | 115,000 | — | — |
| 2015-09-11 | $36.98 | $36.98 | 103,300 | — | — |
| 2015-09-10 | $36.94 | $36.94 | 152,700 | — | — |
| 2015-09-09 | $37.06 | $37.06 | 130,200 | — | — |
| 2015-09-08 | $37.46 | $37.46 | 97,500 | — | — |
| 2015-09-04 | $36.70 | $36.70 | 64,400 | — | — |
| 2015-09-03 | $37.24 | $37.24 | 139,500 | — | — |
| 2015-09-02 | $37.19 | $37.19 | 158,300 | — | — |
| 2015-09-01 | $36.96 | $36.96 | 163,300 | — | — |
| 2015-08-31 | $38.07 | $38.07 | 160,800 | — | — |
| 2015-08-28 | $37.79 | $37.79 | 114,000 | — | — |
| 2015-08-27 | $37.45 | $37.45 | 172,600 | — | — |
| 2015-08-26 | $36.58 | $36.58 | 149,800 | — | — |
| 2015-08-25 | $35.55 | $35.55 | 186,400 | — | — |
| 2015-08-24 | $35.95 | $35.95 | 281,300 | — | — |
| 2015-08-21 | $36.83 | $36.83 | 208,100 | — | — |
| 2015-08-20 | $37.17 | $37.17 | 175,600 | — | — |
| 2015-08-19 | $37.38 | $37.38 | 121,500 | — | — |
| 2015-08-18 | $37.93 | $37.93 | 144,300 | — | — |
| 2015-08-17 | $38.41 | $38.41 | 101,000 | — | — |
| 2015-08-14 | $38.33 | $38.33 | 147,300 | — | — |
| 2015-08-13 | $37.90 | $37.90 | 154,700 | — | — |
| 2015-08-12 | $37.95 | $37.95 | 182,900 | — | — |
| 2015-08-11 | $38.20 | $38.20 | 152,900 | — | — |
| 2015-08-10 | $38.88 | $38.88 | 137,200 | — | — |
| 2015-08-07 | $38.25 | $38.25 | 92,600 | — | — |
| 2015-08-06 | $38.52 | $38.52 | 115,400 | — | — |
| 2015-08-05 | $38.53 | $38.53 | 255,000 | — | — |
| 2015-08-04 | $38.47 | $38.47 | 152,400 | — | — |
| 2015-08-03 | $38.63 | $38.63 | 344,100 | — | — |
| 2015-07-31 | $38.14 | $38.14 | 223,500 | — | — |
| 2015-07-30 | $38.19 | $38.19 | 201,700 | — | — |
| 2015-07-29 | $37.64 | $37.64 | 185,000 | — | — |
| 2015-07-28 | $37.31 | $37.31 | 181,500 | — | — |
| 2015-07-27 | $37.24 | $37.24 | 264,100 | — | — |
| 2015-07-24 | $37.32 | $37.32 | 295,200 | — | — |
| 2015-07-23 | $36.79 | $36.79 | 480,000 | — | — |
| 2015-07-22 | $39.13 | $39.13 | 123,600 | — | — |
| 2015-07-21 | $39.24 | $39.24 | 147,900 | — | — |
| 2015-07-20 | $39.32 | $39.32 | 157,200 | — | — |
| 2015-07-17 | $39.71 | $39.71 | 140,400 | — | — |
| 2015-07-16 | $40.23 | $40.23 | 188,900 | — | — |
| 2015-07-15 | $40.12 | $40.12 | 228,800 | — | — |
| 2015-07-14 | $40.69 | $40.69 | 654,000 | — | — |
| 2015-07-13 | $38.88 | $38.88 | 871,500 | — | — |
| 2015-07-10 | $42.77 | $42.77 | 116,000 | — | — |
| 2015-07-09 | $42.53 | $42.53 | 292,200 | — | — |
| 2015-07-08 | $42.42 | $42.42 | 200,300 | — | — |
| 2015-07-07 | $42.79 | $42.79 | 143,800 | — | — |
| 2015-07-06 | $43.20 | $43.20 | 237,100 | — | — |
| 2015-07-02 | $43.59 | $43.59 | 153,200 | — | — |
| 2015-07-01 | $43.81 | $43.81 | 120,100 | — | — |
| 2015-06-30 | $43.88 | $43.88 | 228,000 | — | — |
| 2015-06-29 | $43.78 | $43.78 | 196,900 | — | — |
| 2015-06-26 | $45.30 | $45.30 | 501,700 | — | — |
| 2015-06-25 | $44.97 | $44.97 | 168,600 | — | — |
| 2015-06-24 | $44.65 | $44.65 | 204,700 | — | — |
| 2015-06-23 | $45.83 | $45.83 | 113,100 | — | — |
| 2015-06-22 | $45.84 | $45.84 | 106,700 | — | — |
