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
- 1994-03-18 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 | $32.22 | $32.22 | 163,500 | — | — |
| 2015-12-30 | $33.19 | $33.19 | 130,300 | — | — |
| 2015-12-29 | $33.74 | $33.74 | 192,300 | — | — |
| 2015-12-28 | $33.89 | $33.89 | 152,800 | — | — |
| 2015-12-24 | $34.39 | $34.39 | 112,500 | — | — |
| 2015-12-23 | $34.23 | $34.23 | 213,000 | — | — |
| 2015-12-22 | $33.50 | $33.50 | 128,300 | — | — |
| 2015-12-21 | $33.12 | $33.12 | 153,100 | — | — |
| 2015-12-18 | $32.62 | $32.62 | 692,000 | — | — |
| 2015-12-17 | $33.66 | $33.66 | 226,400 | — | — |
| 2015-12-16 | $33.90 | $33.90 | 172,100 | — | — |
| 2015-12-15 | $33.78 | $33.78 | 132,700 | — | — |
| 2015-12-14 | $33.44 | $33.44 | 306,200 | — | — |
| 2015-12-11 | $35.51 | $35.51 | 140,900 | — | — |
| 2015-12-10 | $36.22 | $36.22 | 125,400 | — | — |
| 2015-12-09 | $36.26 | $36.26 | 131,800 | — | — |
| 2015-12-08 | $37.19 | $37.19 | 76,900 | — | — |
| 2015-12-07 | $37.44 | $37.44 | 187,300 | — | — |
| 2015-12-04 | $38.19 | $38.19 | 125,300 | — | — |
| 2015-12-03 | $37.62 | $37.62 | 132,200 | — | — |
| 2015-12-02 | $38.12 | $38.12 | 94,000 | — | — |
| 2015-12-01 | $38.31 | $38.31 | 115,700 | — | — |
| 2015-11-30 | $38.42 | $38.42 | 125,500 | — | — |
| 2015-11-27 | $38.48 | $38.48 | 42,100 | — | — |
| 2015-11-25 | $38.53 | $38.53 | 107,800 | — | — |
| 2015-11-24 | $38.09 | $38.09 | 119,200 | — | — |
| 2015-11-23 | $37.82 | $37.82 | 150,800 | — | — |
| 2015-11-20 | $37.42 | $37.42 | 117,700 | — | — |
| 2015-11-19 | $37.72 | $37.72 | 107,400 | — | — |
| 2015-11-18 | $37.50 | $37.50 | 130,600 | — | — |
| 2015-11-17 | $37.08 | $37.08 | 117,400 | — | — |
| 2015-11-16 | $36.99 | $36.99 | 102,200 | — | — |
| 2015-11-13 | $36.57 | $36.57 | 88,700 | — | — |
| 2015-11-12 | $37.20 | $37.20 | 125,700 | — | — |
| 2015-11-11 | $38.51 | $38.51 | 93,800 | — | — |
| 2015-11-10 | $39.04 | $39.04 | 188,700 | — | — |
| 2015-11-09 | $39.06 | $39.06 | 225,400 | — | — |
| 2015-11-06 | $39.36 | $39.36 | 167,200 | — | — |
| 2015-11-05 | $38.87 | $38.87 | 155,400 | — | — |
| 2015-11-04 | $38.85 | $38.85 | 207,000 | — | — |
| 2015-11-03 | $38.07 | $38.07 | 316,400 | — | — |
| 2015-11-02 | $37.19 | $37.19 | 369,500 | — | — |
| 2015-10-30 | $34.51 | $34.51 | 775,700 | — | — |
| 2015-10-29 | $40.63 | $40.63 | 283,000 | — | — |
| 2015-10-28 | $39.96 | $39.96 | 162,200 | — | — |
| 2015-10-27 | $38.75 | $38.75 | 106,200 | — | — |
| 2015-10-26 | $39.15 | $39.15 | 72,100 | — | — |
| 2015-10-23 | $39.60 | $39.60 | 85,000 | — | — |
| 2015-10-22 | $39.05 | $39.05 | 103,900 | — | — |
