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
- 1992-02-25 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 | $38.56 | $43.32 | 133,500 | — | — |
| 2015-12-30 | $38.75 | $43.53 | 105,300 | — | — |
| 2015-12-29 | $39.06 | $43.88 | 129,500 | — | — |
| 2015-12-28 | $38.69 | $43.46 | 185,700 | — | — |
| 2015-12-24 | $38.42 | $43.16 | 83,600 | — | — |
| 2015-12-23 | $38.49 | $43.24 | 337,400 | — | — |
| 2015-12-22 | $38.25 | $42.97 | 405,900 | — | — |
| 2015-12-21 | $37.85 | $42.52 | 473,100 | — | — |
| 2015-12-18 | $37.71 | $42.36 | 584,800 | — | — |
| 2015-12-17 | $36.76 | $41.29 | 888,700 | — | — |
| 2015-12-16 | $41.19 | $46.27 | 181,800 | — | — |
| 2015-12-15 | $41.09 | $46.16 | 137,100 | — | — |
| 2015-12-14 | $40.82 | $45.85 | 208,100 | — | — |
| 2015-12-11 | $40.98 | $46.03 | 220,500 | — | — |
| 2015-12-10 | $40.85 | $45.89 | 100,800 | — | — |
| 2015-12-09 | $40.70 | $45.72 | 123,300 | — | — |
| 2015-12-08 | $41.32 | $46.42 | 111,300 | — | — |
| 2015-12-07 | $42.08 | $47.27 | 102,200 | — | — |
| 2015-12-04 | $42.61 | $47.87 | 97,600 | — | — |
| 2015-12-03 | $41.90 | $47.07 | 125,900 | — | — |
| 2015-12-02 | $42.30 | $47.52 | 86,900 | — | — |
| 2015-12-01 | $42.32 | $47.54 | 520,600 | — | — |
| 2015-11-30 | $42.72 | $47.99 | 212,500 | — | — |
| 2015-11-27 | $43.76 | $49.16 | 65,000 | — | — |
| 2015-11-25 | $43.16 | $48.48 | 100,100 | — | — |
| 2015-11-24 | $42.74 | $48.01 | 125,700 | — | — |
| 2015-11-23 | $42.48 | $47.72 | 124,800 | — | — |
| 2015-11-20 | $42.96 | $48.26 | 259,300 | — | — |
| 2015-11-19 | $41.88 | $47.05 | 230,200 | — | — |
| 2015-11-18 | $40.86 | $45.90 | 165,400 | — | — |
| 2015-11-17 | $39.39 | $44.25 | 130,600 | — | — |
| 2015-11-16 | $39.90 | $44.82 | 131,500 | — | — |
| 2015-11-13 | $39.70 | $44.60 | 106,700 | — | — |
| 2015-11-12 | $40.17 | $45.12 | 176,400 | — | — |
| 2015-11-11 | $40.46 | $45.45 | 110,600 | — | — |
| 2015-11-10 | $40.61 | $45.62 | 138,000 | — | — |
| 2015-11-09 | $40.31 | $45.28 | 174,900 | — | — |
| 2015-11-06 | $41.23 | $46.32 | 105,100 | — | — |
| 2015-11-05 | $41.07 | $46.14 | 97,800 | — | — |
| 2015-11-04 | $41.22 | $46.30 | 159,400 | — | — |
| 2015-11-03 | $41.43 | $46.54 | 121,100 | — | — |
| 2015-11-02 | $41.35 | $46.45 | 90,600 | — | — |
| 2015-10-30 | $40.87 | $45.91 | 118,500 | — | — |
| 2015-10-29 | $41.17 | $46.25 | 178,500 | — | — |
| 2015-10-28 | $40.76 | $45.79 | 198,200 | — | — |
| 2015-10-27 | $39.63 | $44.35 | 212,900 | — | — |
| 2015-10-26 | $39.76 | $44.50 | 132,600 | — | — |
| 2015-10-23 | $39.65 | $44.37 | 139,200 | — | — |
| 2015-10-22 | $39.21 | $43.88 | 140,800 | — | — |
