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
- 1989-12-08 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 | $34.63 | $34.63 | 456,300 | — | — |
| 2015-12-30 | $35.04 | $35.04 | 358,000 | — | — |
| 2015-12-29 | $35.36 | $35.36 | 318,800 | — | — |
| 2015-12-28 | $35.21 | $35.21 | 352,100 | — | — |
| 2015-12-24 | $35.41 | $35.41 | 290,700 | — | — |
| 2015-12-23 | $35.12 | $35.12 | 1,230,400 | — | — |
| 2015-12-22 | $34.24 | $34.24 | 496,400 | — | — |
| 2015-12-21 | $33.53 | $33.53 | 779,400 | — | — |
| 2015-12-18 | $33.71 | $33.71 | 1,170,700 | — | — |
| 2015-12-17 | $33.94 | $33.94 | 727,300 | — | — |
| 2015-12-16 | $34.38 | $34.38 | 672,600 | — | — |
| 2015-12-15 | $34.23 | $34.23 | 1,252,800 | — | — |
| 2015-12-14 | $34.16 | $34.16 | 450,700 | — | — |
| 2015-12-11 | $34.12 | $34.12 | 591,500 | — | — |
| 2015-12-10 | $34.68 | $34.68 | 421,000 | — | — |
| 2015-12-09 | $34.82 | $34.82 | 620,900 | — | — |
| 2015-12-08 | $35.22 | $35.22 | 430,900 | — | — |
| 2015-12-07 | $35.07 | $35.07 | 537,300 | — | — |
| 2015-12-04 | $35.32 | $35.32 | 741,400 | — | — |
| 2015-12-03 | $34.78 | $34.78 | 516,400 | — | — |
| 2015-12-02 | $35.86 | $35.86 | 625,200 | — | — |
| 2015-12-01 | $36.13 | $36.13 | 727,300 | — | — |
| 2015-11-30 | $36.04 | $36.04 | 1,036,400 | — | — |
| 2015-11-27 | $36.46 | $36.46 | 256,800 | — | — |
| 2015-11-25 | $36.54 | $36.54 | 407,800 | — | — |
| 2015-11-24 | $36.54 | $36.54 | 707,100 | — | — |
| 2015-11-23 | $36.42 | $36.42 | 678,000 | — | — |
| 2015-11-20 | $36.63 | $36.63 | 806,800 | — | — |
| 2015-11-19 | $36.40 | $36.40 | 696,700 | — | — |
| 2015-11-18 | $36.03 | $36.03 | 740,700 | — | — |
| 2015-11-17 | $36.07 | $36.07 | 1,664,600 | — | — |
| 2015-11-16 | $35.41 | $35.41 | 774,500 | — | — |
| 2015-11-13 | $35.16 | $35.16 | 726,900 | — | — |
| 2015-11-12 | $35.82 | $35.82 | 1,263,600 | — | — |
| 2015-11-11 | $36.62 | $36.62 | 1,649,700 | — | — |
| 2015-11-10 | $36.41 | $36.41 | 825,100 | — | — |
| 2015-11-09 | $36.05 | $36.05 | 669,300 | — | — |
| 2015-11-06 | $36.40 | $36.40 | 498,800 | — | — |
| 2015-11-05 | $36.30 | $36.30 | 741,500 | — | — |
| 2015-11-04 | $36.55 | $36.55 | 704,800 | — | — |
| 2015-11-03 | $36.91 | $36.91 | 1,020,200 | — | — |
| 2015-11-02 | $36.16 | $36.16 | 1,051,900 | — | — |
| 2015-10-30 | $35.44 | $35.44 | 1,721,200 | — | — |
| 2015-10-29 | $34.06 | $34.06 | 2,829,200 | — | — |
| 2015-10-28 | $34.80 | $34.80 | 1,821,900 | — | — |
| 2015-10-27 | $34.03 | $34.03 | 1,073,000 | — | — |
| 2015-10-26 | $34.46 | $34.46 | 582,100 | — | — |
| 2015-10-23 | $34.33 | $34.33 | 704,500 | — | — |
| 2015-10-22 | $34.18 | $34.18 | 912,100 | — | — |
