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
- 2006-03-31 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 | $36.37 | $53.44 | 557,900 | — | — |
| 2015-12-30 | $37.22 | $54.69 | 734,900 | — | — |
| 2015-12-29 | $37.13 | $54.56 | 560,300 | — | — |
| 2015-12-28 | $36.82 | $54.10 | 517,900 | — | — |
| 2015-12-24 | $36.43 | $53.53 | 185,700 | — | — |
| 2015-12-23 | $36.49 | $53.62 | 505,300 | — | — |
| 2015-12-22 | $36.23 | $52.80 | 891,200 | — | — |
| 2015-12-21 | $35.31 | $51.46 | 1,481,200 | — | — |
| 2015-12-18 | $36.14 | $52.66 | 1,905,300 | — | — |
| 2015-12-17 | $37.00 | $53.92 | 1,220,600 | — | — |
| 2015-12-16 | $37.28 | $54.33 | 712,700 | — | — |
| 2015-12-15 | $36.59 | $53.32 | 622,600 | — | — |
| 2015-12-14 | $36.11 | $52.62 | 937,500 | — | — |
| 2015-12-11 | $36.09 | $52.59 | 858,600 | — | — |
| 2015-12-10 | $35.84 | $52.23 | 616,100 | — | — |
| 2015-12-09 | $36.45 | $53.12 | 607,100 | — | — |
| 2015-12-08 | $36.65 | $53.41 | 684,700 | — | — |
| 2015-12-07 | $36.76 | $53.57 | 700,600 | — | — |
| 2015-12-04 | $36.89 | $53.76 | 838,900 | — | — |
| 2015-12-03 | $36.06 | $52.55 | 441,700 | — | — |
| 2015-12-02 | $36.55 | $53.26 | 583,300 | — | — |
| 2015-12-01 | $37.44 | $54.56 | 718,100 | — | — |
| 2015-11-30 | $36.92 | $53.80 | 734,300 | — | — |
| 2015-11-27 | $36.70 | $53.48 | 250,500 | — | — |
| 2015-11-25 | $36.62 | $53.36 | 378,100 | — | — |
| 2015-11-24 | $36.77 | $53.58 | 613,700 | — | — |
| 2015-11-23 | $36.59 | $53.32 | 933,200 | — | — |
| 2015-11-20 | $37.02 | $53.95 | 929,200 | — | — |
| 2015-11-19 | $36.66 | $53.42 | 1,080,100 | — | — |
| 2015-11-18 | $35.95 | $52.39 | 903,800 | — | — |
| 2015-11-17 | $35.28 | $51.41 | 827,200 | — | — |
| 2015-11-16 | $35.92 | $52.34 | 693,400 | — | — |
| 2015-11-13 | $35.03 | $51.05 | 682,400 | — | — |
| 2015-11-12 | $35.35 | $51.51 | 752,000 | — | — |
| 2015-11-11 | $36.10 | $52.61 | 785,700 | — | — |
| 2015-11-10 | $35.85 | $52.24 | 939,900 | — | — |
| 2015-11-09 | $35.60 | $51.88 | 723,200 | — | — |
| 2015-11-06 | $35.46 | $51.67 | 827,700 | — | — |
| 2015-11-05 | $37.14 | $54.12 | 706,600 | — | — |
| 2015-11-04 | $37.29 | $54.34 | 652,700 | — | — |
| 2015-11-03 | $36.94 | $53.83 | 978,600 | — | — |
| 2015-11-02 | $36.79 | $53.61 | 902,400 | — | — |
| 2015-10-30 | $37.08 | $54.03 | 1,010,500 | — | — |
| 2015-10-29 | $36.96 | $53.86 | 932,000 | — | — |
| 2015-10-28 | $37.41 | $54.52 | 1,649,600 | — | — |
| 2015-10-27 | $38.23 | $55.71 | 1,497,100 | — | — |
| 2015-10-26 | $38.61 | $56.26 | 1,000,200 | — | — |
| 2015-10-23 | $38.31 | $55.83 | 438,000 | — | — |
| 2015-10-22 | $38.89 | $56.67 | 771,600 | — | — |
