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
- 2014-12-11 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 | $37.36 | $37.79 | 791,300 | — | — |
| 2015-12-30 | $37.13 | $37.55 | 593,100 | — | — |
| 2015-12-29 | $37.63 | $38.06 | 1,006,000 | — | — |
| 2015-12-28 | $37.13 | $37.55 | 818,200 | — | — |
| 2015-12-24 | $37.22 | $37.65 | 277,700 | — | — |
| 2015-12-23 | $36.97 | $37.39 | 454,000 | — | — |
| 2015-12-22 | $36.43 | $36.85 | 990,400 | — | — |
| 2015-12-21 | $36.64 | $37.06 | 679,500 | — | — |
| 2015-12-18 | $36.70 | $37.12 | 1,322,600 | — | — |
| 2015-12-17 | $35.99 | $36.40 | 1,636,700 | — | — |
| 2015-12-16 | $36.90 | $37.32 | 1,821,800 | — | — |
| 2015-12-15 | $35.96 | $36.37 | 1,214,800 | — | — |
| 2015-12-14 | $35.04 | $35.44 | 2,497,500 | — | — |
| 2015-12-11 | $35.59 | $36.00 | 1,914,300 | — | — |
| 2015-12-10 | $36.29 | $36.70 | 6,513,200 | — | — |
| 2015-12-09 | $34.66 | $35.06 | 1,379,500 | — | — |
| 2015-12-08 | $35.15 | $35.55 | 879,100 | — | — |
| 2015-12-07 | $35.48 | $35.89 | 723,900 | — | — |
| 2015-12-04 | $36.01 | $36.42 | 973,300 | — | — |
| 2015-12-03 | $35.88 | $36.29 | 1,107,600 | — | — |
| 2015-12-02 | $36.48 | $36.90 | 894,000 | — | — |
| 2015-12-01 | $36.57 | $36.99 | 3,317,000 | — | — |
| 2015-11-30 | $36.59 | $37.01 | 1,239,900 | — | — |
| 2015-11-27 | $36.93 | $37.35 | 583,700 | — | — |
| 2015-11-25 | $36.61 | $37.03 | 726,700 | — | — |
| 2015-11-24 | $36.03 | $36.44 | 839,800 | — | — |
| 2015-11-23 | $36.20 | $36.61 | 691,100 | — | — |
| 2015-11-20 | $37.42 | $37.72 | 1,121,600 | — | — |
| 2015-11-19 | $37.23 | $37.52 | 1,128,200 | — | — |
| 2015-11-18 | $36.59 | $36.88 | 786,900 | — | — |
| 2015-11-17 | $35.59 | $35.87 | 483,300 | — | — |
| 2015-11-16 | $35.89 | $36.17 | 896,100 | — | — |
| 2015-11-13 | $35.55 | $35.83 | 2,014,200 | — | — |
| 2015-11-12 | $35.34 | $35.62 | 920,800 | — | — |
| 2015-11-11 | $36.75 | $37.04 | 969,900 | — | — |
| 2015-11-10 | $35.68 | $35.96 | 1,872,900 | — | — |
| 2015-11-09 | $35.67 | $35.95 | 1,262,200 | — | — |
| 2015-11-06 | $36.09 | $36.38 | 1,707,200 | — | — |
| 2015-11-05 | $36.99 | $37.28 | 1,418,500 | — | — |
| 2015-11-04 | $38.07 | $38.37 | 1,220,100 | — | — |
| 2015-11-03 | $38.96 | $39.27 | 966,100 | — | — |
| 2015-11-02 | $39.08 | $39.39 | 1,316,300 | — | — |
| 2015-10-30 | $40.16 | $40.48 | 1,305,300 | — | — |
| 2015-10-29 | $40.96 | $41.28 | 822,500 | — | — |
| 2015-10-28 | $40.75 | $41.07 | 860,600 | — | — |
| 2015-10-27 | $39.89 | $40.21 | 3,283,000 | — | — |
| 2015-10-26 | $38.28 | $38.58 | 1,661,700 | — | — |
| 2015-10-23 | $37.33 | $37.63 | 1,197,700 | — | — |
| 2015-10-22 | $37.00 | $37.29 | 1,519,600 | — | — |