| 2015-10-21 | $38.24 | $38.24 | 91,400 | — | — |
| 2015-10-20 | $38.80 | $38.80 | 118,100 | — | — |
| 2015-10-19 | $38.73 | $38.73 | 171,800 | — | — |
| 2015-10-16 | $38.38 | $38.38 | 121,600 | — | — |
| 2015-10-15 | $38.40 | $38.40 | 112,600 | — | — |
| 2015-10-14 | $37.58 | $37.58 | 94,200 | — | — |
| 2015-10-13 | $37.67 | $37.67 | 106,700 | — | — |
| 2015-10-12 | $37.97 | $37.97 | 121,700 | — | — |
| 2015-10-09 | $37.41 | $37.41 | 112,400 | — | — |
| 2015-10-08 | $37.30 | $37.30 | 165,700 | — | — |
| 2015-10-07 | $36.79 | $36.79 | 187,400 | — | — |
| 2015-10-06 | $36.42 | $36.42 | 212,200 | — | — |
| 2015-10-05 | $36.39 | $36.39 | 183,200 | — | — |
| 2015-10-02 | $35.14 | $35.14 | 213,700 | — | — |
| 2015-10-01 | $34.95 | $34.95 | 228,500 | — | — |
| 2015-09-30 | $35.46 | $35.46 | 266,500 | — | — |
| 2015-09-29 | $34.59 | $34.59 | 304,900 | — | — |
| 2015-09-28 | $34.80 | $34.80 | 352,400 | — | — |
| 2015-09-25 | $35.86 | $35.86 | 220,100 | — | — |
| 2015-09-24 | $35.40 | $35.40 | 193,700 | — | — |
| 2015-09-23 | $35.56 | $35.56 | 140,000 | — | — |
| 2015-09-22 | $35.74 | $35.74 | 146,200 | — | — |
| 2015-09-21 | $36.27 | $36.27 | 220,800 | — | — |
| 2015-09-18 | $35.56 | $35.56 | 430,500 | — | — |
| 2015-09-17 | $35.95 | $35.95 | 313,000 | — | — |
| 2015-09-16 | $35.97 | $35.97 | 149,500 | — | — |
| 2015-09-15 | $35.98 | $35.98 | 127,400 | — | — |
| 2015-09-14 | $35.77 | $35.77 | 99,300 | — | — |
| 2015-09-11 | $36.05 | $36.05 | 124,700 | — | — |
| 2015-09-10 | $35.95 | $35.95 | 146,200 | — | — |
| 2015-09-09 | $35.98 | $35.98 | 220,900 | — | — |
| 2015-09-08 | $36.19 | $36.19 | 232,100 | — | — |
| 2015-09-04 | $36.10 | $36.10 | 134,900 | — | — |
| 2015-09-03 | $36.63 | $36.63 | 129,400 | — | — |
| 2015-09-02 | $36.63 | $36.63 | 156,400 | — | — |
| 2015-09-01 | $35.63 | $35.63 | 267,600 | — | — |
| 2015-08-31 | $38.20 | $38.20 | 163,700 | — | — |
| 2015-08-28 | $37.45 | $37.45 | 186,200 | — | — |
| 2015-08-27 | $36.04 | $36.04 | 156,300 | — | — |
| 2015-08-26 | $34.51 | $34.51 | 239,400 | — | — |
| 2015-08-25 | $33.91 | $33.91 | 171,900 | — | — |
| 2015-08-24 | $34.36 | $34.36 | 236,900 | — | — |
| 2015-08-21 | $34.73 | $34.73 | 690,900 | — | — |
| 2015-08-20 | $36.39 | $36.39 | 169,400 | — | — |
| 2015-08-19 | $36.60 | $36.60 | 242,800 | — | — |
| 2015-08-18 | $36.39 | $36.39 | 189,100 | — | — |
| 2015-08-17 | $36.99 | $36.99 | 131,200 | — | — |
| 2015-08-14 | $36.53 | $36.53 | 130,500 | — | — |
| 2015-08-13 | $35.94 | $35.94 | 156,200 | — | — |
| 2015-08-12 | $36.30 | $36.30 | 111,800 | — | — |
