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
- 2012-01-27 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 | $40.38 | $40.38 | 1,017,342 | — | — |
| 2015-12-30 | $40.58 | $40.58 | 823,439 | — | — |
| 2015-12-29 | $41.01 | $41.01 | 840,400 | — | — |
| 2015-12-28 | $39.99 | $39.99 | 1,234,318 | — | — |
| 2015-12-24 | $41.75 | $41.75 | 559,095 | — | — |
| 2015-12-23 | $41.55 | $41.55 | 1,305,523 | — | — |
| 2015-12-22 | $40.36 | $40.36 | 1,172,434 | — | — |
| 2015-12-21 | $40.21 | $40.21 | 1,800,901 | — | — |
| 2015-12-18 | $40.03 | $40.03 | 3,927,724 | — | — |
| 2015-12-17 | $40.59 | $40.59 | 2,092,138 | — | — |
| 2015-12-16 | $41.68 | $41.68 | 2,200,778 | — | — |
| 2015-12-15 | $40.57 | $40.57 | 1,869,355 | — | — |
| 2015-12-14 | $41.01 | $41.01 | 1,449,155 | — | — |
| 2015-12-11 | $41.41 | $41.41 | 1,832,530 | — | — |
| 2015-12-10 | $42.89 | $42.89 | 654,595 | — | — |
| 2015-12-09 | $43.36 | $43.36 | 1,475,742 | — | — |
| 2015-12-08 | $43.38 | $43.38 | 1,096,493 | — | — |
| 2015-12-07 | $43.40 | $43.40 | 867,293 | — | — |
| 2015-12-04 | $44.23 | $44.23 | 1,197,494 | — | — |
| 2015-12-03 | $43.43 | $43.43 | 1,213,079 | — | — |
| 2015-12-02 | $45.26 | $45.26 | 567,958 | — | — |
| 2015-12-01 | $45.81 | $45.81 | 1,214,149 | — | — |
| 2015-11-30 | $45.50 | $45.50 | 1,070,822 | — | — |
| 2015-11-27 | $46.46 | $46.46 | 765,834 | — | — |
| 2015-11-25 | $45.22 | $45.22 | 1,947,436 | — | — |
| 2015-11-24 | $43.27 | $43.27 | 3,524,638 | — | — |
| 2015-11-23 | $40.57 | $40.57 | 1,584,536 | — | — |
| 2015-11-20 | $41.48 | $41.48 | 1,327,221 | — | — |
| 2015-11-19 | $41.98 | $41.98 | 759,722 | — | — |
| 2015-11-18 | $42.24 | $42.24 | 2,139,353 | — | — |
| 2015-11-17 | $39.45 | $39.45 | 563,068 | — | — |
| 2015-11-16 | $39.59 | $39.59 | 609,825 | — | — |
| 2015-11-13 | $39.08 | $39.08 | 446,787 | — | — |
| 2015-11-12 | $39.21 | $39.21 | 788,601 | — | — |
| 2015-11-11 | $40.97 | $40.97 | 354,649 | — | — |
| 2015-11-10 | $40.66 | $40.66 | 478,264 | — | — |
| 2015-11-09 | $40.56 | $40.56 | 516,464 | — | — |
| 2015-11-06 | $41.25 | $41.25 | 823,286 | — | — |
| 2015-11-05 | $42.62 | $42.62 | 307,128 | — | — |
| 2015-11-04 | $42.07 | $42.07 | 874,474 | — | — |
| 2015-11-03 | $42.34 | $42.34 | 927,802 | — | — |
| 2015-11-02 | $43.46 | $43.46 | 1,417,220 | — | — |
| 2015-10-30 | $42.06 | $42.06 | 964,932 | — | — |
| 2015-10-29 | $43.04 | $43.04 | 662,846 | — | — |
| 2015-10-28 | $43.24 | $43.24 | 1,328,749 | — | — |
| 2015-10-27 | $41.53 | $41.53 | 653,067 | — | — |
| 2015-10-26 | $41.70 | $41.70 | 1,830,697 | — | — |
| 2015-10-23 | $39.84 | $39.84 | 823,134 | — | — |
| 2015-10-22 | $40.39 | $40.39 | 530,522 | — | — |
