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
- 2012-09-28 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 | $33.09 | $33.09 | 275,800 | — | — |
| 2015-12-30 | $33.71 | $33.71 | 231,800 | — | — |
| 2015-12-29 | $34.47 | $34.47 | 266,500 | — | — |
| 2015-12-28 | $33.56 | $33.56 | 166,700 | — | — |
| 2015-12-24 | $33.41 | $33.41 | 119,100 | — | — |
| 2015-12-23 | $32.95 | $32.95 | 201,400 | — | — |
| 2015-12-22 | $32.89 | $32.89 | 290,200 | — | — |
| 2015-12-21 | $32.81 | $32.81 | 345,900 | — | — |
| 2015-12-18 | $32.31 | $32.31 | 949,900 | — | — |
| 2015-12-17 | $34.12 | $34.12 | 780,000 | — | — |
| 2015-12-16 | $35.07 | $35.07 | 413,100 | — | — |
| 2015-12-15 | $35.50 | $35.50 | 317,900 | — | — |
| 2015-12-14 | $35.41 | $35.41 | 275,000 | — | — |
| 2015-12-11 | $35.28 | $35.28 | 277,600 | — | — |
| 2015-12-10 | $36.12 | $36.12 | 704,000 | — | — |
| 2015-12-09 | $37.76 | $37.76 | 214,500 | — | — |
| 2015-12-08 | $38.46 | $38.46 | 271,300 | — | — |
| 2015-12-07 | $37.88 | $37.88 | 327,300 | — | — |
| 2015-12-04 | $39.27 | $39.27 | 184,300 | — | — |
| 2015-12-03 | $37.88 | $37.88 | 358,700 | — | — |
| 2015-12-02 | $39.00 | $39.00 | 267,700 | — | — |
| 2015-12-01 | $38.58 | $38.58 | 320,300 | — | — |
| 2015-11-30 | $38.46 | $38.46 | 253,600 | — | — |
| 2015-11-27 | $38.51 | $38.51 | 77,600 | — | — |
| 2015-11-25 | $38.70 | $38.70 | 146,800 | — | — |
| 2015-11-24 | $38.87 | $38.87 | 216,800 | — | — |
| 2015-11-23 | $37.61 | $37.61 | 265,400 | — | — |
| 2015-11-20 | $38.96 | $38.96 | 312,100 | — | — |
| 2015-11-19 | $37.93 | $37.93 | 334,800 | — | — |
| 2015-11-18 | $36.73 | $36.73 | 191,300 | — | — |
| 2015-11-17 | $36.00 | $36.00 | 204,800 | — | — |
| 2015-11-16 | $36.11 | $36.11 | 215,800 | — | — |
| 2015-11-13 | $35.95 | $35.95 | 245,800 | — | — |
| 2015-11-12 | $37.57 | $37.57 | 291,500 | — | — |
| 2015-11-11 | $36.65 | $36.65 | 185,800 | — | — |
| 2015-11-10 | $36.38 | $36.38 | 229,400 | — | — |
| 2015-11-09 | $37.27 | $37.27 | 370,200 | — | — |
| 2015-11-06 | $37.47 | $37.47 | 207,600 | — | — |
| 2015-11-05 | $36.37 | $36.37 | 455,300 | — | — |
| 2015-11-04 | $36.54 | $36.54 | 510,200 | — | — |
| 2015-11-03 | $35.56 | $35.56 | 1,267,500 | — | — |
| 2015-11-02 | $35.89 | $35.89 | 593,000 | — | — |
| 2015-10-30 | $35.32 | $35.32 | 319,000 | — | — |
| 2015-10-29 | $34.97 | $34.97 | 188,800 | — | — |
| 2015-10-28 | $36.11 | $36.11 | 389,500 | — | — |
| 2015-10-27 | $34.80 | $34.80 | 173,200 | — | — |
| 2015-10-26 | $34.86 | $34.86 | 185,600 | — | — |
| 2015-10-23 | $34.98 | $34.98 | 311,400 | — | — |
| 2015-10-22 | $35.21 | $35.21 | 349,400 | — | — |