| 2015-08-11 | $36.88 | $36.88 | 101,600 | — | — |
| 2015-08-10 | $37.52 | $37.52 | 134,600 | — | — |
| 2015-08-07 | $37.13 | $37.13 | 67,100 | — | — |
| 2015-08-06 | $37.20 | $37.20 | 82,300 | — | — |
| 2015-08-05 | $37.70 | $37.70 | 135,800 | — | — |
| 2015-08-04 | $37.32 | $37.32 | 80,300 | — | — |
| 2015-08-03 | $37.73 | $37.73 | 79,800 | — | — |
| 2015-07-31 | $37.83 | $37.83 | 211,600 | — | — |
| 2015-07-30 | $36.70 | $36.70 | 139,600 | — | — |
| 2015-07-29 | $36.64 | $36.64 | 113,800 | — | — |
| 2015-07-28 | $36.61 | $36.61 | 125,300 | — | — |
| 2015-07-27 | $36.40 | $36.40 | 103,700 | — | — |
| 2015-07-24 | $36.64 | $36.64 | 99,800 | — | — |
| 2015-07-23 | $37.31 | $37.31 | 101,000 | — | — |
| 2015-07-22 | $37.51 | $37.51 | 78,100 | — | — |
| 2015-07-21 | $37.68 | $37.68 | 89,300 | — | — |
| 2015-07-20 | $37.96 | $37.96 | 69,900 | — | — |
| 2015-07-17 | $38.13 | $38.13 | 86,200 | — | — |
| 2015-07-16 | $38.73 | $38.73 | 67,600 | — | — |
| 2015-07-15 | $38.26 | $38.26 | 67,400 | — | — |
| 2015-07-14 | $38.36 | $38.36 | 61,400 | — | — |
| 2015-07-13 | $37.85 | $37.85 | 76,600 | — | — |
| 2015-07-10 | $37.52 | $37.52 | 83,300 | — | — |
| 2015-07-09 | $36.59 | $36.59 | 138,300 | — | — |
| 2015-07-08 | $37.37 | $37.37 | 148,300 | — | — |
| 2015-07-07 | $37.65 | $37.65 | 180,100 | — | — |
| 2015-07-06 | $37.74 | $37.74 | 79,700 | — | — |
| 2015-07-02 | $37.79 | $37.79 | 76,600 | — | — |
| 2015-07-01 | $38.45 | $38.45 | 89,200 | — | — |
| 2015-06-30 | $38.06 | $38.06 | 109,500 | — | — |
| 2015-06-29 | $38.22 | $38.22 | 74,800 | — | — |
| 2015-06-26 | $39.16 | $39.16 | 243,300 | — | — |
| 2015-06-25 | $39.00 | $39.00 | 96,300 | — | — |
| 2015-06-24 | $39.29 | $39.29 | 103,500 | — | — |
| 2015-06-23 | $39.75 | $39.75 | 118,100 | — | — |
| 2015-06-22 | $39.79 | $39.79 | 69,900 | — | — |
| 2015-06-19 | $39.52 | $39.52 | 192,800 | — | — |
| 2015-06-18 | $39.71 | $39.71 | 140,400 | — | — |
| 2015-06-17 | $39.03 | $39.03 | 64,300 | — | — |
| 2015-06-16 | $39.19 | $39.19 | 109,000 | — | — |
| 2015-06-15 | $38.22 | $38.22 | 88,600 | — | — |
| 2015-06-12 | $38.65 | $38.65 | 45,900 | — | — |
| 2015-06-11 | $38.84 | $38.84 | 100,200 | — | — |
| 2015-06-10 | $39.23 | $39.23 | 110,400 | — | — |
| 2015-06-09 | $38.64 | $38.64 | 52,700 | — | — |
| 2015-06-08 | $38.82 | $38.82 | 63,600 | — | — |
| 2015-06-05 | $39.21 | $39.21 | 63,200 | — | — |
| 2015-06-04 | $38.52 | $38.52 | 73,400 | — | — |
| 2015-06-03 | $39.43 | $39.43 | 96,200 | — | — |
| 2015-06-02 | $39.04 | $39.04 | 63,900 | — | — |
| 2015-06-01 | $38.95 | $38.95 | 48,200 | — | — |