| 2015-10-21 | $39.90 | $39.90 | 657,040 | — | — |
| 2015-10-20 | $40.22 | $40.22 | 974,253 | — | — |
| 2015-10-19 | $40.21 | $40.21 | 471,082 | — | — |
| 2015-10-16 | $40.26 | $40.26 | 710,826 | — | — |
| 2015-10-15 | $39.99 | $39.99 | 735,885 | — | — |
| 2015-10-14 | $39.59 | $39.59 | 1,200,550 | — | — |
| 2015-10-13 | $38.92 | $38.92 | 893,116 | — | — |
| 2015-10-12 | $40.00 | $40.00 | 1,237,986 | — | — |
| 2015-10-09 | $39.59 | $39.59 | 699,518 | — | — |
| 2015-10-08 | $39.87 | $39.87 | 764,000 | — | — |
| 2015-10-07 | $39.44 | $39.44 | 1,197,494 | — | — |
| 2015-10-06 | $39.69 | $39.69 | 1,158,530 | — | — |
| 2015-10-05 | $39.93 | $39.93 | 1,211,551 | — | — |
| 2015-10-02 | $39.42 | $39.42 | 1,202,842 | — | — |
| 2015-10-01 | $38.55 | $38.55 | 1,332,722 | — | — |
| 2015-09-30 | $38.68 | $38.68 | 2,913,743 | — | — |
| 2015-09-29 | $36.14 | $36.14 | 5,255,250 | — | — |
| 2015-09-28 | $40.16 | $40.16 | 2,808,006 | — | — |
| 2015-09-25 | $44.17 | $44.17 | 883,490 | — | — |
| 2015-09-24 | $44.67 | $44.67 | 792,879 | — | — |
| 2015-09-23 | $44.43 | $44.43 | 1,030,789 | — | — |
| 2015-09-22 | $44.06 | $44.06 | 971,655 | — | — |
| 2015-09-21 | $44.90 | $44.90 | 1,090,839 | — | — |
| 2015-09-18 | $44.38 | $44.38 | 2,368,247 | — | — |
| 2015-09-17 | $45.63 | $45.63 | 1,877,912 | — | — |
| 2015-09-16 | $45.03 | $45.03 | 1,534,570 | — | — |
| 2015-09-15 | $44.54 | $44.54 | 2,132,324 | — | — |
| 2015-09-14 | $42.72 | $42.72 | 1,320,803 | — | — |
| 2015-09-11 | $43.23 | $43.23 | 1,373,978 | — | — |
| 2015-09-10 | $41.98 | $41.98 | 1,457,865 | — | — |
| 2015-09-09 | $42.24 | $42.24 | 1,238,597 | — | — |
| 2015-09-08 | $43.58 | $43.58 | 1,917,487 | — | — |
| 2015-09-04 | $42.80 | $42.80 | 687,906 | — | — |
| 2015-09-03 | $42.89 | $42.89 | 1,194,132 | — | — |
| 2015-09-02 | $42.91 | $42.91 | 1,836,198 | — | — |
| 2015-09-01 | $42.32 | $42.32 | 1,701,734 | — | — |
| 2015-08-31 | $42.72 | $42.72 | 2,408,281 | — | — |
| 2015-08-28 | $43.23 | $43.23 | 1,851,630 | — | — |
| 2015-08-27 | $41.70 | $41.70 | 1,312,094 | — | — |
| 2015-08-26 | $41.13 | $41.13 | 1,937,657 | — | — |
| 2015-08-25 | $40.46 | $40.46 | 2,010,695 | — | — |
| 2015-08-24 | $40.14 | $40.14 | 2,146,229 | — | — |
| 2015-08-21 | $41.71 | $41.71 | 1,779,050 | — | — |
| 2015-08-20 | $42.53 | $42.53 | 2,002,138 | — | — |
| 2015-08-19 | $42.83 | $42.83 | 1,863,549 | — | — |
| 2015-08-18 | $43.13 | $43.13 | 1,422,415 | — | — |
| 2015-08-17 | $43.15 | $43.15 | 1,502,635 | — | — |
| 2015-08-14 | $43.38 | $43.38 | 4,037,587 | — | — |
| 2015-08-13 | $40.82 | $40.82 | 8,503,167 | — | — |
| 2015-08-12 | $40.37 | $40.37 | 2,219,114 | — | — |
