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
- 1996-01-11 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 | $34.46 | $48.37 | 289,000 | — | — |
| 2015-12-30 | $34.85 | $48.92 | 207,200 | — | — |
| 2015-12-29 | $35.30 | $49.55 | 271,700 | — | — |
| 2015-12-28 | $35.10 | $49.27 | 326,100 | — | — |
| 2015-12-24 | $35.00 | $49.13 | 115,500 | — | — |
| 2015-12-23 | $35.25 | $49.48 | 338,400 | — | — |
| 2015-12-22 | $34.85 | $48.92 | 318,900 | — | — |
| 2015-12-21 | $34.71 | $48.72 | 343,600 | — | — |
| 2015-12-18 | $34.86 | $48.93 | 1,139,100 | — | — |
| 2015-12-17 | $33.99 | $47.71 | 905,100 | — | — |
| 2015-12-16 | $36.44 | $51.15 | 447,400 | — | — |
| 2015-12-15 | $36.15 | $50.74 | 500,200 | — | — |
| 2015-12-14 | $35.82 | $50.28 | 613,200 | — | — |
| 2015-12-11 | $35.40 | $49.69 | 568,600 | — | — |
| 2015-12-10 | $35.66 | $50.06 | 532,100 | — | — |
| 2015-12-09 | $36.05 | $50.60 | 391,600 | — | — |
| 2015-12-08 | $36.32 | $50.49 | 420,600 | — | — |
| 2015-12-07 | $37.06 | $51.51 | 412,600 | — | — |
| 2015-12-04 | $37.93 | $52.72 | 313,600 | — | — |
| 2015-12-03 | $37.83 | $52.59 | 415,400 | — | — |
| 2015-12-02 | $38.07 | $52.92 | 426,600 | — | — |
| 2015-12-01 | $38.46 | $53.46 | 289,100 | — | — |
| 2015-11-30 | $38.50 | $53.52 | 438,500 | — | — |
| 2015-11-27 | $38.52 | $53.54 | 191,500 | — | — |
| 2015-11-25 | $38.61 | $53.67 | 299,100 | — | — |
| 2015-11-24 | $38.64 | $53.71 | 367,700 | — | — |
| 2015-11-23 | $38.83 | $53.98 | 269,100 | — | — |
| 2015-11-20 | $39.33 | $54.67 | 241,000 | — | — |
| 2015-11-19 | $39.18 | $54.46 | 256,700 | — | — |
| 2015-11-18 | $39.05 | $54.28 | 303,100 | — | — |
| 2015-11-17 | $38.75 | $53.86 | 450,000 | — | — |
| 2015-11-16 | $39.13 | $54.39 | 394,100 | — | — |
| 2015-11-13 | $38.23 | $53.14 | 229,300 | — | — |
| 2015-11-12 | $38.53 | $53.56 | 344,100 | — | — |
| 2015-11-11 | $39.18 | $54.46 | 269,700 | — | — |
| 2015-11-10 | $39.12 | $54.38 | 331,100 | — | — |
| 2015-11-09 | $39.07 | $54.31 | 341,500 | — | — |
| 2015-11-06 | $39.46 | $54.85 | 448,900 | — | — |
| 2015-11-05 | $40.26 | $55.96 | 608,500 | — | — |
| 2015-11-04 | $39.59 | $55.03 | 457,100 | — | — |
| 2015-11-03 | $40.10 | $55.74 | 347,700 | — | — |
| 2015-11-02 | $39.59 | $55.03 | 527,000 | — | — |
| 2015-10-30 | $39.80 | $55.32 | 673,100 | — | — |
| 2015-10-29 | $40.39 | $56.14 | 633,300 | — | — |
| 2015-10-28 | $40.85 | $56.78 | 562,300 | — | — |
| 2015-10-27 | $40.16 | $55.82 | 558,600 | — | — |
| 2015-10-26 | $40.37 | $56.12 | 565,100 | — | — |
| 2015-10-23 | $40.25 | $55.95 | 983,500 | — | — |
| 2015-10-22 | $39.90 | $55.46 | 1,143,500 | — | — |