| 2015-10-21 | $33.53 | $33.53 | 255,000 | — | — |
| 2015-10-20 | $34.65 | $34.65 | 439,000 | — | — |
| 2015-10-19 | $34.95 | $34.95 | 291,000 | — | — |
| 2015-10-16 | $34.41 | $34.41 | 294,600 | — | — |
| 2015-10-15 | $33.70 | $33.70 | 191,100 | — | — |
| 2015-10-14 | $32.42 | $32.42 | 232,300 | — | — |
| 2015-10-13 | $33.19 | $33.19 | 372,600 | — | — |
| 2015-10-12 | $32.97 | $32.97 | 183,100 | — | — |
| 2015-10-09 | $32.92 | $32.92 | 256,300 | — | — |
| 2015-10-08 | $33.10 | $33.10 | 866,500 | — | — |
| 2015-10-07 | $31.06 | $31.06 | 402,100 | — | — |
| 2015-10-06 | $30.58 | $30.58 | 244,900 | — | — |
| 2015-10-05 | $30.45 | $30.45 | 273,700 | — | — |
| 2015-10-02 | $30.23 | $30.23 | 232,300 | — | — |
| 2015-10-01 | $29.60 | $29.60 | 368,800 | — | — |
| 2015-09-30 | $28.46 | $28.46 | 391,200 | — | — |
| 2015-09-29 | $28.56 | $28.56 | 263,300 | — | — |
| 2015-09-28 | $28.48 | $28.48 | 431,700 | — | — |
| 2015-09-25 | $29.76 | $29.76 | 368,500 | — | — |
| 2015-09-24 | $31.06 | $31.06 | 474,000 | — | — |
| 2015-09-23 | $31.61 | $31.61 | 214,100 | — | — |
| 2015-09-22 | $31.71 | $31.71 | 346,700 | — | — |
| 2015-09-21 | $32.39 | $32.39 | 310,100 | — | — |
| 2015-09-18 | $32.90 | $32.90 | 475,100 | — | — |
| 2015-09-17 | $33.14 | $33.14 | 377,900 | — | — |
| 2015-09-16 | $32.91 | $32.91 | 336,000 | — | — |
| 2015-09-15 | $31.91 | $31.91 | 214,700 | — | — |
| 2015-09-14 | $31.51 | $31.51 | 327,400 | — | — |
| 2015-09-11 | $31.25 | $31.25 | 305,400 | — | — |
| 2015-09-10 | $31.03 | $31.03 | 286,800 | — | — |
| 2015-09-09 | $30.50 | $30.50 | 594,900 | — | — |
| 2015-09-08 | $30.45 | $30.45 | 536,000 | — | — |
| 2015-09-04 | $29.59 | $29.59 | 481,800 | — | — |
| 2015-09-03 | $28.81 | $28.81 | 414,000 | — | — |
| 2015-09-02 | $28.82 | $28.82 | 247,600 | — | — |
| 2015-09-01 | $27.88 | $27.88 | 357,400 | — | — |
| 2015-08-31 | $29.06 | $29.06 | 352,600 | — | — |
| 2015-08-28 | $30.00 | $30.00 | 340,000 | — | — |
| 2015-08-27 | $29.41 | $29.41 | 360,100 | — | — |
| 2015-08-26 | $29.42 | $29.42 | 567,600 | — | — |
| 2015-08-25 | $28.32 | $28.32 | 462,100 | — | — |
| 2015-08-24 | $28.19 | $28.19 | 644,700 | — | — |
| 2015-08-21 | $29.62 | $29.62 | 1,238,200 | — | — |
| 2015-08-20 | $31.56 | $31.56 | 1,148,200 | — | — |
| 2015-08-19 | $32.79 | $32.79 | 408,800 | — | — |
| 2015-08-18 | $33.02 | $33.02 | 553,800 | — | — |
| 2015-08-17 | $33.17 | $33.17 | 580,500 | — | — |
| 2015-08-14 | $31.87 | $31.87 | 549,700 | — | — |
| 2015-08-13 | $32.53 | $32.53 | 496,200 | — | — |
| 2015-08-12 | $32.15 | $32.15 | 839,700 | — | — |
| 2015-08-11 | $33.12 | $33.12 | 520,500 | — | — |