| 2015-08-11 | $40.98 | $40.98 | 2,498,280 | — | — |
| 2015-08-10 | $41.62 | $41.62 | 4,025,974 | — | — |
| 2015-08-07 | $38.02 | $38.02 | 6,929,786 | — | — |
| 2015-08-06 | $33.81 | $33.81 | 1,270,074 | — | — |
| 2015-08-05 | $34.74 | $34.74 | 1,155,168 | — | — |
| 2015-08-04 | $35.26 | $35.26 | 899,534 | — | — |
| 2015-08-03 | $35.01 | $35.01 | 594,698 | — | — |
| 2015-07-31 | $35.17 | $35.17 | 683,780 | — | — |
| 2015-07-30 | $35.41 | $35.41 | 775,613 | — | — |
| 2015-07-29 | $34.58 | $34.58 | 1,066,544 | — | — |
| 2015-07-28 | $34.99 | $34.99 | 487,585 | — | — |
| 2015-07-27 | $34.60 | $34.60 | 811,368 | — | — |
| 2015-07-24 | $34.69 | $34.69 | 637,176 | — | — |
| 2015-07-23 | $35.08 | $35.08 | 848,346 | — | — |
| 2015-07-22 | $35.34 | $35.34 | 492,016 | — | — |
| 2015-07-21 | $34.91 | $34.91 | 745,053 | — | — |
| 2015-07-20 | $35.20 | $35.20 | 709,450 | — | — |
| 2015-07-17 | $35.31 | $35.31 | 652,914 | — | — |
| 2015-07-16 | $35.18 | $35.18 | 721,827 | — | — |
| 2015-07-15 | $35.09 | $35.09 | 632,286 | — | — |
| 2015-07-14 | $35.22 | $35.22 | 751,012 | — | — |
| 2015-07-13 | $34.67 | $34.67 | 1,104,438 | — | — |
| 2015-07-10 | $34.10 | $34.10 | 573,611 | — | — |
| 2015-07-09 | $33.76 | $33.76 | 995,645 | — | — |
| 2015-07-08 | $34.10 | $34.10 | 1,219,497 | — | — |
| 2015-07-07 | $33.79 | $33.79 | 1,324,623 | — | — |
| 2015-07-06 | $34.30 | $34.30 | 696,921 | — | — |
| 2015-07-02 | $34.39 | $34.39 | 1,080,143 | — | — |
| 2015-07-01 | $34.52 | $34.52 | 2,301,779 | — | — |
| 2015-06-30 | $35.29 | $35.29 | 3,916,111 | — | — |
| 2015-06-29 | $33.99 | $33.99 | 1,471,770 | — | — |
| 2015-06-26 | $34.46 | $34.46 | 981,587 | — | — |
| 2015-06-25 | $34.62 | $34.62 | 1,113,454 | — | — |
| 2015-06-24 | $34.37 | $34.37 | 1,463,213 | — | — |
| 2015-06-23 | $34.94 | $34.94 | 1,817,556 | — | — |
| 2015-06-22 | $34.20 | $34.20 | 1,386,354 | — | — |
| 2015-06-19 | $34.05 | $34.05 | 4,004,277 | — | — |
| 2015-06-18 | $32.47 | $32.47 | 1,569,562 | — | — |
| 2015-06-17 | $31.70 | $31.70 | 1,822,751 | — | — |
| 2015-06-16 | $31.71 | $31.71 | 2,075,635 | — | — |
| 2015-06-15 | $30.61 | $30.61 | 1,673,771 | — | — |
| 2015-06-12 | $30.41 | $30.41 | 954,236 | — | — |
| 2015-06-11 | $29.90 | $29.90 | 1,039,346 | — | — |
| 2015-06-10 | $29.33 | $29.33 | 1,466,574 | — | — |
| 2015-06-09 | $28.99 | $28.99 | 1,193,368 | — | — |
| 2015-06-08 | $29.24 | $29.24 | 1,226,678 | — | — |
| 2015-06-05 | $29.18 | $29.18 | 1,052,334 | — | — |
| 2015-06-04 | $28.64 | $28.64 | 1,427,763 | — | — |
| 2015-06-03 | $29.03 | $29.03 | 1,197,035 | — | — |
| 2015-06-02 | $28.58 | $28.58 | 980,518 | — | — |
| 2015-06-01 | $28.48 | $28.48 | 2,188,402 | — | — |