| 2015-10-21 | $36.78 | $37.07 | 2,493,300 | — | — |
| 2015-10-20 | $37.93 | $38.23 | 741,400 | — | — |
| 2015-10-19 | $37.84 | $38.14 | 1,003,000 | — | — |
| 2015-10-16 | $36.55 | $36.84 | 582,100 | — | — |
| 2015-10-15 | $36.10 | $36.39 | 725,200 | — | — |
| 2015-10-14 | $36.02 | $36.31 | 527,800 | — | — |
| 2015-10-13 | $36.44 | $36.73 | 452,400 | — | — |
| 2015-10-12 | $36.45 | $36.74 | 237,000 | — | — |
| 2015-10-09 | $36.32 | $36.61 | 797,900 | — | — |
| 2015-10-08 | $35.68 | $35.96 | 568,300 | — | — |
| 2015-10-07 | $35.86 | $36.14 | 767,300 | — | — |
| 2015-10-06 | $35.67 | $35.95 | 449,200 | — | — |
| 2015-10-05 | $35.58 | $35.86 | 630,600 | — | — |
| 2015-10-02 | $34.97 | $35.25 | 1,348,200 | — | — |
| 2015-10-01 | $35.16 | $35.44 | 1,566,200 | — | — |
| 2015-09-30 | $35.92 | $36.20 | 1,800,300 | — | — |
| 2015-09-29 | $34.71 | $34.98 | 1,744,900 | — | — |
| 2015-09-28 | $36.14 | $36.43 | 764,800 | — | — |
| 2015-09-25 | $37.24 | $37.53 | 658,000 | — | — |
| 2015-09-24 | $37.25 | $37.54 | 648,700 | — | — |
| 2015-09-23 | $37.61 | $37.91 | 323,300 | — | — |
| 2015-09-22 | $37.64 | $37.94 | 648,400 | — | — |
| 2015-09-21 | $37.97 | $38.27 | 699,800 | — | — |
| 2015-09-18 | $36.69 | $36.98 | 628,500 | — | — |
| 2015-09-17 | $37.46 | $37.76 | 550,100 | — | — |
| 2015-09-16 | $37.03 | $37.32 | 343,600 | — | — |
| 2015-09-15 | $37.22 | $37.51 | 598,600 | — | — |
| 2015-09-14 | $36.98 | $37.27 | 360,200 | — | — |
| 2015-09-11 | $37.37 | $37.67 | 945,300 | — | — |
| 2015-09-10 | $37.35 | $37.65 | 832,100 | — | — |
| 2015-09-09 | $38.18 | $38.48 | 1,082,100 | — | — |
| 2015-09-08 | $37.93 | $38.23 | 676,400 | — | — |
| 2015-09-04 | $37.54 | $37.84 | 827,300 | — | — |
| 2015-09-03 | $38.03 | $38.33 | 1,038,600 | — | — |
| 2015-09-02 | $37.41 | $37.71 | 1,453,400 | — | — |
| 2015-09-01 | $37.31 | $37.61 | 1,102,900 | — | — |
| 2015-08-31 | $38.34 | $38.64 | 1,107,600 | — | — |
| 2015-08-28 | $39.56 | $39.87 | 919,900 | — | — |
| 2015-08-27 | $39.85 | $40.17 | 1,437,500 | — | — |
| 2015-08-26 | $38.77 | $39.08 | 1,329,300 | — | — |
| 2015-08-25 | $37.11 | $37.28 | 987,700 | — | — |
| 2015-08-24 | $37.59 | $37.77 | 1,346,200 | — | — |
| 2015-08-21 | $39.43 | $39.61 | 1,299,000 | — | — |
| 2015-08-20 | $40.60 | $40.79 | 1,635,600 | — | — |
| 2015-08-19 | $42.61 | $42.81 | 626,000 | — | — |
| 2015-08-18 | $42.29 | $42.49 | 1,111,800 | — | — |
| 2015-08-17 | $43.22 | $43.42 | 472,000 | — | — |
| 2015-08-14 | $42.60 | $42.80 | 373,100 | — | — |
| 2015-08-13 | $42.52 | $42.72 | 553,200 | — | — |
| 2015-08-12 | $42.09 | $42.29 | 961,500 | — | — |
| 2015-08-11 | $42.59 | $42.79 | 609,100 | — | — |