| 2015-10-21 | $37.79 | $52.53 | 629,800 | — | — |
| 2015-10-20 | $37.87 | $52.64 | 453,500 | — | — |
| 2015-10-19 | $37.52 | $52.15 | 379,400 | — | — |
| 2015-10-16 | $37.59 | $52.25 | 271,200 | — | — |
| 2015-10-15 | $37.50 | $52.13 | 332,900 | — | — |
| 2015-10-14 | $36.82 | $51.18 | 320,100 | — | — |
| 2015-10-13 | $36.81 | $51.17 | 261,500 | — | — |
| 2015-10-12 | $37.08 | $51.54 | 177,000 | — | — |
| 2015-10-09 | $36.99 | $51.42 | 748,500 | — | — |
| 2015-10-08 | $36.48 | $50.71 | 359,200 | — | — |
| 2015-10-07 | $35.99 | $50.03 | 362,500 | — | — |
| 2015-10-06 | $36.03 | $50.08 | 423,500 | — | — |
| 2015-10-05 | $35.75 | $49.69 | 672,200 | — | — |
| 2015-10-02 | $35.24 | $48.98 | 513,900 | — | — |
| 2015-10-01 | $34.36 | $47.76 | 712,300 | — | — |
| 2015-09-30 | $34.48 | $47.93 | 529,000 | — | — |
| 2015-09-29 | $34.51 | $47.97 | 423,500 | — | — |
| 2015-09-28 | $34.09 | $47.39 | 466,000 | — | — |
| 2015-09-25 | $34.29 | $47.66 | 662,100 | — | — |
| 2015-09-24 | $34.39 | $47.80 | 549,300 | — | — |
| 2015-09-23 | $34.45 | $47.89 | 334,800 | — | — |
| 2015-09-22 | $34.62 | $48.12 | 318,700 | — | — |
| 2015-09-21 | $35.13 | $48.83 | 691,300 | — | — |
| 2015-09-18 | $34.97 | $48.61 | 1,266,500 | — | — |
| 2015-09-17 | $34.15 | $47.47 | 417,100 | — | — |
| 2015-09-16 | $34.10 | $47.40 | 450,700 | — | — |
| 2015-09-15 | $33.41 | $46.44 | 454,200 | — | — |
| 2015-09-14 | $32.88 | $45.70 | 350,200 | — | — |
| 2015-09-11 | $33.12 | $46.04 | 329,000 | — | — |
| 2015-09-10 | $33.23 | $46.19 | 343,300 | — | — |
| 2015-09-09 | $33.45 | $46.50 | 380,100 | — | — |
| 2015-09-08 | $34.24 | $47.09 | 379,700 | — | — |
| 2015-09-04 | $33.57 | $46.17 | 502,100 | — | — |
| 2015-09-03 | $33.87 | $46.58 | 470,700 | — | — |
| 2015-09-02 | $32.86 | $45.19 | 870,400 | — | — |
| 2015-09-01 | $33.08 | $45.49 | 624,100 | — | — |
| 2015-08-31 | $34.12 | $46.93 | 404,600 | — | — |
| 2015-08-28 | $34.21 | $47.05 | 373,500 | — | — |
| 2015-08-27 | $34.35 | $47.24 | 735,400 | — | — |
| 2015-08-26 | $33.65 | $46.28 | 624,500 | — | — |
| 2015-08-25 | $33.22 | $45.69 | 606,000 | — | — |
| 2015-08-24 | $33.75 | $46.42 | 986,100 | — | — |
| 2015-08-21 | $35.57 | $48.92 | 856,500 | — | — |
| 2015-08-20 | $35.08 | $48.25 | 562,600 | — | — |
| 2015-08-19 | $35.33 | $48.59 | 999,800 | — | — |
| 2015-08-18 | $35.00 | $48.14 | 725,600 | — | — |
| 2015-08-17 | $34.63 | $47.63 | 447,300 | — | — |
| 2015-08-14 | $34.79 | $47.85 | 369,500 | — | — |
| 2015-08-13 | $34.47 | $47.41 | 208,700 | — | — |
| 2015-08-12 | $34.69 | $47.71 | 434,100 | — | — |
| 2015-08-11 | $33.87 | $46.58 | 469,800 | — | — |