| 2015-10-21 | $39.50 | $44.20 | 196,200 | — | — |
| 2015-10-20 | $40.42 | $45.23 | 236,100 | — | — |
| 2015-10-19 | $40.88 | $45.75 | 115,300 | — | — |
| 2015-10-16 | $40.71 | $45.56 | 174,400 | — | — |
| 2015-10-15 | $40.69 | $45.54 | 94,700 | — | — |
| 2015-10-14 | $40.12 | $44.90 | 163,100 | — | — |
| 2015-10-13 | $40.82 | $45.68 | 380,300 | — | — |
| 2015-10-12 | $39.39 | $44.08 | 183,400 | — | — |
| 2015-10-09 | $39.24 | $43.91 | 162,700 | — | — |
| 2015-10-08 | $39.00 | $43.64 | 215,800 | — | — |
| 2015-10-07 | $38.35 | $42.92 | 344,400 | — | — |
| 2015-10-06 | $38.64 | $43.24 | 241,200 | — | — |
| 2015-10-05 | $38.77 | $43.39 | 282,800 | — | — |
| 2015-10-02 | $38.79 | $43.41 | 253,900 | — | — |
| 2015-10-01 | $38.55 | $43.14 | 324,700 | — | — |
| 2015-09-30 | $38.96 | $43.60 | 503,200 | — | — |
| 2015-09-29 | $39.05 | $43.70 | 309,000 | — | — |
| 2015-09-28 | $40.19 | $44.98 | 300,700 | — | — |
| 2015-09-25 | $41.32 | $46.24 | 482,800 | — | — |
| 2015-09-24 | $42.79 | $47.89 | 284,900 | — | — |
| 2015-09-23 | $42.71 | $47.80 | 217,600 | — | — |
| 2015-09-22 | $43.08 | $48.21 | 146,700 | — | — |
| 2015-09-21 | $43.25 | $48.40 | 173,200 | — | — |
| 2015-09-18 | $43.09 | $48.22 | 437,000 | — | — |
| 2015-09-17 | $43.37 | $48.54 | 142,300 | — | — |
| 2015-09-16 | $43.46 | $48.64 | 123,000 | — | — |
| 2015-09-15 | $43.01 | $48.13 | 173,300 | — | — |
| 2015-09-14 | $42.64 | $47.72 | 213,600 | — | — |
| 2015-09-11 | $43.23 | $48.38 | 148,600 | — | — |
| 2015-09-10 | $43.31 | $48.47 | 111,700 | — | — |
| 2015-09-09 | $43.45 | $48.62 | 161,100 | — | — |
| 2015-09-08 | $43.86 | $49.08 | 313,400 | — | — |
| 2015-09-04 | $42.62 | $47.70 | 126,500 | — | — |
| 2015-09-03 | $42.31 | $47.35 | 134,600 | — | — |
| 2015-09-02 | $42.21 | $47.24 | 156,400 | — | — |
| 2015-09-01 | $41.88 | $46.87 | 164,300 | — | — |
| 2015-08-31 | $43.21 | $48.36 | 273,800 | — | — |
| 2015-08-28 | $43.32 | $48.48 | 450,600 | — | — |
| 2015-08-27 | $42.22 | $47.25 | 135,100 | — | — |
| 2015-08-26 | $41.54 | $46.32 | 410,200 | — | — |
| 2015-08-25 | $40.59 | $45.26 | 230,100 | — | — |
| 2015-08-24 | $40.51 | $45.17 | 307,100 | — | — |
| 2015-08-21 | $41.70 | $46.50 | 273,800 | — | — |
| 2015-08-20 | $41.58 | $46.36 | 216,800 | — | — |
| 2015-08-19 | $43.16 | $48.13 | 181,200 | — | — |
| 2015-08-18 | $43.26 | $48.24 | 115,200 | — | — |
| 2015-08-17 | $43.72 | $48.75 | 266,300 | — | — |
| 2015-08-14 | $43.08 | $48.04 | 197,300 | — | — |
| 2015-08-13 | $42.70 | $47.61 | 211,200 | — | — |
| 2015-08-12 | $42.57 | $47.47 | 221,000 | — | — |