| 2015-05-29 | $38.90 | $38.90 | 81,400 | — | — |
| 2015-05-28 | $39.09 | $39.09 | 82,800 | — | — |
| 2015-05-27 | $38.63 | $38.63 | 150,300 | — | — |
| 2015-05-26 | $38.41 | $38.41 | 74,400 | — | — |
| 2015-05-22 | $39.10 | $39.10 | 86,700 | — | — |
| 2015-05-21 | $39.21 | $39.21 | 81,800 | — | — |
| 2015-05-20 | $39.32 | $39.32 | 68,900 | — | — |
| 2015-05-19 | $39.31 | $39.31 | 88,900 | — | — |
| 2015-05-18 | $39.78 | $39.78 | 123,400 | — | — |
| 2015-05-15 | $38.92 | $38.92 | 153,500 | — | — |
| 2015-05-14 | $39.73 | $39.73 | 123,600 | — | — |
| 2015-05-13 | $39.00 | $39.00 | 121,700 | — | — |
| 2015-05-12 | $39.08 | $39.08 | 81,100 | — | — |
| 2015-05-11 | $39.20 | $39.20 | 93,200 | — | — |
| 2015-05-08 | $39.64 | $39.64 | 65,800 | — | — |
| 2015-05-07 | $39.53 | $39.53 | 93,500 | — | — |
| 2015-05-06 | $39.39 | $39.39 | 102,300 | — | — |
| 2015-05-05 | $39.05 | $39.05 | 136,200 | — | — |
| 2015-05-04 | $39.91 | $39.91 | 124,200 | — | — |
| 2015-05-01 | $39.43 | $39.43 | 152,100 | — | — |
| 2015-04-30 | $39.85 | $39.85 | 194,400 | — | — |
| 2015-04-29 | $41.25 | $41.25 | 58,800 | — | — |
| 2015-04-28 | $41.44 | $41.44 | 71,800 | — | — |
| 2015-04-27 | $40.92 | $40.92 | 84,300 | — | — |
| 2015-04-24 | $40.93 | $40.93 | 50,900 | — | — |
| 2015-04-23 | $41.11 | $41.11 | 32,600 | — | — |
| 2015-04-22 | $41.29 | $41.29 | 58,500 | — | — |
| 2015-04-21 | $40.94 | $40.94 | 56,000 | — | — |
| 2015-04-20 | $41.25 | $41.25 | 68,800 | — | — |
| 2015-04-17 | $40.23 | $40.23 | 128,700 | — | — |
| 2015-04-16 | $40.98 | $40.98 | 90,100 | — | — |
| 2015-04-15 | $41.37 | $41.37 | 106,200 | — | — |
| 2015-04-14 | $40.73 | $40.73 | 95,000 | — | — |
| 2015-04-13 | $40.83 | $40.83 | 113,200 | — | — |
| 2015-04-10 | $40.80 | $40.80 | 115,800 | — | — |
| 2015-04-09 | $40.82 | $40.82 | 146,000 | — | — |
| 2015-04-08 | $40.87 | $40.87 | 62,800 | — | — |
| 2015-04-07 | $40.47 | $40.47 | 65,600 | — | — |
| 2015-04-06 | $40.82 | $40.82 | 66,300 | — | — |
| 2015-04-02 | $40.62 | $40.62 | 47,800 | — | — |
| 2015-04-01 | $40.74 | $40.74 | 71,400 | — | — |
| 2015-03-31 | $40.65 | $40.65 | 77,400 | — | — |
| 2015-03-30 | $40.95 | $40.95 | 95,900 | — | — |
| 2015-03-27 | $40.22 | $40.22 | 135,200 | — | — |
| 2015-03-26 | $39.50 | $39.50 | 120,700 | — | — |
| 2015-03-25 | $39.69 | $39.69 | 133,700 | — | — |
| 2015-03-24 | $40.85 | $40.85 | 123,900 | — | — |
| 2015-03-23 | $40.37 | $40.37 | 156,300 | — | — |
| 2015-03-20 | $39.50 | $39.50 | 228,500 | — | — |
| 2015-03-19 | $38.91 | $38.91 | 101,700 | — | — |
| 2015-03-18 | $38.85 | $38.85 | 155,900 | — | — |
