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
- 1993-03-02 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 | $38.45 | $44.76 | 12,400 | — | — |
| 2015-12-30 | $38.00 | $44.24 | 7,500 | — | — |
| 2015-12-29 | $38.00 | $44.24 | 10,800 | — | — |
| 2015-12-28 | $38.07 | $44.32 | 8,000 | — | — |
| 2015-12-24 | $38.64 | $44.98 | 500 | — | — |
| 2015-12-23 | $38.99 | $45.39 | 9,300 | — | — |
| 2015-12-22 | $39.44 | $45.91 | 8,200 | — | — |
| 2015-12-21 | $40.46 | $47.10 | 6,200 | — | — |
| 2015-12-18 | $40.70 | $47.38 | 20,100 | — | — |
| 2015-12-17 | $41.47 | $48.28 | 5,000 | — | — |
| 2015-12-16 | $42.85 | $49.88 | 9,000 | — | — |
| 2015-12-15 | $42.98 | $50.04 | 7,300 | — | — |
| 2015-12-14 | $43.22 | $50.32 | 16,400 | — | — |
| 2015-12-11 | $43.60 | $50.76 | 7,100 | — | — |
| 2015-12-10 | $45.42 | $52.88 | 12,500 | — | — |
| 2015-12-09 | $44.63 | $51.96 | 38,000 | — | — |
| 2015-12-08 | $46.34 | $53.95 | 7,000 | — | — |
| 2015-12-07 | $46.26 | $53.85 | 11,400 | — | — |
| 2015-12-04 | $47.22 | $54.97 | 11,300 | — | — |
| 2015-12-03 | $45.99 | $53.54 | 7,900 | — | — |
| 2015-12-02 | $46.00 | $53.55 | 3,400 | — | — |
| 2015-12-01 | $44.97 | $52.35 | 5,100 | — | — |
| 2015-11-30 | $43.10 | $50.18 | 2,400 | — | — |
| 2015-11-27 | $42.25 | $49.19 | 1,900 | — | — |
| 2015-11-25 | $41.57 | $48.39 | 3,500 | — | — |
| 2015-11-24 | $42.70 | $49.13 | 4,900 | — | — |
| 2015-11-23 | $42.75 | $49.19 | 5,100 | — | — |
| 2015-11-20 | $42.50 | $48.90 | 6,700 | — | — |
| 2015-11-19 | $42.50 | $48.90 | 7,100 | — | — |
| 2015-11-18 | $42.53 | $48.93 | 6,700 | — | — |
| 2015-11-17 | $40.94 | $47.10 | 5,400 | — | — |
| 2015-11-16 | $41.06 | $47.24 | 9,500 | — | — |
| 2015-11-13 | $40.09 | $46.12 | 2,500 | — | — |
| 2015-11-12 | $41.41 | $47.64 | 2,500 | — | — |
| 2015-11-11 | $40.52 | $46.62 | 600 | — | — |
| 2015-11-10 | $41.79 | $48.08 | 1,900 | — | — |
| 2015-11-09 | $41.50 | $47.75 | 1,500 | — | — |
| 2015-11-06 | $42.55 | $48.96 | 600 | — | — |
| 2015-11-05 | $42.60 | $49.01 | 1,100 | — | — |
| 2015-11-04 | $43.40 | $49.93 | 7,400 | — | — |
| 2015-11-03 | $41.99 | $48.31 | 4,900 | — | — |
| 2015-11-02 | $42.98 | $49.45 | 3,500 | — | — |
| 2015-10-30 | $43.02 | $49.50 | 6,700 | — | — |
| 2015-10-29 | $41.94 | $48.25 | 7,200 | — | — |
| 2015-10-28 | $41.50 | $47.75 | 3,900 | — | — |
| 2015-10-27 | $41.11 | $47.30 | 7,400 | — | — |
| 2015-10-26 | $41.45 | $47.69 | 5,800 | — | — |
| 2015-10-23 | $41.25 | $47.46 | 700 | — | — |