| 2015-08-11 | $42.28 | $47.14 | 228,400 | — | — |
| 2015-08-10 | $43.35 | $48.34 | 346,000 | — | — |
| 2015-08-07 | $42.99 | $47.94 | 221,700 | — | — |
| 2015-08-06 | $43.05 | $48.00 | 258,900 | — | — |
| 2015-08-05 | $43.28 | $48.26 | 213,200 | — | — |
| 2015-08-04 | $43.20 | $48.17 | 288,900 | — | — |
| 2015-08-03 | $43.10 | $48.06 | 163,300 | — | — |
| 2015-07-31 | $43.09 | $48.05 | 120,700 | — | — |
| 2015-07-30 | $43.14 | $48.10 | 215,200 | — | — |
| 2015-07-29 | $42.89 | $47.82 | 89,900 | — | — |
| 2015-07-28 | $42.92 | $47.86 | 258,000 | — | — |
| 2015-07-27 | $41.57 | $46.35 | 462,100 | — | — |
| 2015-07-24 | $44.31 | $49.41 | 272,300 | — | — |
| 2015-07-23 | $43.05 | $48.00 | 218,500 | — | — |
| 2015-07-22 | $43.77 | $48.81 | 156,700 | — | — |
| 2015-07-21 | $44.45 | $49.56 | 73,000 | — | — |
| 2015-07-20 | $44.49 | $49.61 | 96,700 | — | — |
| 2015-07-17 | $44.68 | $49.82 | 60,100 | — | — |
| 2015-07-16 | $44.93 | $50.10 | 105,700 | — | — |
| 2015-07-15 | $44.69 | $49.83 | 69,100 | — | — |
| 2015-07-14 | $44.75 | $49.90 | 65,400 | — | — |
| 2015-07-13 | $44.74 | $49.89 | 68,800 | — | — |
| 2015-07-10 | $44.45 | $49.56 | 110,600 | — | — |
| 2015-07-09 | $43.93 | $48.98 | 117,100 | — | — |
| 2015-07-08 | $43.98 | $49.04 | 151,400 | — | — |
| 2015-07-07 | $44.27 | $49.36 | 110,500 | — | — |
| 2015-07-06 | $44.78 | $49.93 | 79,600 | — | — |
| 2015-07-02 | $44.77 | $49.92 | 76,700 | — | — |
| 2015-07-01 | $44.92 | $50.09 | 204,300 | — | — |
| 2015-06-30 | $44.13 | $49.21 | 167,100 | — | — |
| 2015-06-29 | $44.76 | $49.91 | 91,700 | — | — |
| 2015-06-26 | $45.84 | $51.11 | 273,500 | — | — |
| 2015-06-25 | $45.57 | $50.81 | 178,200 | — | — |
| 2015-06-24 | $45.47 | $50.70 | 124,700 | — | — |
| 2015-06-23 | $45.76 | $51.02 | 92,400 | — | — |
| 2015-06-22 | $45.73 | $50.99 | 108,300 | — | — |
| 2015-06-19 | $45.40 | $50.62 | 197,200 | — | — |
| 2015-06-18 | $45.48 | $50.71 | 133,000 | — | — |
| 2015-06-17 | $45.08 | $50.27 | 92,100 | — | — |
| 2015-06-16 | $45.39 | $50.61 | 137,900 | — | — |
| 2015-06-15 | $45.00 | $50.18 | 141,900 | — | — |
| 2015-06-12 | $45.14 | $50.33 | 102,700 | — | — |
| 2015-06-11 | $45.09 | $50.28 | 180,100 | — | — |
| 2015-06-10 | $44.81 | $49.97 | 226,900 | — | — |
| 2015-06-09 | $43.80 | $48.84 | 129,500 | — | — |
| 2015-06-08 | $43.66 | $48.68 | 82,800 | — | — |
| 2015-06-05 | $43.80 | $48.84 | 98,200 | — | — |
| 2015-06-04 | $43.88 | $48.93 | 106,700 | — | — |
| 2015-06-03 | $44.00 | $49.06 | 228,800 | — | — |
| 2015-06-02 | $44.12 | $49.20 | 229,800 | — | — |
| 2015-06-01 | $44.26 | $49.35 | 140,500 | — | — |