| 2015-05-29 | $28.31 | $28.31 | 1,754,755 | — | — |
| 2015-05-28 | $27.90 | $27.90 | 1,755,978 | — | — |
| 2015-05-27 | $28.46 | $28.46 | 4,324,698 | — | — |
| 2015-05-26 | $28.80 | $28.80 | 2,438,077 | — | — |
| 2015-05-22 | $27.98 | $27.98 | 1,698,525 | — | — |
| 2015-05-21 | $27.78 | $27.78 | 2,193,902 | — | — |
| 2015-05-20 | $28.03 | $28.03 | 1,452,670 | — | — |
| 2015-05-19 | $28.36 | $28.36 | 1,734,586 | — | — |
| 2015-05-18 | $29.06 | $29.06 | 2,439,605 | — | — |
| 2015-05-15 | $28.66 | $28.66 | 6,073,342 | — | — |
| 2015-05-14 | $29.21 | $29.21 | 2,763,541 | — | — |
| 2015-05-13 | $29.39 | $29.39 | 4,269,996 | — | — |
| 2015-05-12 | $32.01 | $32.01 | 2,006,570 | — | — |
| 2015-05-11 | $33.57 | $33.57 | 2,409,656 | — | — |
| 2015-05-08 | $32.65 | $32.65 | 2,839,941 | — | — |
| 2015-05-07 | $29.62 | $29.62 | 793,949 | — | — |
| 2015-05-06 | $29.59 | $29.59 | 673,390 | — | — |
| 2015-05-05 | $30.17 | $30.17 | 1,002,826 | — | — |
| 2015-05-04 | $31.22 | $31.22 | 735,274 | — | — |
| 2015-05-01 | $30.50 | $30.50 | 658,110 | — | — |
| 2015-04-30 | $30.72 | $30.72 | 1,468,408 | — | — |
| 2015-04-29 | $31.21 | $31.21 | 834,441 | — | — |
| 2015-04-28 | $31.70 | $31.70 | 524,104 | — | — |
| 2015-04-27 | $31.20 | $31.20 | 405,073 | — | — |
| 2015-04-24 | $31.15 | $31.15 | 422,034 | — | — |
| 2015-04-23 | $31.53 | $31.53 | 1,151,195 | — | — |
| 2015-04-22 | $31.62 | $31.62 | 496,294 | — | — |
| 2015-04-21 | $31.35 | $31.35 | 411,643 | — | — |
| 2015-04-20 | $31.20 | $31.20 | 462,678 | — | — |
| 2015-04-17 | $31.23 | $31.23 | 773,474 | — | — |
| 2015-04-16 | $31.61 | $31.61 | 404,309 | — | — |
| 2015-04-15 | $31.77 | $31.77 | 760,027 | — | — |
| 2015-04-14 | $31.58 | $31.58 | 685,002 | — | — |
| 2015-04-13 | $31.16 | $31.16 | 543,204 | — | — |
| 2015-04-10 | $31.22 | $31.22 | 408,740 | — | — |
| 2015-04-09 | $31.21 | $31.21 | 475,514 | — | — |
| 2015-04-08 | $31.60 | $31.60 | 554,206 | — | — |
| 2015-04-07 | $31.70 | $31.70 | 552,525 | — | — |
| 2015-04-06 | $31.83 | $31.83 | 578,042 | — | — |
| 2015-04-02 | $31.22 | $31.22 | 466,346 | — | — |
| 2015-04-01 | $30.73 | $30.73 | 789,670 | — | — |
| 2015-03-31 | $30.65 | $30.65 | 921,078 | — | — |
| 2015-03-30 | $31.41 | $31.41 | 670,639 | — | — |
| 2015-03-27 | $31.18 | $31.18 | 604,324 | — | — |
| 2015-03-26 | $31.00 | $31.00 | 548,094 | — | — |
| 2015-03-25 | $31.53 | $31.53 | 523,340 | — | — |
| 2015-03-24 | $31.68 | $31.68 | 546,413 | — | — |
| 2015-03-23 | $31.75 | $31.75 | 677,515 | — | — |
| 2015-03-20 | $31.77 | $31.77 | 1,549,392 | — | — |
| 2015-03-19 | $30.85 | $30.85 | 893,880 | — | — |
| 2015-03-18 | $31.32 | $31.32 | 913,438 | — | — |