| 2015-08-10 | $34.51 | $47.46 | 350,000 | — | — |
| 2015-08-07 | $34.51 | $47.46 | 366,200 | — | — |
| 2015-08-06 | $34.91 | $48.01 | 495,900 | — | — |
| 2015-08-05 | $34.52 | $47.48 | 434,800 | — | — |
| 2015-08-04 | $34.54 | $47.50 | 443,500 | — | — |
| 2015-08-03 | $35.00 | $48.14 | 181,200 | — | — |
| 2015-07-31 | $35.08 | $48.25 | 428,300 | — | — |
| 2015-07-30 | $35.05 | $48.20 | 329,100 | — | — |
| 2015-07-29 | $35.01 | $48.15 | 401,100 | — | — |
| 2015-07-28 | $35.24 | $48.47 | 352,600 | — | — |
| 2015-07-27 | $35.02 | $48.16 | 429,800 | — | — |
| 2015-07-24 | $35.16 | $48.36 | 483,200 | — | — |
| 2015-07-23 | $34.94 | $48.05 | 965,100 | — | — |
| 2015-07-22 | $33.61 | $46.22 | 628,700 | — | — |
| 2015-07-21 | $34.18 | $47.01 | 297,600 | — | — |
| 2015-07-20 | $34.48 | $47.42 | 327,200 | — | — |
| 2015-07-17 | $34.41 | $47.32 | 385,900 | — | — |
| 2015-07-16 | $34.56 | $47.53 | 284,800 | — | — |
| 2015-07-15 | $34.82 | $47.89 | 383,900 | — | — |
| 2015-07-14 | $34.73 | $47.76 | 370,700 | — | — |
| 2015-07-13 | $34.45 | $47.38 | 345,500 | — | — |
| 2015-07-10 | $34.41 | $47.32 | 468,400 | — | — |
| 2015-07-09 | $33.97 | $46.72 | 516,200 | — | — |
| 2015-07-08 | $34.50 | $47.45 | 325,700 | — | — |
| 2015-07-07 | $34.91 | $48.01 | 447,300 | — | — |
| 2015-07-06 | $34.79 | $47.85 | 574,000 | — | — |
| 2015-07-02 | $35.63 | $49.00 | 1,196,600 | — | — |
| 2015-07-01 | $35.55 | $48.89 | 643,800 | — | — |
| 2015-06-30 | $35.53 | $48.86 | 1,878,700 | — | — |
| 2015-06-29 | $35.20 | $48.41 | 2,307,200 | — | — |
| 2015-06-26 | $35.40 | $48.69 | 457,800 | — | — |
| 2015-06-25 | $35.30 | $48.55 | 463,800 | — | — |
| 2015-06-24 | $34.99 | $48.12 | 770,400 | — | — |
| 2015-06-23 | $34.52 | $47.48 | 212,500 | — | — |
| 2015-06-22 | $34.25 | $47.10 | 720,100 | — | — |
| 2015-06-19 | $33.73 | $46.39 | 733,000 | — | — |
| 2015-06-18 | $34.16 | $46.98 | 435,600 | — | — |
| 2015-06-17 | $34.18 | $47.01 | 328,800 | — | — |
| 2015-06-16 | $33.90 | $46.62 | 276,600 | — | — |
| 2015-06-15 | $34.03 | $46.80 | 361,100 | — | — |
| 2015-06-12 | $34.00 | $46.76 | 258,000 | — | — |
| 2015-06-11 | $33.98 | $46.73 | 290,600 | — | — |
| 2015-06-10 | $34.01 | $46.77 | 303,100 | — | — |
| 2015-06-09 | $34.25 | $46.57 | 320,400 | — | — |
| 2015-06-08 | $34.11 | $46.38 | 457,900 | — | — |
| 2015-06-05 | $34.14 | $46.42 | 312,300 | — | — |
| 2015-06-04 | $34.52 | $46.94 | 278,600 | — | — |
| 2015-06-03 | $34.72 | $47.21 | 329,300 | — | — |
| 2015-06-02 | $34.78 | $47.29 | 384,400 | — | — |
| 2015-06-01 | $34.24 | $46.56 | 296,100 | — | — |