| 2015-10-21 | $33.58 | $33.58 | 1,266,100 | — | — |
| 2015-10-20 | $34.83 | $34.83 | 395,900 | — | — |
| 2015-10-19 | $35.08 | $35.08 | 436,600 | — | — |
| 2015-10-16 | $35.13 | $35.13 | 1,053,800 | — | — |
| 2015-10-15 | $34.62 | $34.62 | 769,700 | — | — |
| 2015-10-14 | $34.51 | $34.51 | 227,600 | — | — |
| 2015-10-13 | $34.68 | $34.68 | 568,500 | — | — |
| 2015-10-12 | $34.90 | $34.90 | 356,000 | — | — |
| 2015-10-09 | $34.67 | $34.67 | 566,300 | — | — |
| 2015-10-08 | $33.92 | $33.92 | 845,900 | — | — |
| 2015-10-07 | $33.84 | $33.84 | 1,223,900 | — | — |
| 2015-10-06 | $34.03 | $34.03 | 1,416,200 | — | — |
| 2015-10-05 | $33.21 | $33.21 | 962,900 | — | — |
| 2015-10-02 | $32.01 | $32.01 | 2,149,800 | — | — |
| 2015-10-01 | $31.40 | $31.40 | 1,338,500 | — | — |
| 2015-09-30 | $31.74 | $31.74 | 1,167,900 | — | — |
| 2015-09-29 | $30.97 | $30.97 | 1,118,300 | — | — |
| 2015-09-28 | $31.71 | $31.71 | 1,018,500 | — | — |
| 2015-09-25 | $32.51 | $32.51 | 791,800 | — | — |
| 2015-09-24 | $32.60 | $32.60 | 1,126,100 | — | — |
| 2015-09-23 | $33.17 | $33.17 | 719,100 | — | — |
| 2015-09-22 | $33.63 | $33.63 | 901,000 | — | — |
| 2015-09-21 | $33.99 | $33.99 | 1,033,900 | — | — |
| 2015-09-18 | $33.42 | $33.42 | 1,401,600 | — | — |
| 2015-09-17 | $33.51 | $33.51 | 742,300 | — | — |
| 2015-09-16 | $33.41 | $33.41 | 469,900 | — | — |
| 2015-09-15 | $33.00 | $33.00 | 464,100 | — | — |
| 2015-09-14 | $32.77 | $32.77 | 682,600 | — | — |
| 2015-09-11 | $32.55 | $32.55 | 441,600 | — | — |
| 2015-09-10 | $32.33 | $32.33 | 973,300 | — | — |
| 2015-09-09 | $31.91 | $31.91 | 966,400 | — | — |
| 2015-09-08 | $32.98 | $32.98 | 731,000 | — | — |
| 2015-09-04 | $31.99 | $31.99 | 731,200 | — | — |
| 2015-09-03 | $32.68 | $32.68 | 1,360,400 | — | — |
| 2015-09-02 | $32.28 | $32.28 | 1,449,600 | — | — |
| 2015-09-01 | $32.29 | $32.29 | 1,298,900 | — | — |
| 2015-08-31 | $33.12 | $33.12 | 1,684,400 | — | — |
| 2015-08-28 | $34.15 | $34.15 | 1,067,200 | — | — |
| 2015-08-27 | $34.31 | $34.31 | 1,123,500 | — | — |
| 2015-08-26 | $33.88 | $33.88 | 733,400 | — | — |
| 2015-08-25 | $33.46 | $33.46 | 846,900 | — | — |
| 2015-08-24 | $33.89 | $33.89 | 1,900,300 | — | — |
| 2015-08-21 | $34.44 | $34.44 | 1,154,200 | — | — |
| 2015-08-20 | $35.29 | $35.29 | 656,900 | — | — |
| 2015-08-19 | $36.12 | $36.12 | 527,600 | — | — |
| 2015-08-18 | $36.40 | $36.40 | 698,600 | — | — |
| 2015-08-17 | $36.36 | $36.36 | 725,000 | — | — |
| 2015-08-14 | $35.93 | $35.93 | 464,300 | — | — |
| 2015-08-13 | $35.53 | $35.53 | 531,800 | — | — |
| 2015-08-12 | $35.70 | $35.70 | 709,300 | — | — |