| 2015-10-22 | $40.25 | $46.31 | 800 | — | — |
| 2015-10-21 | $39.15 | $45.04 | 2,100 | — | — |
| 2015-10-20 | $40.00 | $46.02 | 9,800 | — | — |
| 2015-10-19 | $41.39 | $47.62 | 8,600 | — | — |
| 2015-10-16 | $42.80 | $49.24 | 7,900 | — | — |
| 2015-10-15 | $41.63 | $47.90 | 9,700 | — | — |
| 2015-10-14 | $40.03 | $46.06 | 8,800 | — | — |
| 2015-10-13 | $38.58 | $44.39 | 6,700 | — | — |
| 2015-10-12 | $38.28 | $44.04 | 16,200 | — | — |
| 2015-10-09 | $38.04 | $43.77 | 1,200 | — | — |
| 2015-10-08 | $37.18 | $42.78 | 7,500 | — | — |
| 2015-10-07 | $35.30 | $40.61 | 8,700 | — | — |
| 2015-10-06 | $34.69 | $39.91 | 11,300 | — | — |
| 2015-10-05 | $35.47 | $40.81 | 7,200 | — | — |
| 2015-10-02 | $34.39 | $39.57 | 4,600 | — | — |
| 2015-10-01 | $33.57 | $38.62 | 4,200 | — | — |
| 2015-09-30 | $33.61 | $38.67 | 10,400 | — | — |
| 2015-09-29 | $33.53 | $38.58 | 4,700 | — | — |
| 2015-09-28 | $33.58 | $38.63 | 2,200 | — | — |
| 2015-09-25 | $33.60 | $38.66 | 12,900 | — | — |
| 2015-09-24 | $34.52 | $39.72 | 8,000 | — | — |
| 2015-09-23 | $35.31 | $40.63 | 4,000 | — | — |
| 2015-09-22 | $35.91 | $41.32 | 7,900 | — | — |
| 2015-09-21 | $36.14 | $41.58 | 3,700 | — | — |
| 2015-09-18 | $36.18 | $41.63 | 26,900 | — | — |
| 2015-09-17 | $35.12 | $40.41 | 11,100 | — | — |
| 2015-09-16 | $35.41 | $40.74 | 7,800 | — | — |
| 2015-09-15 | $35.29 | $40.60 | 4,100 | — | — |
| 2015-09-14 | $35.07 | $40.35 | 10,200 | — | — |
| 2015-09-11 | $34.95 | $40.21 | 17,700 | — | — |
| 2015-09-10 | $34.05 | $39.18 | 4,800 | — | — |
| 2015-09-09 | $34.00 | $38.89 | 10,400 | — | — |
| 2015-09-08 | $33.83 | $38.69 | 19,900 | — | — |
| 2015-09-04 | $34.50 | $39.46 | 4,200 | — | — |
| 2015-09-03 | $34.30 | $39.23 | 10,900 | — | — |
| 2015-09-02 | $34.36 | $39.30 | 1,500 | — | — |
| 2015-09-01 | $34.30 | $39.23 | 8,800 | — | — |
| 2015-08-31 | $34.91 | $39.93 | 5,200 | — | — |
| 2015-08-28 | $34.96 | $39.99 | 4,700 | — | — |
| 2015-08-27 | $35.47 | $40.57 | 5,800 | — | — |
| 2015-08-26 | $36.17 | $41.37 | 2,000 | — | — |
| 2015-08-25 | $36.42 | $41.66 | 4,200 | — | — |
| 2015-08-24 | $35.59 | $40.71 | 15,000 | — | — |
| 2015-08-21 | $36.50 | $41.75 | 6,900 | — | — |
| 2015-08-20 | $36.80 | $42.09 | 3,200 | — | — |
| 2015-08-19 | $37.00 | $42.32 | 2,500 | — | — |
| 2015-08-18 | $37.10 | $42.43 | 6,300 | — | — |
| 2015-08-17 | $38.08 | $43.55 | 2,000 | — | — |
| 2015-08-14 | $37.48 | $42.87 | 4,000 | — | — |
| 2015-08-13 | $37.56 | $42.96 | 1,500 | — | — |