| 2015-05-29 | $34.32 | $46.66 | 506,600 | — | — |
| 2015-05-28 | $34.70 | $47.18 | 301,100 | — | — |
| 2015-05-27 | $34.68 | $47.15 | 337,700 | — | — |
| 2015-05-26 | $34.96 | $47.53 | 266,800 | — | — |
| 2015-05-22 | $35.37 | $48.09 | 252,000 | — | — |
| 2015-05-21 | $35.52 | $48.30 | 323,700 | — | — |
| 2015-05-20 | $35.03 | $47.63 | 405,200 | — | — |
| 2015-05-19 | $34.81 | $47.33 | 340,800 | — | — |
| 2015-05-18 | $35.43 | $48.17 | 398,600 | — | — |
| 2015-05-15 | $35.70 | $48.54 | 371,200 | — | — |
| 2015-05-14 | $35.64 | $48.46 | 403,600 | — | — |
| 2015-05-13 | $35.49 | $48.26 | 366,300 | — | — |
| 2015-05-12 | $35.64 | $48.46 | 450,900 | — | — |
| 2015-05-11 | $35.89 | $48.80 | 468,800 | — | — |
| 2015-05-08 | $35.93 | $48.85 | 510,600 | — | — |
| 2015-05-07 | $36.19 | $49.21 | 630,200 | — | — |
| 2015-05-06 | $36.50 | $49.63 | 1,239,700 | — | — |
| 2015-05-05 | $34.88 | $47.43 | 485,700 | — | — |
| 2015-05-04 | $35.57 | $48.36 | 374,000 | — | — |
| 2015-05-01 | $35.37 | $48.09 | 414,400 | — | — |
| 2015-04-30 | $35.71 | $48.55 | 419,700 | — | — |
| 2015-04-29 | $36.09 | $49.07 | 343,500 | — | — |
| 2015-04-28 | $36.52 | $49.66 | 526,200 | — | — |
| 2015-04-27 | $36.35 | $49.42 | 566,300 | — | — |
| 2015-04-24 | $35.95 | $48.88 | 455,900 | — | — |
| 2015-04-23 | $35.67 | $48.50 | 579,500 | — | — |
| 2015-04-22 | $35.14 | $47.78 | 882,700 | — | — |
| 2015-04-21 | $34.24 | $46.56 | 1,015,100 | — | — |
| 2015-04-20 | $34.20 | $46.50 | 749,100 | — | — |
| 2015-04-17 | $33.98 | $46.20 | 978,300 | — | — |
| 2015-04-16 | $34.49 | $46.90 | 617,500 | — | — |
| 2015-04-15 | $34.27 | $46.60 | 558,600 | — | — |
| 2015-04-14 | $34.25 | $46.57 | 552,400 | — | — |
| 2015-04-13 | $34.20 | $46.50 | 648,400 | — | — |
| 2015-04-10 | $34.50 | $46.91 | 441,300 | — | — |
| 2015-04-09 | $34.55 | $46.98 | 443,600 | — | — |
| 2015-04-08 | $34.40 | $46.77 | 319,300 | — | — |
| 2015-04-07 | $34.38 | $46.75 | 344,000 | — | — |
| 2015-04-06 | $34.43 | $46.81 | 336,000 | — | — |
| 2015-04-02 | $34.24 | $46.56 | 307,000 | — | — |
| 2015-04-01 | $33.83 | $46.00 | 631,100 | — | — |
| 2015-03-31 | $33.48 | $45.52 | 1,326,600 | — | — |
| 2015-03-30 | $34.04 | $46.28 | 401,100 | — | — |
| 2015-03-27 | $34.57 | $47.00 | 323,400 | — | — |
| 2015-03-26 | $34.64 | $47.10 | 376,800 | — | — |
| 2015-03-25 | $34.69 | $47.17 | 530,800 | — | — |
| 2015-03-24 | $35.31 | $48.01 | 557,900 | — | — |
| 2015-03-23 | $35.18 | $47.83 | 442,200 | — | — |
| 2015-03-20 | $34.73 | $47.22 | 663,400 | — | — |
| 2015-03-19 | $34.07 | $46.32 | 418,500 | — | — |
| 2015-03-18 | $34.74 | $47.24 | 483,000 | — | — |