| 2015-06-19 | $45.91 | $45.91 | 187,000 | — | — |
| 2015-06-18 | $45.19 | $45.19 | 164,400 | — | — |
| 2015-06-17 | $45.28 | $45.28 | 80,100 | — | — |
| 2015-06-16 | $45.38 | $45.38 | 198,400 | — | — |
| 2015-06-15 | $45.02 | $45.02 | 132,800 | — | — |
| 2015-06-12 | $45.66 | $45.66 | 83,600 | — | — |
| 2015-06-11 | $45.53 | $45.53 | 187,600 | — | — |
| 2015-06-10 | $45.85 | $45.85 | 197,300 | — | — |
| 2015-06-09 | $45.38 | $45.38 | 97,700 | — | — |
| 2015-06-08 | $45.63 | $45.63 | 87,500 | — | — |
| 2015-06-05 | $45.88 | $45.88 | 85,700 | — | — |
| 2015-06-04 | $45.51 | $45.51 | 107,200 | — | — |
| 2015-06-03 | $46.14 | $46.14 | 271,300 | — | — |
| 2015-06-02 | $45.75 | $45.75 | 86,400 | — | — |
| 2015-06-01 | $45.67 | $45.67 | 130,100 | — | — |
| 2015-05-29 | $45.48 | $45.48 | 86,600 | — | — |
| 2015-05-28 | $45.76 | $45.76 | 140,700 | — | — |
| 2015-05-27 | $45.41 | $45.41 | 113,800 | — | — |
| 2015-05-26 | $45.00 | $45.00 | 166,300 | — | — |
| 2015-05-22 | $45.46 | $45.46 | 196,000 | — | — |
| 2015-05-21 | $45.52 | $45.52 | 158,400 | — | — |
| 2015-05-20 | $45.17 | $45.17 | 64,700 | — | — |
| 2015-05-19 | $45.10 | $45.10 | 92,100 | — | — |
| 2015-05-18 | $45.11 | $45.11 | 107,400 | — | — |
| 2015-05-15 | $44.62 | $44.62 | 166,900 | — | — |
| 2015-05-14 | $45.14 | $45.14 | 201,000 | — | — |
| 2015-05-13 | $44.60 | $44.60 | 185,800 | — | — |
| 2015-05-12 | $44.28 | $44.28 | 233,800 | — | — |
| 2015-05-11 | $44.03 | $44.03 | 88,200 | — | — |
| 2015-05-08 | $44.10 | $44.10 | 96,700 | — | — |
| 2015-05-07 | $44.04 | $44.04 | 103,100 | — | — |
| 2015-05-06 | $43.75 | $43.75 | 120,900 | — | — |
| 2015-05-05 | $43.68 | $43.68 | 129,000 | — | — |
| 2015-05-04 | $44.03 | $44.03 | 113,000 | — | — |
| 2015-05-01 | $43.76 | $43.76 | 139,500 | — | — |
| 2015-04-30 | $43.05 | $43.05 | 240,600 | — | — |
| 2015-04-29 | $44.18 | $44.18 | 112,500 | — | — |
| 2015-04-28 | $44.35 | $44.35 | 132,800 | — | — |
| 2015-04-27 | $44.25 | $44.25 | 230,500 | — | — |
| 2015-04-24 | $44.20 | $44.20 | 183,100 | — | — |
| 2015-04-23 | $44.52 | $44.52 | 203,700 | — | — |
| 2015-04-22 | $43.80 | $43.80 | 140,100 | — | — |
| 2015-04-21 | $44.18 | $44.18 | 401,700 | — | — |
| 2015-04-20 | $43.14 | $43.14 | 126,300 | — | — |
| 2015-04-17 | $42.05 | $42.05 | 136,000 | — | — |
| 2015-04-16 | $42.99 | $42.99 | 156,000 | — | — |
| 2015-04-15 | $42.87 | $42.87 | 133,400 | — | — |
| 2015-04-14 | $42.39 | $42.39 | 194,200 | — | — |
| 2015-04-13 | $42.17 | $42.17 | 104,500 | — | — |
| 2015-04-10 | $42.39 | $42.39 | 78,700 | — | — |
| 2015-04-09 | $42.02 | $42.02 | 106,900 | — | — |
| 2015-04-08 | $41.92 | $41.92 | 101,000 | — | — |
| 2015-04-07 | $41.59 | $41.59 | 94,000 | — | — |
| 2015-04-06 | $41.84 | $41.84 | 63,100 | — | — |
| 2015-04-02 | $41.80 | $41.80 | 155,500 | — | — |
| 2015-04-01 | $41.26 | $41.26 | 121,500 | — | — |
| 2015-03-31 | $40.77 | $40.77 | 254,600 | — | — |
| 2015-03-30 | $41.04 | $41.04 | 104,100 | — | — |
| 2015-03-27 | $40.47 | $40.47 | 122,600 | — | — |