| 2015-08-10 | $33.89 | $33.89 | 505,600 | — | — |
| 2015-08-07 | $33.49 | $33.49 | 570,700 | — | — |
| 2015-08-06 | $33.25 | $33.25 | 1,519,400 | — | — |
| 2015-08-05 | $38.59 | $38.59 | 733,700 | — | — |
| 2015-08-04 | $38.79 | $38.79 | 2,918,400 | — | — |
| 2015-08-03 | $36.37 | $36.37 | 714,600 | — | — |
| 2015-07-31 | $36.96 | $36.96 | 364,400 | — | — |
| 2015-07-30 | $37.28 | $37.28 | 351,500 | — | — |
| 2015-07-29 | $37.53 | $37.53 | 540,600 | — | — |
| 2015-07-28 | $37.13 | $37.13 | 382,200 | — | — |
| 2015-07-27 | $37.13 | $37.13 | 475,000 | — | — |
| 2015-07-24 | $38.96 | $38.96 | 623,900 | — | — |
| 2015-07-23 | $39.03 | $39.03 | 926,700 | — | — |
| 2015-07-22 | $36.89 | $36.89 | 481,900 | — | — |
| 2015-07-21 | $37.60 | $37.60 | 446,900 | — | — |
| 2015-07-20 | $36.73 | $36.73 | 472,100 | — | — |
| 2015-07-17 | $37.01 | $37.01 | 365,100 | — | — |
| 2015-07-16 | $37.17 | $37.17 | 284,400 | — | — |
| 2015-07-15 | $36.73 | $36.73 | 293,700 | — | — |
| 2015-07-14 | $37.61 | $37.61 | 663,800 | — | — |
| 2015-07-13 | $36.08 | $36.08 | 730,700 | — | — |
| 2015-07-10 | $37.22 | $37.22 | 517,400 | — | — |
| 2015-07-09 | $37.55 | $37.55 | 798,900 | — | — |
| 2015-07-08 | $36.50 | $36.50 | 795,000 | — | — |
| 2015-07-07 | $37.48 | $37.48 | 590,300 | — | — |
| 2015-07-06 | $38.31 | $38.31 | 525,000 | — | — |
| 2015-07-02 | $38.57 | $38.57 | 989,100 | — | — |
| 2015-07-01 | $40.04 | $40.04 | 611,500 | — | — |
| 2015-06-30 | $40.35 | $40.35 | 530,000 | — | — |
| 2015-06-29 | $39.62 | $39.62 | 825,500 | — | — |
| 2015-06-26 | $41.59 | $41.59 | 1,288,600 | — | — |
| 2015-06-25 | $44.00 | $44.00 | 726,900 | — | — |
| 2015-06-24 | $42.97 | $42.97 | 2,035,700 | — | — |
| 2015-06-23 | $46.90 | $46.90 | 443,900 | — | — |
| 2015-06-22 | $46.50 | $46.50 | 671,700 | — | — |
| 2015-06-19 | $47.64 | $47.64 | 779,300 | — | — |
| 2015-06-18 | $47.35 | $47.35 | 1,053,400 | — | — |
| 2015-06-17 | $45.39 | $45.39 | 724,500 | — | — |
| 2015-06-16 | $44.79 | $44.79 | 760,500 | — | — |
| 2015-06-15 | $43.79 | $43.79 | 592,800 | — | — |
| 2015-06-12 | $41.81 | $41.81 | 535,600 | — | — |
| 2015-06-11 | $41.96 | $41.96 | 433,500 | — | — |
| 2015-06-10 | $42.64 | $42.64 | 452,200 | — | — |
| 2015-06-09 | $42.20 | $42.20 | 375,000 | — | — |
| 2015-06-08 | $41.44 | $41.44 | 587,400 | — | — |
| 2015-06-05 | $42.39 | $42.39 | 518,400 | — | — |
| 2015-06-04 | $40.68 | $40.68 | 631,400 | — | — |
| 2015-06-03 | $41.33 | $41.33 | 648,800 | — | — |
| 2015-06-02 | $39.81 | $39.81 | 555,500 | — | — |
| 2015-06-01 | $40.41 | $40.41 | 669,600 | — | — |