| 2015-10-21 | $38.46 | $56.05 | 454,500 | — | — |
| 2015-10-20 | $38.68 | $56.37 | 473,900 | — | — |
| 2015-10-19 | $38.49 | $56.09 | 518,700 | — | — |
| 2015-10-16 | $38.44 | $56.02 | 562,400 | — | — |
| 2015-10-15 | $38.30 | $55.81 | 380,400 | — | — |
| 2015-10-14 | $37.76 | $55.03 | 502,600 | — | — |
| 2015-10-13 | $37.68 | $54.91 | 630,600 | — | — |
| 2015-10-12 | $37.75 | $55.01 | 590,900 | — | — |
| 2015-10-09 | $37.40 | $54.50 | 374,100 | — | — |
| 2015-10-08 | $37.33 | $54.40 | 699,100 | — | — |
| 2015-10-07 | $36.76 | $53.57 | 763,700 | — | — |
| 2015-10-06 | $36.89 | $53.76 | 658,800 | — | — |
| 2015-10-05 | $37.39 | $54.49 | 761,300 | — | — |
| 2015-10-02 | $36.95 | $53.85 | 776,100 | — | — |
| 2015-10-01 | $36.42 | $53.07 | 700,900 | — | — |
| 2015-09-30 | $36.97 | $53.87 | 812,600 | — | — |
| 2015-09-29 | $36.14 | $52.66 | 1,273,900 | — | — |
| 2015-09-28 | $36.39 | $53.03 | 811,000 | — | — |
| 2015-09-25 | $36.51 | $53.20 | 799,100 | — | — |
| 2015-09-24 | $36.06 | $52.55 | 1,134,900 | — | — |
| 2015-09-23 | $35.70 | $52.02 | 942,900 | — | — |
| 2015-09-22 | $35.61 | $51.46 | 704,800 | — | — |
| 2015-09-21 | $35.85 | $51.80 | 690,100 | — | — |
| 2015-09-18 | $35.51 | $51.31 | 1,672,000 | — | — |
| 2015-09-17 | $35.43 | $51.20 | 640,900 | — | — |
| 2015-09-16 | $34.94 | $50.49 | 536,600 | — | — |
| 2015-09-15 | $34.75 | $50.21 | 410,500 | — | — |
| 2015-09-14 | $34.66 | $50.08 | 481,300 | — | — |
| 2015-09-11 | $34.52 | $49.88 | 420,700 | — | — |
| 2015-09-10 | $34.11 | $49.29 | 519,200 | — | — |
| 2015-09-09 | $34.28 | $49.53 | 917,000 | — | — |
| 2015-09-08 | $34.76 | $50.23 | 925,500 | — | — |
| 2015-09-04 | $33.72 | $48.72 | 1,003,300 | — | — |
| 2015-09-03 | $34.11 | $49.29 | 1,003,300 | — | — |
| 2015-09-02 | $33.70 | $48.70 | 1,148,600 | — | — |
| 2015-09-01 | $33.70 | $48.70 | 781,200 | — | — |
| 2015-08-31 | $34.54 | $49.91 | 1,789,700 | — | — |
| 2015-08-28 | $34.97 | $50.53 | 583,800 | — | — |
| 2015-08-27 | $35.13 | $50.76 | 757,900 | — | — |
| 2015-08-26 | $34.72 | $50.17 | 1,107,300 | — | — |
| 2015-08-25 | $34.16 | $49.36 | 1,155,800 | — | — |
| 2015-08-24 | $35.05 | $50.65 | 898,700 | — | — |
| 2015-08-21 | $36.73 | $53.07 | 840,200 | — | — |
| 2015-08-20 | $37.04 | $53.52 | 773,300 | — | — |
| 2015-08-19 | $37.35 | $53.97 | 865,200 | — | — |
| 2015-08-18 | $37.43 | $54.09 | 531,900 | — | — |
| 2015-08-17 | $37.77 | $54.58 | 515,000 | — | — |
| 2015-08-14 | $37.62 | $54.36 | 966,600 | — | — |
| 2015-08-13 | $37.25 | $53.82 | 985,200 | — | — |
| 2015-08-12 | $37.36 | $53.98 | 975,900 | — | — |