| 2015-08-12 | $37.63 | $43.04 | 1,900 | — | — |
| 2015-08-11 | $38.25 | $43.75 | 800 | — | — |
| 2015-08-10 | $38.83 | $44.41 | 3,500 | — | — |
| 2015-08-07 | $38.38 | $43.90 | 2,700 | — | — |
| 2015-08-06 | $38.27 | $43.77 | 5,800 | — | — |
| 2015-08-05 | $39.11 | $44.73 | 7,700 | — | — |
| 2015-08-04 | $39.55 | $45.24 | 1,200 | — | — |
| 2015-08-03 | $40.00 | $45.75 | 800 | — | — |
| 2015-07-31 | $40.50 | $46.32 | 3,900 | — | — |
| 2015-07-30 | $39.70 | $45.41 | 2,300 | — | — |
| 2015-07-29 | $39.74 | $45.45 | 7,000 | — | — |
| 2015-07-28 | $38.50 | $44.03 | 5,200 | — | — |
| 2015-07-27 | $37.16 | $42.50 | 14,700 | — | — |
| 2015-07-24 | $37.35 | $42.72 | 12,100 | — | — |
| 2015-07-23 | $37.40 | $42.78 | 3,300 | — | — |
| 2015-07-22 | $37.45 | $42.83 | 4,400 | — | — |
| 2015-07-21 | $37.51 | $42.90 | 5,900 | — | — |
| 2015-07-20 | $37.71 | $43.13 | 3,200 | — | — |
| 2015-07-17 | $38.04 | $43.51 | 2,800 | — | — |
| 2015-07-16 | $38.27 | $43.77 | 3,600 | — | — |
| 2015-07-15 | $38.47 | $44.00 | 4,700 | — | — |
| 2015-07-14 | $39.31 | $44.96 | 1,700 | — | — |
| 2015-07-13 | $38.99 | $44.60 | 2,600 | — | — |
| 2015-07-10 | $38.91 | $44.50 | 3,700 | — | — |
| 2015-07-09 | $37.80 | $43.23 | 10,300 | — | — |
| 2015-07-08 | $38.15 | $43.63 | 2,500 | — | — |
| 2015-07-07 | $37.75 | $43.18 | 5,400 | — | — |
| 2015-07-06 | $37.67 | $43.09 | 9,200 | — | — |
| 2015-07-02 | $37.92 | $43.37 | 1,600 | — | — |
| 2015-07-01 | $37.76 | $43.19 | 27,500 | — | — |
| 2015-06-30 | $37.85 | $43.29 | 5,500 | — | — |
| 2015-06-29 | $38.06 | $43.53 | 43,300 | — | — |
| 2015-06-26 | $37.51 | $42.90 | 24,500 | — | — |
| 2015-06-25 | $37.81 | $43.25 | 6,300 | — | — |
| 2015-06-24 | $37.81 | $43.25 | 3,100 | — | — |
| 2015-06-23 | $38.35 | $43.86 | 1,200 | — | — |
| 2015-06-22 | $38.35 | $43.86 | 3,500 | — | — |
| 2015-06-19 | $38.25 | $43.75 | 6,700 | — | — |
| 2015-06-18 | $38.01 | $43.47 | 3,200 | — | — |
| 2015-06-17 | $37.83 | $43.04 | 1,300 | — | — |
| 2015-06-16 | $38.00 | $43.23 | 2,200 | — | — |
| 2015-06-15 | $38.09 | $43.34 | 14,700 | — | — |
| 2015-06-12 | $39.87 | $45.36 | 1,600 | — | — |
| 2015-06-11 | $39.78 | $45.26 | 2,600 | — | — |
| 2015-06-10 | $39.97 | $45.47 | 4,800 | — | — |
| 2015-06-09 | $39.00 | $44.37 | 1,500 | — | — |
| 2015-06-08 | $39.53 | $44.97 | 2,700 | — | — |
| 2015-06-05 | $39.96 | $45.46 | 2,700 | — | — |
| 2015-06-04 | $39.60 | $45.05 | 2,500 | — | — |
| 2015-06-03 | $40.48 | $46.05 | 4,300 | — | — |