| 2015-05-29 | $40.72 | $40.72 | 529,300 | — | — |
| 2015-05-28 | $40.14 | $40.14 | 456,900 | — | — |
| 2015-05-27 | $39.86 | $39.86 | 802,400 | — | — |
| 2015-05-26 | $39.75 | $39.75 | 455,400 | — | — |
| 2015-05-22 | $39.36 | $39.36 | 488,000 | — | — |
| 2015-05-21 | $40.09 | $40.09 | 492,200 | — | — |
| 2015-05-20 | $40.17 | $40.17 | 457,300 | — | — |
| 2015-05-19 | $39.96 | $39.96 | 752,900 | — | — |
| 2015-05-18 | $40.08 | $40.08 | 838,600 | — | — |
| 2015-05-15 | $38.61 | $38.61 | 610,400 | — | — |
| 2015-05-14 | $38.53 | $38.53 | 739,800 | — | — |
| 2015-05-13 | $37.63 | $37.63 | 697,700 | — | — |
| 2015-05-12 | $37.91 | $37.91 | 1,106,500 | — | — |
| 2015-05-11 | $37.14 | $37.14 | 825,200 | — | — |
| 2015-05-08 | $36.98 | $36.98 | 1,342,400 | — | — |
| 2015-05-07 | $37.07 | $37.07 | 1,004,800 | — | — |
| 2015-05-06 | $37.74 | $37.74 | 2,052,100 | — | — |
| 2015-05-05 | $37.03 | $37.03 | 9,904,700 | — | — |
| 2015-05-04 | $55.08 | $55.08 | 2,032,700 | — | — |
| 2015-05-01 | $52.14 | $52.14 | 611,300 | — | — |
| 2015-04-30 | $49.52 | $49.52 | 562,000 | — | — |
| 2015-04-29 | $52.09 | $52.09 | 310,900 | — | — |
| 2015-04-28 | $52.70 | $52.70 | 327,700 | — | — |
| 2015-04-27 | $52.82 | $52.82 | 348,000 | — | — |
| 2015-04-24 | $53.05 | $53.05 | 395,600 | — | — |
| 2015-04-23 | $53.70 | $53.70 | 339,900 | — | — |
| 2015-04-22 | $52.38 | $52.38 | 292,900 | — | — |
| 2015-04-21 | $53.15 | $53.15 | 332,800 | — | — |
| 2015-04-20 | $50.87 | $50.87 | 331,700 | — | — |
| 2015-04-17 | $50.27 | $50.27 | 529,700 | — | — |
| 2015-04-16 | $51.41 | $51.41 | 530,600 | — | — |
| 2015-04-15 | $51.73 | $51.73 | 436,700 | — | — |
| 2015-04-14 | $50.58 | $50.58 | 298,300 | — | — |
| 2015-04-13 | $51.12 | $51.12 | 561,800 | — | — |
| 2015-04-10 | $54.07 | $54.07 | 478,600 | — | — |
| 2015-04-09 | $51.88 | $51.88 | 435,400 | — | — |
| 2015-04-08 | $52.43 | $52.43 | 1,071,200 | — | — |
| 2015-04-07 | $49.08 | $49.08 | 284,300 | — | — |
| 2015-04-06 | $48.33 | $48.33 | 508,500 | — | — |
| 2015-04-02 | $47.27 | $47.27 | 346,700 | — | — |
| 2015-04-01 | $47.05 | $47.05 | 269,700 | — | — |
| 2015-03-31 | $46.48 | $46.48 | 286,300 | — | — |
| 2015-03-30 | $46.70 | $46.70 | 220,400 | — | — |
| 2015-03-27 | $45.34 | $45.34 | 263,400 | — | — |
| 2015-03-26 | $44.96 | $44.96 | 429,300 | — | — |
| 2015-03-25 | $42.97 | $42.97 | 330,400 | — | — |
| 2015-03-24 | $44.43 | $44.43 | 245,200 | — | — |
| 2015-03-23 | $45.17 | $45.17 | 204,300 | — | — |
| 2015-03-20 | $46.40 | $46.40 | 478,700 | — | — |
| 2015-03-19 | $46.65 | $46.65 | 364,800 | — | — |
| 2015-03-18 | $47.28 | $47.28 | 518,300 | — | — |