| 2015-03-17 | $34.07 | $46.32 | 406,700 | — | — |
| 2015-03-16 | $34.11 | $46.38 | 517,300 | — | — |
| 2015-03-13 | $33.40 | $45.41 | 285,200 | — | — |
| 2015-03-12 | $33.67 | $45.78 | 452,900 | — | — |
| 2015-03-11 | $33.28 | $45.25 | 516,700 | — | — |
| 2015-03-10 | $33.67 | $45.27 | 444,300 | — | — |
| 2015-03-09 | $34.13 | $45.88 | 395,700 | — | — |
| 2015-03-06 | $34.63 | $46.56 | 420,000 | — | — |
| 2015-03-05 | $34.91 | $46.93 | 405,000 | — | — |
| 2015-03-04 | $35.01 | $47.07 | 728,300 | — | — |
| 2015-03-03 | $34.98 | $47.03 | 626,800 | — | — |
| 2015-03-02 | $35.20 | $47.32 | 376,200 | — | — |
| 2015-02-27 | $35.39 | $47.58 | 635,000 | — | — |
| 2015-02-26 | $35.67 | $47.96 | 576,100 | — | — |
| 2015-02-25 | $35.98 | $48.37 | 471,000 | — | — |
| 2015-02-24 | $36.31 | $48.82 | 338,700 | — | — |
| 2015-02-23 | $36.40 | $48.94 | 346,900 | — | — |
| 2015-02-20 | $36.65 | $49.27 | 295,800 | — | — |
| 2015-02-19 | $37.08 | $49.85 | 344,100 | — | — |
| 2015-02-18 | $37.31 | $50.16 | 337,300 | — | — |
| 2015-02-17 | $37.24 | $50.07 | 583,000 | — | — |
| 2015-02-13 | $36.71 | $49.35 | 584,600 | — | — |
| 2015-02-12 | $36.12 | $48.56 | 486,300 | — | — |
| 2015-02-11 | $36.20 | $48.67 | 291,100 | — | — |
| 2015-02-10 | $35.94 | $48.32 | 394,100 | — | — |
| 2015-02-09 | $35.84 | $48.18 | 383,900 | — | — |
| 2015-02-06 | $35.64 | $47.91 | 563,200 | — | — |
| 2015-02-05 | $36.21 | $48.68 | 447,200 | — | — |
| 2015-02-04 | $35.86 | $48.21 | 626,300 | — | — |
| 2015-02-03 | $35.99 | $48.39 | 504,200 | — | — |
| 2015-02-02 | $35.73 | $48.04 | 378,000 | — | — |
| 2015-01-30 | $35.63 | $47.90 | 469,400 | — | — |
| 2015-01-29 | $35.59 | $47.85 | 540,900 | — | — |
| 2015-01-28 | $35.57 | $47.82 | 606,300 | — | — |
| 2015-01-27 | $36.04 | $48.45 | 469,900 | — | — |
| 2015-01-26 | $36.12 | $48.56 | 632,300 | — | — |
| 2015-01-23 | $37.78 | $50.79 | 360,900 | — | — |
| 2015-01-22 | $37.69 | $50.67 | 900,200 | — | — |
| 2015-01-21 | $37.25 | $50.08 | 634,300 | — | — |
| 2015-01-20 | $38.28 | $51.46 | 524,700 | — | — |
| 2015-01-16 | $39.27 | $52.80 | 303,600 | — | — |
| 2015-01-15 | $38.61 | $51.91 | 264,900 | — | — |
| 2015-01-14 | $38.57 | $51.85 | 264,500 | — | — |
| 2015-01-13 | $38.94 | $52.35 | 370,200 | — | — |
| 2015-01-12 | $38.57 | $51.85 | 441,800 | — | — |
| 2015-01-09 | $38.56 | $51.84 | 277,100 | — | — |
| 2015-01-08 | $38.73 | $52.07 | 202,200 | — | — |
| 2015-01-07 | $38.34 | $51.54 | 365,700 | — | — |
| 2015-01-06 | $38.15 | $51.29 | 391,500 | — | — |
| 2015-01-05 | $38.01 | $51.10 | 385,500 | — | — |
| 2015-01-02 | $38.79 | $52.15 | 249,500 | — | — |