| 2015-08-11 | $36.79 | $53.16 | 833,000 | — | — |
| 2015-08-10 | $36.26 | $52.39 | 632,800 | — | — |
| 2015-08-07 | $36.19 | $52.29 | 530,400 | — | — |
| 2015-08-06 | $35.88 | $51.85 | 557,100 | — | — |
| 2015-08-05 | $35.72 | $51.61 | 331,100 | — | — |
| 2015-08-04 | $35.65 | $51.51 | 389,800 | — | — |
| 2015-08-03 | $36.13 | $52.21 | 452,700 | — | — |
| 2015-07-31 | $36.01 | $52.03 | 568,200 | — | — |
| 2015-07-30 | $35.67 | $51.54 | 974,800 | — | — |
| 2015-07-29 | $35.50 | $51.30 | 1,076,400 | — | — |
| 2015-07-28 | $34.76 | $50.23 | 1,113,000 | — | — |
| 2015-07-27 | $34.18 | $49.39 | 1,043,700 | — | — |
| 2015-07-24 | $33.82 | $48.87 | 610,800 | — | — |
| 2015-07-23 | $33.76 | $48.78 | 534,200 | — | — |
| 2015-07-22 | $34.18 | $49.39 | 339,400 | — | — |
| 2015-07-21 | $33.99 | $49.11 | 604,000 | — | — |
| 2015-07-20 | $34.26 | $49.50 | 580,700 | — | — |
| 2015-07-17 | $34.50 | $49.85 | 628,300 | — | — |
| 2015-07-16 | $35.07 | $50.67 | 647,800 | — | — |
| 2015-07-15 | $34.49 | $49.84 | 561,400 | — | — |
| 2015-07-14 | $34.36 | $49.65 | 780,400 | — | — |
| 2015-07-13 | $34.44 | $49.76 | 421,400 | — | — |
| 2015-07-10 | $34.36 | $49.65 | 654,400 | — | — |
| 2015-07-09 | $34.14 | $49.33 | 787,100 | — | — |
| 2015-07-08 | $34.48 | $49.82 | 551,400 | — | — |
| 2015-07-07 | $34.77 | $50.24 | 790,100 | — | — |
| 2015-07-06 | $34.06 | $49.22 | 671,000 | — | — |
| 2015-07-02 | $33.79 | $48.83 | 527,100 | — | — |
| 2015-07-01 | $33.41 | $48.28 | 527,800 | — | — |
| 2015-06-30 | $33.16 | $47.92 | 973,400 | — | — |
| 2015-06-29 | $33.17 | $47.93 | 596,300 | — | — |
| 2015-06-26 | $33.32 | $48.15 | 1,222,600 | — | — |
| 2015-06-25 | $33.18 | $47.94 | 1,031,500 | — | — |
| 2015-06-24 | $33.35 | $48.19 | 1,087,000 | — | — |
| 2015-06-23 | $33.58 | $48.52 | 1,118,300 | — | — |
| 2015-06-22 | $34.29 | $49.11 | 1,163,300 | — | — |
| 2015-06-19 | $34.24 | $49.04 | 1,042,700 | — | — |
| 2015-06-18 | $34.15 | $48.91 | 468,400 | — | — |
| 2015-06-17 | $33.50 | $47.98 | 592,000 | — | — |
| 2015-06-16 | $33.36 | $47.78 | 1,144,400 | — | — |
| 2015-06-15 | $33.27 | $47.65 | 732,700 | — | — |
| 2015-06-12 | $33.40 | $47.84 | 640,900 | — | — |
| 2015-06-11 | $33.76 | $48.36 | 354,600 | — | — |
| 2015-06-10 | $33.50 | $47.98 | 832,300 | — | — |
| 2015-06-09 | $33.28 | $47.67 | 1,085,800 | — | — |
| 2015-06-08 | $33.74 | $48.33 | 1,043,800 | — | — |
| 2015-06-05 | $33.81 | $48.43 | 1,167,900 | — | — |
| 2015-06-04 | $34.40 | $49.27 | 643,400 | — | — |
| 2015-06-03 | $34.30 | $49.13 | 839,700 | — | — |
| 2015-06-02 | $34.35 | $49.20 | 786,800 | — | — |
| 2015-06-01 | $34.94 | $50.05 | 499,300 | — | — |