| 2015-03-17 | $46.57 | $46.57 | 547,400 | — | — |
| 2015-03-16 | $44.66 | $44.66 | 365,700 | — | — |
| 2015-03-13 | $43.54 | $43.54 | 335,300 | — | — |
| 2015-03-12 | $43.99 | $43.99 | 281,800 | — | — |
| 2015-03-11 | $43.85 | $43.85 | 456,500 | — | — |
| 2015-03-10 | $43.85 | $43.85 | 331,100 | — | — |
| 2015-03-09 | $45.40 | $45.40 | 741,000 | — | — |
| 2015-03-06 | $47.45 | $47.45 | 500,900 | — | — |
| 2015-03-05 | $49.74 | $49.74 | 581,200 | — | — |
| 2015-03-04 | $47.48 | $47.48 | 371,100 | — | — |
| 2015-03-03 | $47.27 | $47.27 | 205,200 | — | — |
| 2015-03-02 | $47.51 | $47.51 | 580,300 | — | — |
| 2015-02-27 | $46.03 | $46.03 | 357,600 | — | — |
| 2015-02-26 | $47.30 | $47.30 | 310,600 | — | — |
| 2015-02-25 | $47.78 | $47.78 | 382,900 | — | — |
| 2015-02-24 | $48.45 | $48.45 | 387,800 | — | — |
| 2015-02-23 | $48.02 | $48.02 | 305,300 | — | — |
| 2015-02-20 | $47.89 | $47.89 | 379,000 | — | — |
| 2015-02-19 | $46.66 | $46.66 | 579,400 | — | — |
| 2015-02-18 | $45.40 | $45.40 | 694,600 | — | — |
| 2015-02-17 | $46.31 | $46.31 | 681,500 | — | — |
| 2015-02-13 | $47.95 | $47.95 | 625,500 | — | — |
| 2015-02-12 | $46.49 | $46.49 | 568,200 | — | — |
| 2015-02-11 | $45.85 | $45.85 | 818,900 | — | — |
| 2015-02-10 | $46.94 | $46.94 | 1,853,100 | — | — |
| 2015-02-09 | $40.85 | $40.85 | 479,300 | — | — |
| 2015-02-06 | $40.35 | $40.35 | 498,500 | — | — |
| 2015-02-05 | $40.89 | $40.89 | 322,600 | — | — |
| 2015-02-04 | $38.72 | $38.72 | 145,500 | — | — |
| 2015-02-03 | $37.56 | $37.56 | 177,500 | — | — |
| 2015-02-02 | $37.96 | $37.96 | 168,800 | — | — |
| 2015-01-30 | $38.02 | $38.02 | 177,700 | — | — |
| 2015-01-29 | $39.09 | $39.09 | 156,800 | — | — |
| 2015-01-28 | $38.52 | $38.52 | 209,800 | — | — |
| 2015-01-27 | $38.43 | $38.43 | 192,900 | — | — |
| 2015-01-26 | $38.68 | $38.68 | 247,500 | — | — |
| 2015-01-23 | $39.65 | $39.65 | 185,700 | — | — |
| 2015-01-22 | $39.32 | $39.32 | 142,900 | — | — |
| 2015-01-21 | $38.82 | $38.82 | 200,300 | — | — |
| 2015-01-20 | $39.05 | $39.05 | 266,800 | — | — |
| 2015-01-16 | $37.59 | $37.59 | 155,400 | — | — |
| 2015-01-15 | $36.04 | $36.04 | 205,600 | — | — |
| 2015-01-14 | $36.74 | $36.74 | 266,300 | — | — |
| 2015-01-13 | $37.08 | $37.08 | 268,900 | — | — |
| 2015-01-12 | $36.62 | $36.62 | 218,000 | — | — |
| 2015-01-09 | $36.82 | $36.82 | 206,800 | — | — |
| 2015-01-08 | $38.11 | $38.11 | 213,100 | — | — |
| 2015-01-07 | $36.95 | $36.95 | 207,900 | — | — |
| 2015-01-06 | $35.67 | $35.67 | 319,200 | — | — |
| 2015-01-05 | $36.97 | $36.97 | 170,800 | — | — |
| 2015-01-02 | $37.31 | $37.31 | 178,700 | — | — |