| 2015-03-17 | $31.28 | $31.28 | 601,726 | — | — |
| 2015-03-16 | $30.75 | $30.75 | 1,331,346 | — | — |
| 2015-03-13 | $31.32 | $31.32 | 648,483 | — | — |
| 2015-03-12 | $31.74 | $31.74 | 751,776 | — | — |
| 2015-03-11 | $31.79 | $31.79 | 596,531 | — | — |
| 2015-03-10 | $31.60 | $31.60 | 888,379 | — | — |
| 2015-03-09 | $32.36 | $32.36 | 799,144 | — | — |
| 2015-03-06 | $32.02 | $32.02 | 1,024,982 | — | — |
| 2015-03-05 | $32.79 | $32.79 | 607,838 | — | — |
| 2015-03-04 | $32.68 | $32.68 | 1,062,877 | — | — |
| 2015-03-03 | $33.14 | $33.14 | 783,864 | — | — |
| 2015-03-02 | $33.23 | $33.23 | 750,859 | — | — |
| 2015-02-27 | $32.38 | $32.38 | 2,380,013 | — | — |
| 2015-02-26 | $32.38 | $32.38 | 1,109,481 | — | — |
| 2015-02-25 | $32.45 | $32.45 | 826,342 | — | — |
| 2015-02-24 | $32.45 | $32.45 | 752,234 | — | — |
| 2015-02-23 | $32.36 | $32.36 | 791,810 | — | — |
| 2015-02-20 | $32.34 | $32.34 | 825,578 | — | — |
| 2015-02-19 | $32.55 | $32.55 | 474,597 | — | — |
| 2015-02-18 | $32.14 | $32.14 | 607,380 | — | — |
| 2015-02-17 | $31.96 | $31.96 | 565,513 | — | — |
| 2015-02-13 | $31.82 | $31.82 | 795,935 | — | — |
| 2015-02-12 | $31.98 | $31.98 | 1,180,074 | — | — |
| 2015-02-11 | $31.97 | $31.97 | 1,088,547 | — | — |
| 2015-02-10 | $32.27 | $32.27 | 1,480,174 | — | — |
| 2015-02-09 | $32.36 | $32.36 | 2,429,367 | — | — |
| 2015-02-06 | $31.21 | $31.21 | 2,412,559 | — | — |
| 2015-02-05 | $30.98 | $30.98 | 2,217,281 | — | — |
| 2015-02-04 | $31.16 | $31.16 | 1,972,954 | — | — |
| 2015-02-03 | $30.52 | $30.52 | 1,572,465 | — | — |
| 2015-02-02 | $30.75 | $30.75 | 1,544,197 | — | — |
| 2015-01-30 | $30.92 | $30.92 | 2,153,716 | — | — |
| 2015-01-29 | $31.57 | $31.57 | 7,584,228 | — | — |
| 2015-01-28 | $31.74 | $31.74 | 1,653,602 | — | — |
| 2015-01-27 | $31.88 | $31.88 | 2,066,773 | — | — |
| 2015-01-26 | $31.96 | $31.96 | 6,053,172 | — | — |
| 2015-01-23 | $27.12 | $27.12 | 910,841 | — | — |
| 2015-01-22 | $27.68 | $27.68 | 1,188,173 | — | — |
| 2015-01-21 | $25.97 | $25.97 | 746,122 | — | — |
| 2015-01-20 | $25.79 | $25.79 | 542,440 | — | — |
| 2015-01-16 | $26.03 | $26.03 | 1,153,182 | — | — |
| 2015-01-15 | $25.96 | $25.96 | 1,311,482 | — | — |
| 2015-01-14 | $26.96 | $26.96 | 795,782 | — | — |
| 2015-01-13 | $27.13 | $27.13 | 647,414 | — | — |
| 2015-01-12 | $27.20 | $27.20 | 655,818 | — | — |
| 2015-01-09 | $27.05 | $27.05 | 990,450 | — | — |
| 2015-01-08 | $27.12 | $27.12 | 1,420,123 | — | — |
| 2015-01-07 | $26.83 | $26.83 | 798,227 | — | — |
| 2015-01-06 | $26.22 | $26.22 | 710,826 | — | — |
| 2015-01-05 | $26.90 | $26.90 | 1,071,281 | — | — |
| 2015-01-02 | $27.97 | $27.97 | 571,014 | — | — |