| 2015-03-26 | $40.34 | $40.34 | 129,300 | — | — |
| 2015-03-25 | $40.48 | $40.48 | 126,400 | — | — |
| 2015-03-24 | $42.14 | $42.14 | 137,200 | — | — |
| 2015-03-23 | $42.21 | $42.21 | 146,700 | — | — |
| 2015-03-20 | $42.27 | $42.27 | 236,200 | — | — |
| 2015-03-19 | $41.58 | $41.58 | 117,000 | — | — |
| 2015-03-18 | $41.56 | $41.56 | 147,200 | — | — |
| 2015-03-17 | $41.14 | $41.14 | 132,100 | — | — |
| 2015-03-16 | $41.11 | $41.11 | 215,300 | — | — |
| 2015-03-13 | $40.45 | $40.45 | 105,500 | — | — |
| 2015-03-12 | $40.52 | $40.52 | 125,400 | — | — |
| 2015-03-11 | $39.62 | $39.62 | 141,200 | — | — |
| 2015-03-10 | $39.21 | $39.21 | 126,400 | — | — |
| 2015-03-09 | $40.27 | $40.27 | 83,600 | — | — |
| 2015-03-06 | $40.50 | $40.50 | 178,800 | — | — |
| 2015-03-05 | $40.67 | $40.67 | 80,000 | — | — |
| 2015-03-04 | $40.68 | $40.68 | 149,800 | — | — |
| 2015-03-03 | $40.29 | $40.29 | 78,000 | — | — |
| 2015-03-02 | $40.92 | $40.92 | 143,900 | — | — |
| 2015-02-27 | $40.25 | $40.25 | 101,100 | — | — |
| 2015-02-26 | $40.78 | $40.78 | 121,000 | — | — |
| 2015-02-25 | $41.22 | $41.22 | 131,000 | — | — |
| 2015-02-24 | $41.02 | $41.02 | 182,500 | — | — |
| 2015-02-23 | $40.61 | $40.61 | 155,200 | — | — |
| 2015-02-20 | $40.62 | $40.62 | 159,800 | — | — |
| 2015-02-19 | $40.37 | $40.37 | 132,800 | — | — |
| 2015-02-18 | $40.18 | $40.18 | 163,400 | — | — |
| 2015-02-17 | $40.15 | $40.15 | 118,000 | — | — |
| 2015-02-13 | $40.02 | $40.02 | 175,500 | — | — |
| 2015-02-12 | $39.92 | $39.92 | 198,300 | — | — |
| 2015-02-11 | $39.62 | $39.62 | 120,000 | — | — |
| 2015-02-10 | $39.78 | $39.78 | 119,500 | — | — |
| 2015-02-09 | $39.58 | $39.58 | 188,000 | — | — |
| 2015-02-06 | $39.35 | $39.35 | 196,700 | — | — |
| 2015-02-05 | $39.31 | $39.31 | 142,900 | — | — |
| 2015-02-04 | $38.38 | $38.38 | 117,000 | — | — |
| 2015-02-03 | $38.83 | $38.83 | 179,500 | — | — |
| 2015-02-02 | $38.32 | $38.32 | 237,400 | — | — |
| 2015-01-30 | $37.89 | $37.89 | 256,500 | — | — |
| 2015-01-29 | $38.45 | $38.45 | 326,400 | — | — |
| 2015-01-28 | $38.26 | $38.26 | 193,500 | — | — |
| 2015-01-27 | $38.38 | $38.38 | 230,700 | — | — |
| 2015-01-26 | $39.16 | $39.16 | 163,600 | — | — |
| 2015-01-23 | $39.35 | $39.35 | 309,400 | — | — |
| 2015-01-22 | $39.36 | $39.36 | 546,300 | — | — |
| 2015-01-21 | $40.03 | $40.03 | 234,500 | — | — |
| 2015-01-20 | $39.65 | $39.65 | 119,700 | — | — |
| 2015-01-16 | $39.79 | $39.79 | 151,900 | — | — |
| 2015-01-15 | $39.14 | $39.14 | 169,200 | — | — |
| 2015-01-14 | $39.72 | $39.72 | 178,000 | — | — |
| 2015-01-13 | $39.55 | $39.55 | 168,900 | — | — |
| 2015-01-12 | $39.39 | $39.39 | 127,400 | — | — |
| 2015-01-09 | $39.99 | $39.99 | 150,800 | — | — |
| 2015-01-08 | $40.01 | $40.01 | 237,800 | — | — |
| 2015-01-07 | $39.44 | $39.44 | 159,700 | — | — |
| 2015-01-06 | $39.11 | $39.11 | 230,800 | — | — |
| 2015-01-05 | $39.65 | $39.65 | 199,200 | — | — |
| 2015-01-02 | $40.57 | $40.57 | 163,300 | — | — |