| 2015-05-29 | $44.45 | $49.56 | 125,000 | — | — |
| 2015-05-28 | $44.73 | $49.88 | 162,200 | — | — |
| 2015-05-27 | $44.13 | $49.21 | 230,500 | — | — |
| 2015-05-26 | $44.13 | $49.21 | 157,400 | — | — |
| 2015-05-22 | $44.74 | $49.89 | 151,800 | — | — |
| 2015-05-21 | $44.51 | $49.63 | 118,000 | — | — |
| 2015-05-20 | $44.47 | $49.59 | 134,500 | — | — |
| 2015-05-19 | $44.44 | $49.55 | 144,400 | — | — |
| 2015-05-18 | $44.00 | $49.06 | 168,000 | — | — |
| 2015-05-15 | $43.81 | $48.85 | 146,300 | — | — |
| 2015-05-14 | $43.86 | $48.91 | 234,200 | — | — |
| 2015-05-13 | $43.44 | $48.44 | 161,100 | — | — |
| 2015-05-12 | $43.69 | $48.72 | 137,000 | — | — |
| 2015-05-11 | $43.66 | $48.68 | 182,500 | — | — |
| 2015-05-08 | $43.10 | $48.06 | 223,600 | — | — |
| 2015-05-07 | $43.43 | $48.43 | 450,600 | — | — |
| 2015-05-06 | $42.60 | $47.50 | 350,300 | — | — |
| 2015-05-05 | $41.30 | $46.05 | 272,600 | — | — |
| 2015-05-04 | $41.51 | $46.29 | 168,500 | — | — |
| 2015-05-01 | $41.21 | $45.95 | 213,100 | — | — |
| 2015-04-30 | $40.64 | $45.32 | 315,900 | — | — |
| 2015-04-29 | $40.24 | $44.87 | 160,800 | — | — |
| 2015-04-28 | $40.22 | $44.85 | 597,600 | — | — |
| 2015-04-27 | $40.57 | $45.07 | 461,000 | — | — |
| 2015-04-24 | $40.75 | $45.27 | 1,640,900 | — | — |
| 2015-04-23 | $42.35 | $47.05 | 252,300 | — | — |
| 2015-04-22 | $42.57 | $47.29 | 580,800 | — | — |
| 2015-04-21 | $43.94 | $48.81 | 1,036,200 | — | — |
| 2015-04-20 | $42.52 | $47.24 | 933,900 | — | — |
| 2015-04-17 | $39.03 | $43.36 | 175,800 | — | — |
| 2015-04-16 | $39.49 | $43.87 | 63,100 | — | — |
| 2015-04-15 | $39.46 | $43.84 | 80,200 | — | — |
| 2015-04-14 | $39.63 | $44.03 | 73,700 | — | — |
| 2015-04-13 | $39.80 | $44.21 | 106,100 | — | — |
| 2015-04-10 | $39.61 | $44.00 | 117,100 | — | — |
| 2015-04-09 | $39.21 | $43.56 | 80,700 | — | — |
| 2015-04-08 | $39.68 | $44.08 | 154,900 | — | — |
| 2015-04-07 | $39.80 | $44.21 | 144,200 | — | — |
| 2015-04-06 | $39.95 | $44.38 | 98,500 | — | — |
| 2015-04-02 | $40.17 | $44.63 | 100,600 | — | — |
| 2015-04-01 | $40.63 | $45.14 | 143,000 | — | — |
| 2015-03-31 | $40.94 | $45.48 | 138,400 | — | — |
| 2015-03-30 | $41.00 | $45.55 | 276,300 | — | — |
| 2015-03-27 | $40.56 | $45.06 | 270,600 | — | — |
| 2015-03-26 | $37.94 | $42.15 | 155,400 | — | — |
| 2015-03-25 | $38.25 | $42.49 | 194,100 | — | — |
| 2015-03-24 | $39.48 | $43.86 | 116,000 | — | — |
| 2015-03-23 | $39.87 | $44.29 | 159,600 | — | — |
| 2015-03-20 | $40.01 | $44.45 | 382,900 | — | — |
| 2015-03-19 | $40.26 | $44.73 | 146,400 | — | — |
| 2015-03-18 | $39.13 | $43.47 | 119,600 | — | — |