| 2015-08-11 | $36.34 | $36.34 | 1,288,700 | — | — |
| 2015-08-10 | $36.55 | $36.55 | 1,187,300 | — | — |
| 2015-08-07 | $35.91 | $35.91 | 709,500 | — | — |
| 2015-08-06 | $36.07 | $36.07 | 606,400 | — | — |
| 2015-08-05 | $36.50 | $36.50 | 1,281,000 | — | — |
| 2015-08-04 | $36.50 | $36.50 | 631,400 | — | — |
| 2015-08-03 | $36.58 | $36.58 | 1,175,700 | — | — |
| 2015-07-31 | $36.35 | $36.35 | 951,800 | — | — |
| 2015-07-30 | $36.23 | $36.23 | 3,753,700 | — | — |
| 2015-07-29 | $37.80 | $37.80 | 1,795,100 | — | — |
| 2015-07-28 | $38.72 | $38.72 | 736,800 | — | — |
| 2015-07-27 | $38.27 | $38.27 | 689,700 | — | — |
| 2015-07-24 | $38.38 | $38.38 | 509,400 | — | — |
| 2015-07-23 | $38.63 | $38.63 | 678,100 | — | — |
| 2015-07-22 | $39.12 | $39.12 | 406,800 | — | — |
| 2015-07-21 | $38.77 | $38.77 | 392,800 | — | — |
| 2015-07-20 | $39.05 | $39.05 | 398,800 | — | — |
| 2015-07-17 | $39.06 | $39.06 | 457,800 | — | — |
| 2015-07-16 | $39.40 | $39.40 | 425,500 | — | — |
| 2015-07-15 | $39.36 | $39.36 | 913,500 | — | — |
| 2015-07-14 | $38.65 | $38.65 | 1,787,400 | — | — |
| 2015-07-13 | $38.64 | $38.64 | 2,731,300 | — | — |
| 2015-07-10 | $38.78 | $38.78 | 4,239,800 | — | — |
| 2015-07-09 | $40.78 | $40.78 | 360,900 | — | — |
| 2015-07-08 | $40.66 | $40.66 | 786,100 | — | — |
| 2015-07-07 | $41.32 | $41.32 | 624,600 | — | — |
| 2015-07-06 | $41.04 | $41.04 | 681,700 | — | — |
| 2015-07-02 | $41.18 | $41.18 | 339,800 | — | — |
| 2015-07-01 | $41.25 | $41.25 | 580,500 | — | — |
| 2015-06-30 | $41.02 | $41.02 | 1,367,900 | — | — |
| 2015-06-29 | $41.01 | $41.01 | 1,037,300 | — | — |
| 2015-06-26 | $41.67 | $41.67 | 737,600 | — | — |
| 2015-06-25 | $41.90 | $41.90 | 551,100 | — | — |
| 2015-06-24 | $41.88 | $41.88 | 556,900 | — | — |
| 2015-06-23 | $42.30 | $42.30 | 427,900 | — | — |
| 2015-06-22 | $42.53 | $42.53 | 494,800 | — | — |
| 2015-06-19 | $42.25 | $42.25 | 1,387,200 | — | — |
| 2015-06-18 | $42.10 | $42.10 | 451,400 | — | — |
| 2015-06-17 | $41.54 | $41.54 | 498,500 | — | — |
| 2015-06-16 | $41.49 | $41.49 | 703,200 | — | — |
| 2015-06-15 | $41.23 | $41.23 | 673,100 | — | — |
| 2015-06-12 | $41.46 | $41.46 | 797,500 | — | — |
| 2015-06-11 | $41.82 | $41.82 | 623,600 | — | — |
| 2015-06-10 | $41.98 | $41.98 | 597,100 | — | — |
| 2015-06-09 | $41.45 | $41.45 | 414,300 | — | — |
| 2015-06-08 | $41.36 | $41.36 | 478,900 | — | — |
| 2015-06-05 | $41.76 | $41.76 | 546,300 | — | — |
| 2015-06-04 | $41.41 | $41.41 | 650,900 | — | — |
| 2015-06-03 | $41.70 | $41.70 | 1,492,200 | — | — |
| 2015-06-02 | $41.77 | $41.77 | 825,400 | — | — |
| 2015-06-01 | $41.53 | $41.53 | 920,000 | — | — |