| 2015-03-17 | $38.95 | $38.95 | 123,300 | — | — |
| 2015-03-16 | $38.38 | $38.38 | 119,500 | — | — |
| 2015-03-13 | $37.63 | $37.63 | 117,300 | — | — |
| 2015-03-12 | $37.65 | $37.65 | 84,600 | — | — |
| 2015-03-11 | $36.94 | $36.94 | 169,100 | — | — |
| 2015-03-10 | $37.03 | $37.03 | 126,100 | — | — |
| 2015-03-09 | $37.40 | $37.40 | 115,800 | — | — |
| 2015-03-06 | $36.60 | $36.60 | 115,200 | — | — |
| 2015-03-05 | $36.88 | $36.88 | 95,200 | — | — |
| 2015-03-04 | $36.46 | $36.46 | 81,400 | — | — |
| 2015-03-03 | $36.74 | $36.74 | 108,600 | — | — |
| 2015-03-02 | $36.56 | $36.56 | 183,900 | — | — |
| 2015-02-27 | $36.36 | $36.36 | 109,800 | — | — |
| 2015-02-26 | $37.70 | $37.70 | 87,200 | — | — |
| 2015-02-25 | $37.04 | $37.04 | 59,100 | — | — |
| 2015-02-24 | $37.36 | $37.36 | 85,800 | — | — |
| 2015-02-23 | $36.60 | $36.60 | 97,700 | — | — |
| 2015-02-20 | $36.79 | $36.79 | 101,100 | — | — |
| 2015-02-19 | $36.56 | $36.56 | 104,400 | — | — |
| 2015-02-18 | $36.89 | $36.89 | 53,900 | — | — |
| 2015-02-17 | $36.99 | $36.99 | 86,900 | — | — |
| 2015-02-13 | $37.26 | $37.26 | 73,400 | — | — |
| 2015-02-12 | $36.68 | $36.68 | 62,300 | — | — |
| 2015-02-11 | $36.38 | $36.38 | 68,000 | — | — |
| 2015-02-10 | $36.47 | $36.47 | 95,000 | — | — |
| 2015-02-09 | $36.40 | $36.40 | 93,400 | — | — |
| 2015-02-06 | $37.12 | $37.12 | 102,400 | — | — |
| 2015-02-05 | $37.20 | $37.20 | 213,700 | — | — |
| 2015-02-04 | $35.76 | $35.76 | 158,900 | — | — |
| 2015-02-03 | $35.16 | $35.16 | 137,800 | — | — |
| 2015-02-02 | $33.78 | $33.78 | 135,600 | — | — |
| 2015-01-30 | $34.48 | $34.48 | 229,500 | — | — |
| 2015-01-29 | $39.50 | $39.50 | 91,000 | — | — |
| 2015-01-28 | $39.14 | $39.14 | 100,000 | — | — |
| 2015-01-27 | $39.33 | $39.33 | 114,200 | — | — |
| 2015-01-26 | $39.80 | $39.80 | 99,800 | — | — |
| 2015-01-23 | $39.19 | $39.19 | 122,000 | — | — |
| 2015-01-22 | $39.36 | $39.36 | 108,700 | — | — |
| 2015-01-21 | $37.83 | $37.83 | 111,700 | — | — |
| 2015-01-20 | $38.69 | $38.69 | 122,200 | — | — |
| 2015-01-16 | $38.55 | $38.55 | 143,200 | — | — |
| 2015-01-15 | $37.70 | $37.70 | 119,800 | — | — |
| 2015-01-14 | $38.74 | $38.74 | 115,600 | — | — |
| 2015-01-13 | $38.76 | $38.76 | 124,500 | — | — |
| 2015-01-12 | $37.88 | $37.88 | 121,300 | — | — |
| 2015-01-09 | $38.18 | $38.18 | 80,100 | — | — |
| 2015-01-08 | $38.39 | $38.39 | 136,800 | — | — |
| 2015-01-07 | $37.91 | $37.91 | 110,900 | — | — |
| 2015-01-06 | $37.98 | $37.98 | 114,800 | — | — |
| 2015-01-05 | $38.94 | $38.94 | 106,100 | — | — |
| 2015-01-02 | $39.53 | $39.53 | 91,700 | — | — |