| 2015-08-10 | $42.75 | $42.95 | 570,400 | — | — |
| 2015-08-07 | $42.86 | $43.06 | 923,800 | — | — |
| 2015-08-06 | $43.07 | $43.27 | 720,600 | — | — |
| 2015-08-05 | $43.91 | $44.11 | 860,200 | — | — |
| 2015-08-04 | $43.55 | $43.75 | 585,100 | — | — |
| 2015-08-03 | $43.14 | $43.34 | 739,600 | — | — |
| 2015-07-31 | $43.24 | $43.44 | 662,100 | — | — |
| 2015-07-30 | $42.95 | $43.15 | 820,800 | — | — |
| 2015-07-29 | $42.85 | $43.05 | 1,044,400 | — | — |
| 2015-07-28 | $42.75 | $42.95 | 1,445,400 | — | — |
| 2015-07-27 | $41.50 | $41.69 | 3,376,900 | — | — |
| 2015-07-24 | $40.09 | $40.28 | 1,167,700 | — | — |
| 2015-07-23 | $39.50 | $39.68 | 619,200 | — | — |
| 2015-07-22 | $39.97 | $40.16 | 768,300 | — | — |
| 2015-07-21 | $39.23 | $39.41 | 755,800 | — | — |
| 2015-07-20 | $40.06 | $40.25 | 698,300 | — | — |
| 2015-07-17 | $40.84 | $41.03 | 738,100 | — | — |
| 2015-07-16 | $40.19 | $40.38 | 1,058,500 | — | — |
| 2015-07-15 | $39.76 | $39.95 | 563,600 | — | — |
| 2015-07-14 | $40.18 | $40.37 | 540,500 | — | — |
| 2015-07-13 | $40.54 | $40.73 | 1,085,800 | — | — |
| 2015-07-10 | $38.84 | $39.02 | 733,300 | — | — |
| 2015-07-09 | $38.18 | $38.36 | 648,200 | — | — |
| 2015-07-08 | $38.71 | $38.89 | 877,300 | — | — |
| 2015-07-07 | $39.81 | $40.00 | 980,900 | — | — |
| 2015-07-06 | $39.14 | $39.32 | 915,100 | — | — |
| 2015-07-02 | $39.52 | $39.70 | 1,103,800 | — | — |
| 2015-07-01 | $39.54 | $39.72 | 1,375,500 | — | — |
| 2015-06-30 | $38.21 | $38.39 | 1,263,400 | — | — |
| 2015-06-29 | $37.97 | $38.15 | 1,023,000 | — | — |
| 2015-06-26 | $38.99 | $39.17 | 9,173,700 | — | — |
| 2015-06-25 | $38.08 | $38.26 | 1,426,200 | — | — |
| 2015-06-24 | $37.64 | $37.82 | 1,346,300 | — | — |
| 2015-06-23 | $38.55 | $38.73 | 873,400 | — | — |
| 2015-06-22 | $38.56 | $38.74 | 990,600 | — | — |
| 2015-06-19 | $37.85 | $38.03 | 1,123,700 | — | — |
| 2015-06-18 | $38.20 | $38.38 | 1,177,300 | — | — |
| 2015-06-17 | $37.46 | $37.63 | 1,271,600 | — | — |
| 2015-06-16 | $37.10 | $37.27 | 1,359,700 | — | — |
| 2015-06-15 | $37.69 | $37.87 | 1,084,600 | — | — |
| 2015-06-12 | $38.01 | $38.19 | 818,500 | — | — |
| 2015-06-11 | $38.45 | $38.63 | 777,400 | — | — |
| 2015-06-10 | $37.99 | $38.17 | 965,800 | — | — |
| 2015-06-09 | $37.87 | $38.05 | 799,400 | — | — |
| 2015-06-08 | $38.11 | $38.29 | 1,433,200 | — | — |
| 2015-06-05 | $39.29 | $39.47 | 781,400 | — | — |
| 2015-06-04 | $38.64 | $38.82 | 672,400 | — | — |
| 2015-06-03 | $38.75 | $38.93 | 650,000 | — | — |
| 2015-06-02 | $38.80 | $38.98 | 755,200 | — | — |
| 2015-06-01 | $38.42 | $38.60 | 945,200 | — | — |
| 2015-05-29 | $38.67 | $38.85 | 1,228,300 | — | — |