| 2015-06-02 | $39.99 | $45.50 | 6,200 | — | — |
| 2015-06-01 | $39.67 | $45.13 | 2,000 | — | — |
| 2015-05-29 | $39.52 | $44.96 | 3,000 | — | — |
| 2015-05-28 | $39.75 | $45.22 | 2,200 | — | — |
| 2015-05-27 | $39.30 | $44.71 | 4,600 | — | — |
| 2015-05-26 | $38.45 | $43.75 | 4,400 | — | — |
| 2015-05-22 | $39.05 | $44.43 | 9,000 | — | — |
| 2015-05-21 | $39.25 | $44.66 | 7,000 | — | — |
| 2015-05-20 | $38.96 | $44.33 | 700 | — | — |
| 2015-05-19 | $39.19 | $44.59 | 4,800 | — | — |
| 2015-05-18 | $39.50 | $44.94 | 8,500 | — | — |
| 2015-05-15 | $39.17 | $44.56 | 6,300 | — | — |
| 2015-05-14 | $39.50 | $44.94 | 5,600 | — | — |
| 2015-05-13 | $39.00 | $44.37 | 7,700 | — | — |
| 2015-05-12 | $40.56 | $46.15 | 2,900 | — | — |
| 2015-05-11 | $40.76 | $46.37 | 2,600 | — | — |
| 2015-05-08 | $41.55 | $47.27 | 6,100 | — | — |
| 2015-05-07 | $41.08 | $46.74 | 8,400 | — | — |
| 2015-05-06 | $40.88 | $46.51 | 7,000 | — | — |
| 2015-05-05 | $40.93 | $46.57 | 5,400 | — | — |
| 2015-05-04 | $40.63 | $46.23 | 3,900 | — | — |
| 2015-05-01 | $40.71 | $46.32 | 6,000 | — | — |
| 2015-04-30 | $39.99 | $45.50 | 12,100 | — | — |
| 2015-04-29 | $39.90 | $45.39 | 2,200 | — | — |
| 2015-04-28 | $40.50 | $46.08 | 2,000 | — | — |
| 2015-04-27 | $39.71 | $45.18 | 4,300 | — | — |
| 2015-04-24 | $40.50 | $46.08 | 1,400 | — | — |
| 2015-04-23 | $40.70 | $46.31 | 4,800 | — | — |
| 2015-04-22 | $41.47 | $47.18 | 1,200 | — | — |
| 2015-04-21 | $41.20 | $46.87 | 2,300 | — | — |
| 2015-04-20 | $41.19 | $46.86 | 2,700 | — | — |
| 2015-04-17 | $40.19 | $45.72 | 6,900 | — | — |
| 2015-04-16 | $40.93 | $46.57 | 3,200 | — | — |
| 2015-04-15 | $40.95 | $46.59 | 8,000 | — | — |
| 2015-04-14 | $40.18 | $45.71 | 6,500 | — | — |
| 2015-04-13 | $39.98 | $45.49 | 8,200 | — | — |
| 2015-04-10 | $41.10 | $46.76 | 500 | — | — |
| 2015-04-09 | $41.64 | $47.37 | 1,700 | — | — |
| 2015-04-08 | $41.64 | $47.37 | 21,000 | — | — |
| 2015-04-07 | $41.00 | $46.65 | 2,300 | — | — |
| 2015-04-06 | $42.94 | $48.85 | 7,200 | — | — |
| 2015-04-02 | $41.26 | $46.94 | 2,400 | — | — |
| 2015-04-01 | $41.90 | $47.67 | 7,900 | — | — |
| 2015-03-31 | $44.54 | $50.45 | 2,600 | — | — |
| 2015-03-30 | $44.39 | $50.28 | 3,900 | — | — |
| 2015-03-27 | $43.56 | $49.34 | 6,000 | — | — |
| 2015-03-26 | $43.00 | $48.70 | 2,500 | — | — |
| 2015-03-25 | $43.00 | $48.70 | 1,900 | — | — |
| 2015-03-24 | $43.55 | $49.33 | 1,400 | — | — |
| 2015-03-23 | $42.98 | $48.68 | 6,100 | — | — |