| 2015-05-29 | $34.96 | $50.07 | 439,600 | — | — |
| 2015-05-28 | $35.00 | $50.13 | 390,700 | — | — |
| 2015-05-27 | $34.97 | $50.09 | 368,700 | — | — |
| 2015-05-26 | $34.76 | $49.79 | 402,100 | — | — |
| 2015-05-22 | $35.23 | $50.46 | 322,300 | — | — |
| 2015-05-21 | $35.33 | $50.60 | 360,900 | — | — |
| 2015-05-20 | $35.18 | $50.39 | 504,500 | — | — |
| 2015-05-19 | $35.04 | $50.19 | 934,100 | — | — |
| 2015-05-18 | $34.95 | $50.06 | 595,000 | — | — |
| 2015-05-15 | $34.82 | $49.87 | 606,400 | — | — |
| 2015-05-14 | $34.68 | $49.67 | 605,600 | — | — |
| 2015-05-13 | $34.16 | $48.93 | 807,200 | — | — |
| 2015-05-12 | $34.47 | $49.37 | 839,700 | — | — |
| 2015-05-11 | $34.83 | $49.89 | 793,200 | — | — |
| 2015-05-08 | $34.94 | $50.05 | 584,600 | — | — |
| 2015-05-07 | $34.72 | $49.73 | 1,103,400 | — | — |
| 2015-05-06 | $34.91 | $50.00 | 532,000 | — | — |
| 2015-05-05 | $34.98 | $50.10 | 979,500 | — | — |
| 2015-05-04 | $35.64 | $51.05 | 824,900 | — | — |
| 2015-05-01 | $35.21 | $50.43 | 647,900 | — | — |
| 2015-04-30 | $35.16 | $50.36 | 1,108,300 | — | — |
| 2015-04-29 | $35.76 | $51.22 | 1,416,600 | — | — |
| 2015-04-28 | $36.49 | $52.27 | 1,871,300 | — | — |
| 2015-04-27 | $36.74 | $52.62 | 800,700 | — | — |
| 2015-04-24 | $37.12 | $53.17 | 403,200 | — | — |
| 2015-04-23 | $36.73 | $52.61 | 412,300 | — | — |
| 2015-04-22 | $36.60 | $52.42 | 323,000 | — | — |
| 2015-04-21 | $36.75 | $52.64 | 558,600 | — | — |
| 2015-04-20 | $36.97 | $52.95 | 583,000 | — | — |
| 2015-04-17 | $36.58 | $52.39 | 525,700 | — | — |
| 2015-04-16 | $36.63 | $52.47 | 788,300 | — | — |
| 2015-04-15 | $36.55 | $52.35 | 541,700 | — | — |
| 2015-04-14 | $36.42 | $52.17 | 385,300 | — | — |
| 2015-04-13 | $36.17 | $51.81 | 390,900 | — | — |
| 2015-04-10 | $36.59 | $52.41 | 372,100 | — | — |
| 2015-04-09 | $36.24 | $51.91 | 358,800 | — | — |
| 2015-04-08 | $36.51 | $52.29 | 682,200 | — | — |
| 2015-04-07 | $36.73 | $52.61 | 364,700 | — | — |
| 2015-04-06 | $37.53 | $53.76 | 395,600 | — | — |
| 2015-04-02 | $37.18 | $53.25 | 514,300 | — | — |
| 2015-04-01 | $37.10 | $53.14 | 878,400 | — | — |
| 2015-03-31 | $37.09 | $53.12 | 1,156,800 | — | — |
| 2015-03-30 | $36.86 | $52.80 | 580,900 | — | — |
| 2015-03-27 | $36.30 | $51.99 | 590,600 | — | — |
| 2015-03-26 | $35.89 | $51.41 | 525,300 | — | — |
| 2015-03-25 | $36.11 | $51.72 | 1,069,200 | — | — |
| 2015-03-24 | $36.93 | $52.90 | 781,800 | — | — |
| 2015-03-23 | $37.18 | $53.25 | 919,600 | — | — |
| 2015-03-20 | $37.14 | $52.80 | 1,437,400 | — | — |
| 2015-03-19 | $36.50 | $51.89 | 678,100 | — | — |
| 2015-03-18 | $36.50 | $51.89 | 933,800 | — | — |