| 2015-05-28 | $38.40 | $38.58 | 792,000 | — | — |
| 2015-05-27 | $38.73 | $38.91 | 692,300 | — | — |
| 2015-05-26 | $38.87 | $38.95 | 852,700 | — | — |
| 2015-05-22 | $39.84 | $39.92 | 1,216,100 | — | — |
| 2015-05-21 | $40.47 | $40.55 | 684,300 | — | — |
| 2015-05-20 | $41.07 | $41.16 | 723,500 | — | — |
| 2015-05-19 | $41.23 | $41.32 | 616,100 | — | — |
| 2015-05-18 | $40.82 | $40.90 | 559,300 | — | — |
| 2015-05-15 | $42.14 | $42.23 | 551,300 | — | — |
| 2015-05-14 | $41.60 | $41.69 | 697,100 | — | — |
| 2015-05-13 | $40.95 | $41.03 | 517,100 | — | — |
| 2015-05-12 | $40.63 | $40.71 | 537,500 | — | — |
| 2015-05-11 | $40.83 | $40.91 | 539,500 | — | — |
| 2015-05-08 | $41.16 | $41.25 | 792,600 | — | — |
| 2015-05-07 | $41.11 | $41.20 | 1,108,600 | — | — |
| 2015-05-06 | $40.70 | $40.78 | 1,012,300 | — | — |
| 2015-05-05 | $41.12 | $41.21 | 1,565,000 | — | — |
| 2015-05-04 | $42.15 | $42.24 | 1,121,800 | — | — |
| 2015-05-01 | $41.37 | $41.46 | 1,397,400 | — | — |
| 2015-04-30 | $40.78 | $40.86 | 1,452,800 | — | — |
| 2015-04-29 | $42.26 | $42.35 | 1,136,200 | — | — |
| 2015-04-28 | $42.42 | $42.51 | 1,527,200 | — | — |
| 2015-04-27 | $40.59 | $40.67 | 2,885,000 | — | — |
| 2015-04-24 | $41.57 | $41.66 | 1,403,400 | — | — |
| 2015-04-23 | $41.24 | $41.33 | 1,231,500 | — | — |
| 2015-04-22 | $39.36 | $39.44 | 2,207,300 | — | — |
| 2015-04-21 | $38.69 | $38.77 | 1,602,600 | — | — |
| 2015-04-20 | $38.15 | $38.23 | 753,100 | — | — |
| 2015-04-17 | $38.50 | $38.58 | 589,100 | — | — |
| 2015-04-16 | $39.30 | $39.38 | 880,700 | — | — |
| 2015-04-15 | $38.99 | $39.07 | 908,000 | — | — |
| 2015-04-14 | $38.97 | $39.05 | 561,500 | — | — |
| 2015-04-13 | $39.00 | $39.08 | 607,500 | — | — |
| 2015-04-10 | $38.98 | $39.06 | 283,100 | — | — |
| 2015-04-09 | $38.59 | $38.67 | 513,200 | — | — |
| 2015-04-08 | $38.88 | $38.96 | 396,500 | — | — |
| 2015-04-07 | $38.94 | $39.02 | 718,400 | — | — |
| 2015-04-06 | $39.21 | $39.29 | 445,700 | — | — |
| 2015-04-02 | $38.96 | $39.04 | 952,900 | — | — |
| 2015-04-01 | $38.38 | $38.46 | 2,258,700 | — | — |
| 2015-03-31 | $38.41 | $38.49 | 1,274,300 | — | — |
| 2015-03-30 | $39.12 | $39.20 | 1,061,700 | — | — |
| 2015-03-27 | $38.79 | $38.87 | 1,244,100 | — | — |
| 2015-03-26 | $38.68 | $38.76 | 1,243,500 | — | — |
| 2015-03-25 | $38.76 | $38.84 | 1,157,400 | — | — |
| 2015-03-24 | $39.30 | $39.38 | 811,700 | — | — |
| 2015-03-23 | $38.51 | $38.59 | 542,200 | — | — |
| 2015-03-20 | $38.97 | $39.05 | 1,273,300 | — | — |
| 2015-03-19 | $39.84 | $39.92 | 803,700 | — | — |
| 2015-03-18 | $39.65 | $39.73 | 715,400 | — | — |