| 2015-05-29 | $41.27 | $41.27 | 1,068,300 | — | — |
| 2015-05-28 | $41.79 | $41.79 | 1,037,400 | — | — |
| 2015-05-27 | $41.66 | $41.66 | 927,800 | — | — |
| 2015-05-26 | $40.91 | $40.91 | 1,355,300 | — | — |
| 2015-05-22 | $41.05 | $41.05 | 858,400 | — | — |
| 2015-05-21 | $41.46 | $41.46 | 1,648,700 | — | — |
| 2015-05-20 | $40.56 | $40.56 | 1,265,100 | — | — |
| 2015-05-19 | $39.45 | $39.45 | 500,700 | — | — |
| 2015-05-18 | $39.79 | $39.79 | 941,700 | — | — |
| 2015-05-15 | $39.40 | $39.40 | 505,000 | — | — |
| 2015-05-14 | $39.70 | $39.70 | 544,000 | — | — |
| 2015-05-13 | $38.99 | $38.99 | 685,700 | — | — |
| 2015-05-12 | $38.74 | $38.74 | 466,900 | — | — |
| 2015-05-11 | $38.74 | $38.74 | 722,700 | — | — |
| 2015-05-08 | $38.69 | $38.69 | 409,600 | — | — |
| 2015-05-07 | $38.08 | $38.08 | 652,600 | — | — |
| 2015-05-06 | $38.07 | $38.07 | 944,600 | — | — |
| 2015-05-05 | $38.21 | $38.21 | 765,200 | — | — |
| 2015-05-04 | $38.60 | $38.60 | 785,400 | — | — |
| 2015-05-01 | $38.73 | $38.73 | 1,050,300 | — | — |
| 2015-04-30 | $38.34 | $38.34 | 1,886,200 | — | — |
| 2015-04-29 | $36.68 | $36.68 | 863,900 | — | — |
| 2015-04-28 | $36.74 | $36.74 | 758,300 | — | — |
| 2015-04-27 | $36.73 | $36.73 | 800,600 | — | — |
| 2015-04-24 | $37.18 | $37.18 | 302,600 | — | — |
| 2015-04-23 | $37.36 | $37.36 | 410,900 | — | — |
| 2015-04-22 | $37.19 | $37.19 | 305,600 | — | — |
| 2015-04-21 | $36.87 | $36.87 | 366,200 | — | — |
| 2015-04-20 | $36.76 | $36.76 | 458,100 | — | — |
| 2015-04-17 | $36.84 | $36.84 | 944,400 | — | — |
| 2015-04-16 | $37.23 | $37.23 | 397,400 | — | — |
| 2015-04-15 | $37.16 | $37.16 | 500,500 | — | — |
| 2015-04-14 | $37.05 | $37.05 | 921,500 | — | — |
| 2015-04-13 | $37.14 | $37.14 | 977,800 | — | — |
| 2015-04-10 | $37.94 | $37.94 | 542,500 | — | — |
| 2015-04-09 | $37.94 | $37.94 | 513,800 | — | — |
| 2015-04-08 | $37.57 | $37.57 | 1,697,500 | — | — |
| 2015-04-07 | $37.05 | $37.05 | 879,000 | — | — |
| 2015-04-06 | $37.17 | $37.17 | 845,000 | — | — |
| 2015-04-02 | $36.51 | $36.51 | 1,076,900 | — | — |
| 2015-04-01 | $36.15 | $36.15 | 702,200 | — | — |
| 2015-03-31 | $36.17 | $36.17 | 852,500 | — | — |
| 2015-03-30 | $36.09 | $36.09 | 802,500 | — | — |
| 2015-03-27 | $36.05 | $36.05 | 1,593,000 | — | — |
| 2015-03-26 | $35.76 | $35.76 | 987,500 | — | — |
| 2015-03-25 | $35.35 | $35.35 | 1,528,900 | — | — |
| 2015-03-24 | $35.79 | $35.79 | 1,348,900 | — | — |
| 2015-03-23 | $35.88 | $35.88 | 1,381,100 | — | — |
| 2015-03-20 | $37.01 | $37.01 | 1,482,100 | — | — |
| 2015-03-19 | $36.10 | $36.10 | 1,643,400 | — | — |
| 2015-03-18 | $36.16 | $36.16 | 2,456,400 | — | — |