| 2015-03-17 | $39.02 | $43.35 | 226,100 | — | — |
| 2015-03-16 | $38.23 | $42.47 | 236,500 | — | — |
| 2015-03-13 | $37.16 | $41.28 | 74,400 | — | — |
| 2015-03-12 | $37.27 | $41.40 | 83,500 | — | — |
| 2015-03-11 | $35.95 | $39.94 | 124,000 | — | — |
| 2015-03-10 | $35.56 | $39.50 | 96,000 | — | — |
| 2015-03-09 | $36.27 | $40.29 | 57,000 | — | — |
| 2015-03-06 | $36.07 | $40.07 | 72,200 | — | — |
| 2015-03-05 | $36.49 | $40.54 | 74,700 | — | — |
| 2015-03-04 | $36.59 | $40.65 | 61,900 | — | — |
| 2015-03-03 | $36.80 | $40.88 | 187,900 | — | — |
| 2015-03-02 | $37.79 | $41.98 | 160,700 | — | — |
| 2015-02-27 | $37.01 | $41.12 | 78,800 | — | — |
| 2015-02-26 | $36.94 | $41.04 | 56,600 | — | — |
| 2015-02-25 | $36.88 | $40.97 | 45,400 | — | — |
| 2015-02-24 | $37.02 | $41.13 | 52,500 | — | — |
| 2015-02-23 | $36.94 | $41.04 | 52,800 | — | — |
| 2015-02-20 | $36.99 | $41.09 | 70,300 | — | — |
| 2015-02-19 | $36.88 | $40.97 | 58,600 | — | — |
| 2015-02-18 | $37.06 | $41.17 | 77,100 | — | — |
| 2015-02-17 | $36.89 | $40.98 | 53,100 | — | — |
| 2015-02-13 | $37.06 | $41.17 | 66,700 | — | — |
| 2015-02-12 | $36.75 | $40.83 | 90,600 | — | — |
| 2015-02-11 | $36.51 | $40.56 | 65,600 | — | — |
| 2015-02-10 | $36.58 | $40.64 | 119,200 | — | — |
| 2015-02-09 | $37.06 | $41.17 | 94,500 | — | — |
| 2015-02-06 | $37.49 | $41.65 | 130,500 | — | — |
| 2015-02-05 | $37.21 | $41.34 | 112,600 | — | — |
| 2015-02-04 | $36.87 | $40.96 | 157,400 | — | — |
| 2015-02-03 | $36.81 | $40.89 | 290,700 | — | — |
| 2015-02-02 | $36.72 | $40.79 | 111,600 | — | — |
| 2015-01-30 | $36.78 | $40.86 | 140,300 | — | — |
| 2015-01-29 | $36.65 | $40.72 | 112,700 | — | — |
| 2015-01-28 | $36.72 | $40.79 | 121,900 | — | — |
| 2015-01-27 | $36.93 | $40.86 | 143,600 | — | — |
| 2015-01-26 | $37.05 | $40.99 | 125,700 | — | — |
| 2015-01-23 | $37.05 | $40.99 | 102,300 | — | — |
| 2015-01-22 | $36.82 | $40.74 | 141,300 | — | — |
| 2015-01-21 | $35.74 | $39.54 | 118,500 | — | — |
| 2015-01-20 | $35.49 | $39.27 | 87,200 | — | — |
| 2015-01-16 | $36.25 | $40.11 | 108,700 | — | — |
| 2015-01-15 | $35.35 | $39.11 | 126,600 | — | — |
| 2015-01-14 | $35.58 | $39.37 | 96,700 | — | — |
| 2015-01-13 | $35.47 | $39.24 | 197,100 | — | — |
| 2015-01-12 | $34.72 | $38.41 | 130,500 | — | — |
| 2015-01-09 | $34.20 | $37.84 | 83,200 | — | — |
| 2015-01-08 | $34.65 | $38.34 | 132,500 | — | — |
| 2015-01-07 | $34.90 | $38.61 | 110,700 | — | — |
| 2015-01-06 | $34.27 | $37.92 | 122,900 | — | — |
| 2015-01-05 | $35.06 | $38.79 | 100,800 | — | — |
| 2015-01-02 | $35.93 | $39.75 | 102,700 | — | — |