| 2015-03-17 | $39.62 | $39.70 | 395,200 | — | — |
| 2015-03-16 | $39.45 | $39.53 | 894,800 | — | — |
| 2015-03-13 | $38.96 | $39.04 | 582,000 | — | — |
| 2015-03-12 | $39.69 | $39.77 | 727,500 | — | — |
| 2015-03-11 | $39.33 | $39.41 | 592,800 | — | — |
| 2015-03-10 | $39.74 | $39.82 | 757,900 | — | — |
| 2015-03-09 | $40.52 | $40.60 | 639,900 | — | — |
| 2015-03-06 | $41.15 | $41.24 | 662,700 | — | — |
| 2015-03-05 | $42.26 | $42.35 | 1,514,800 | — | — |
| 2015-03-04 | $42.54 | $42.63 | 1,437,700 | — | — |
| 2015-03-03 | $43.62 | $43.71 | 1,150,800 | — | — |
| 2015-03-02 | $44.67 | $44.76 | 1,926,600 | — | — |
| 2015-02-27 | $44.23 | $44.32 | 2,284,400 | — | — |
| 2015-02-26 | $43.48 | $43.48 | 1,934,000 | — | — |
| 2015-02-25 | $42.69 | $42.69 | 781,800 | — | — |
| 2015-02-24 | $42.33 | $42.33 | 1,221,900 | — | — |
| 2015-02-23 | $41.63 | $41.63 | 706,600 | — | — |
| 2015-02-20 | $41.59 | $41.59 | 834,400 | — | — |
| 2015-02-19 | $40.80 | $40.80 | 827,300 | — | — |
| 2015-02-18 | $40.97 | $40.97 | 1,974,700 | — | — |
| 2015-02-17 | $42.12 | $42.12 | 2,549,300 | — | — |
| 2015-02-13 | $38.74 | $38.74 | 1,618,100 | — | — |
| 2015-02-12 | $39.32 | $39.32 | 1,151,000 | — | — |
| 2015-02-11 | $39.02 | $39.02 | 639,000 | — | — |
| 2015-02-10 | $39.25 | $39.25 | 1,337,500 | — | — |
| 2015-02-09 | $38.39 | $38.39 | 681,800 | — | — |
| 2015-02-06 | $38.88 | $38.88 | 1,001,600 | — | — |
| 2015-02-05 | $38.41 | $38.41 | 1,479,300 | — | — |
| 2015-02-04 | $38.10 | $38.10 | 754,300 | — | — |
| 2015-02-03 | $38.68 | $38.68 | 1,509,600 | — | — |
| 2015-02-02 | $38.45 | $38.45 | 987,900 | — | — |
| 2015-01-30 | $38.68 | $38.68 | 1,469,100 | — | — |
| 2015-01-29 | $39.16 | $39.16 | 930,300 | — | — |
| 2015-01-28 | $38.33 | $38.33 | 592,100 | — | — |
| 2015-01-27 | $39.24 | $39.24 | 489,900 | — | — |
| 2015-01-26 | $38.85 | $38.85 | 1,141,300 | — | — |
| 2015-01-23 | $39.31 | $39.31 | 675,600 | — | — |
| 2015-01-22 | $39.20 | $39.20 | 1,388,600 | — | — |
| 2015-01-21 | $38.91 | $38.91 | 798,000 | — | — |
| 2015-01-20 | $38.28 | $38.28 | 1,083,400 | — | — |
| 2015-01-16 | $38.95 | $38.95 | 1,753,600 | — | — |
| 2015-01-15 | $39.35 | $39.35 | 1,080,800 | — | — |
| 2015-01-14 | $40.39 | $40.39 | 1,064,000 | — | — |
| 2015-01-13 | $40.26 | $40.26 | 1,834,400 | — | — |
| 2015-01-12 | $39.69 | $39.69 | 2,490,000 | — | — |
| 2015-01-09 | $39.96 | $39.96 | 826,900 | — | — |
| 2015-01-08 | $40.35 | $40.35 | 1,730,100 | — | — |
| 2015-01-07 | $39.33 | $39.33 | 2,298,400 | — | — |
| 2015-01-06 | $37.87 | $37.87 | 1,532,500 | — | — |
| 2015-01-05 | $37.80 | $37.80 | 1,169,600 | — | — |
| 2015-01-02 | $38.32 | $38.32 | 749,800 | — | — |