| 2015-03-17 | $35.65 | $50.68 | 747,800 | — | — |
| 2015-03-16 | $35.81 | $50.90 | 940,100 | — | — |
| 2015-03-13 | $35.45 | $50.39 | 433,900 | — | — |
| 2015-03-12 | $35.59 | $50.59 | 515,200 | — | — |
| 2015-03-11 | $34.75 | $49.40 | 787,700 | — | — |
| 2015-03-10 | $35.27 | $50.14 | 450,700 | — | — |
| 2015-03-09 | $35.38 | $50.29 | 521,900 | — | — |
| 2015-03-06 | $35.44 | $50.38 | 1,066,100 | — | — |
| 2015-03-05 | $36.61 | $52.04 | 402,200 | — | — |
| 2015-03-04 | $36.35 | $51.67 | 387,000 | — | — |
| 2015-03-03 | $36.49 | $51.87 | 575,900 | — | — |
| 2015-03-02 | $36.29 | $51.59 | 886,300 | — | — |
| 2015-02-27 | $37.29 | $53.01 | 899,500 | — | — |
| 2015-02-26 | $37.11 | $52.75 | 422,900 | — | — |
| 2015-02-25 | $37.38 | $53.14 | 932,600 | — | — |
| 2015-02-24 | $37.65 | $53.52 | 444,400 | — | — |
| 2015-02-23 | $37.43 | $53.21 | 509,700 | — | — |
| 2015-02-20 | $36.95 | $52.53 | 870,700 | — | — |
| 2015-02-19 | $37.30 | $53.02 | 646,700 | — | — |
| 2015-02-18 | $37.19 | $52.87 | 607,800 | — | — |
| 2015-02-17 | $36.37 | $51.70 | 769,500 | — | — |
| 2015-02-13 | $36.66 | $52.11 | 1,336,900 | — | — |
| 2015-02-12 | $37.17 | $52.84 | 610,200 | — | — |
| 2015-02-11 | $37.24 | $52.94 | 401,600 | — | — |
| 2015-02-10 | $37.74 | $53.65 | 514,800 | — | — |
| 2015-02-09 | $36.96 | $52.54 | 723,300 | — | — |
| 2015-02-06 | $37.55 | $53.38 | 714,800 | — | — |
| 2015-02-05 | $39.61 | $56.31 | 414,000 | — | — |
| 2015-02-04 | $39.37 | $55.97 | 521,100 | — | — |
| 2015-02-03 | $40.01 | $56.88 | 517,300 | — | — |
| 2015-02-02 | $39.88 | $56.69 | 472,400 | — | — |
| 2015-01-30 | $39.70 | $56.43 | 470,900 | — | — |
| 2015-01-29 | $40.79 | $57.98 | 391,900 | — | — |
| 2015-01-28 | $40.18 | $57.12 | 406,800 | — | — |
| 2015-01-27 | $40.42 | $57.46 | 302,700 | — | — |
| 2015-01-26 | $40.69 | $57.84 | 295,100 | — | — |
| 2015-01-23 | $40.71 | $57.87 | 335,900 | — | — |
| 2015-01-22 | $40.33 | $57.33 | 320,400 | — | — |
| 2015-01-21 | $40.10 | $57.00 | 272,500 | — | — |
| 2015-01-20 | $39.76 | $56.52 | 368,200 | — | — |
| 2015-01-16 | $39.94 | $56.78 | 525,400 | — | — |
| 2015-01-15 | $39.25 | $55.79 | 521,800 | — | — |
| 2015-01-14 | $39.31 | $55.88 | 452,700 | — | — |
| 2015-01-13 | $38.79 | $55.14 | 724,400 | — | — |
| 2015-01-12 | $38.21 | $54.32 | 371,900 | — | — |
| 2015-01-09 | $38.32 | $54.47 | 488,700 | — | — |
| 2015-01-08 | $38.72 | $55.04 | 848,700 | — | — |
| 2015-01-07 | $38.34 | $54.50 | 695,500 | — | — |
| 2015-01-06 | $37.99 | $54.00 | 957,500 | — | — |
| 2015-01-05 | $38.01 | $54.03 | 761,300 | — | — |
| 2015-01-02 | $38.32 | $54.47 | 783,300 | — | — |