| 2015-03-17 | $34.38 | $34.38 | 1,101,200 | — | — |
| 2015-03-16 | $34.04 | $34.04 | 1,124,700 | — | — |
| 2015-03-13 | $33.01 | $33.01 | 1,271,100 | — | — |
| 2015-03-12 | $32.87 | $32.87 | 535,900 | — | — |
| 2015-03-11 | $32.84 | $32.84 | 557,700 | — | — |
| 2015-03-10 | $32.88 | $32.88 | 714,200 | — | — |
| 2015-03-09 | $33.67 | $33.67 | 669,300 | — | — |
| 2015-03-06 | $33.52 | $33.52 | 449,400 | — | — |
| 2015-03-05 | $34.00 | $34.00 | 750,200 | — | — |
| 2015-03-04 | $33.63 | $33.63 | 621,900 | — | — |
| 2015-03-03 | $33.84 | $33.84 | 833,000 | — | — |
| 2015-03-02 | $34.50 | $34.50 | 933,400 | — | — |
| 2015-02-27 | $34.66 | $34.66 | 995,600 | — | — |
| 2015-02-26 | $34.65 | $34.65 | 1,572,300 | — | — |
| 2015-02-25 | $34.17 | $34.17 | 756,900 | — | — |
| 2015-02-24 | $34.45 | $34.45 | 1,245,100 | — | — |
| 2015-02-23 | $34.32 | $34.32 | 550,900 | — | — |
| 2015-02-20 | $34.93 | $34.93 | 613,600 | — | — |
| 2015-02-19 | $34.79 | $34.79 | 869,900 | — | — |
| 2015-02-18 | $34.77 | $34.77 | 570,700 | — | — |
| 2015-02-17 | $34.61 | $34.61 | 883,000 | — | — |
| 2015-02-13 | $34.02 | $34.02 | 1,212,600 | — | — |
| 2015-02-12 | $33.65 | $33.65 | 1,307,100 | — | — |
| 2015-02-11 | $33.73 | $33.73 | 554,300 | — | — |
| 2015-02-10 | $34.06 | $34.06 | 1,043,600 | — | — |
| 2015-02-09 | $33.67 | $33.67 | 533,800 | — | — |
| 2015-02-06 | $33.95 | $33.95 | 633,300 | — | — |
| 2015-02-05 | $34.22 | $34.22 | 623,700 | — | — |
| 2015-02-04 | $34.25 | $34.25 | 732,500 | — | — |
| 2015-02-03 | $34.60 | $34.60 | 798,600 | — | — |
| 2015-02-02 | $33.46 | $33.46 | 907,700 | — | — |
| 2015-01-30 | $33.41 | $33.41 | 1,395,500 | — | — |
| 2015-01-29 | $33.99 | $33.99 | 1,844,200 | — | — |
| 2015-01-28 | $32.90 | $32.90 | 1,518,600 | — | — |
| 2015-01-27 | $34.29 | $34.29 | 840,000 | — | — |
| 2015-01-26 | $34.92 | $34.92 | 681,300 | — | — |
| 2015-01-23 | $34.87 | $34.87 | 572,400 | — | — |
| 2015-01-22 | $34.96 | $34.96 | 796,900 | — | — |
| 2015-01-21 | $34.17 | $34.17 | 459,900 | — | — |
| 2015-01-20 | $34.18 | $34.18 | 448,800 | — | — |
| 2015-01-16 | $34.07 | $34.07 | 692,600 | — | — |
| 2015-01-15 | $33.54 | $33.54 | 691,400 | — | — |
| 2015-01-14 | $33.79 | $33.79 | 732,100 | — | — |
| 2015-01-13 | $34.26 | $34.26 | 654,800 | — | — |
| 2015-01-12 | $34.71 | $34.71 | 594,300 | — | — |
| 2015-01-09 | $35.62 | $35.62 | 529,600 | — | — |
| 2015-01-08 | $35.75 | $35.75 | 806,000 | — | — |
| 2015-01-07 | $35.22 | $35.22 | 698,200 | — | — |
| 2015-01-06 | $35.08 | $35.08 | 1,253,300 | — | — |
| 2015-01-05 | $35.36 | $35.36 | 859,800 | — | — |
| 2015-01-02 | $36.35 | $36.35 | 557,900 | — | — |