| 2015-03-20 | $42.75 | $48.42 | 7,400 | — | — |
| 2015-03-19 | $42.51 | $48.15 | 2,100 | — | — |
| 2015-03-18 | $43.17 | $48.89 | 1,600 | — | — |
| 2015-03-17 | $42.67 | $48.33 | 1,800 | — | — |
| 2015-03-16 | $41.34 | $46.82 | 1,200 | — | — |
| 2015-03-13 | $40.98 | $46.41 | 1,400 | — | — |
| 2015-03-12 | $41.18 | $46.64 | 3,300 | — | — |
| 2015-03-11 | $40.36 | $45.71 | 3,800 | — | — |
| 2015-03-10 | $40.00 | $45.30 | 1,300 | — | — |
| 2015-03-09 | $40.20 | $45.53 | 7,600 | — | — |
| 2015-03-06 | $39.94 | $45.24 | 16,100 | — | — |
| 2015-03-05 | $39.00 | $44.17 | 12,800 | — | — |
| 2015-03-04 | $39.11 | $44.30 | 8,800 | — | — |
| 2015-03-03 | $40.73 | $46.13 | 10,500 | — | — |
| 2015-03-02 | $40.96 | $46.39 | 2,700 | — | — |
| 2015-02-27 | $39.98 | $45.28 | 4,300 | — | — |
| 2015-02-26 | $40.86 | $46.28 | 2,800 | — | — |
| 2015-02-25 | $40.99 | $46.43 | 16,800 | — | — |
| 2015-02-24 | $43.23 | $48.96 | 4,300 | — | — |
| 2015-02-23 | $42.03 | $47.60 | 11,400 | — | — |
| 2015-02-20 | $42.09 | $47.67 | 14,100 | — | — |
| 2015-02-19 | $41.96 | $47.52 | 3,000 | — | — |
| 2015-02-18 | $40.84 | $46.26 | 1,500 | — | — |
| 2015-02-17 | $40.19 | $45.52 | 5,800 | — | — |
| 2015-02-13 | $40.68 | $46.07 | 2,700 | — | — |
| 2015-02-12 | $40.42 | $45.78 | 5,400 | — | — |
| 2015-02-11 | $39.92 | $45.21 | 11,100 | — | — |
| 2015-02-10 | $39.88 | $45.17 | 1,400 | — | — |
| 2015-02-09 | $40.89 | $46.31 | 1,500 | — | — |
| 2015-02-06 | $40.67 | $46.06 | 1,800 | — | — |
| 2015-02-05 | $40.68 | $46.07 | 1,800 | — | — |
| 2015-02-04 | $40.01 | $45.32 | 16,100 | — | — |
| 2015-02-03 | $40.50 | $45.87 | 28,100 | — | — |
| 2015-02-02 | $40.03 | $45.34 | 10,200 | — | — |
| 2015-01-30 | $40.67 | $46.06 | 1,600 | — | — |
| 2015-01-29 | $42.69 | $48.35 | 22,400 | — | — |
| 2015-01-28 | $43.01 | $48.71 | 5,000 | — | — |
| 2015-01-27 | $41.99 | $47.56 | 3,800 | — | — |
| 2015-01-26 | $40.90 | $46.32 | 4,800 | — | — |
| 2015-01-23 | $41.10 | $46.55 | 500 | — | — |
| 2015-01-22 | $40.77 | $46.18 | 4,600 | — | — |
| 2015-01-21 | $40.19 | $45.52 | 1,200 | — | — |
| 2015-01-20 | $41.59 | $47.11 | 3,900 | — | — |
| 2015-01-16 | $42.87 | $48.55 | 5,000 | — | — |
| 2015-01-15 | $42.15 | $47.74 | 3,000 | — | — |
| 2015-01-14 | $42.25 | $47.85 | 1,900 | — | — |
| 2015-01-13 | $42.36 | $47.98 | 4,300 | — | — |
| 2015-01-12 | $42.78 | $48.45 | 1,500 | — | — |
| 2015-01-09 | $43.05 | $48.76 | 1,000 | — | — |
| 2015-01-08 | $43.57 | $49.35 | 3,200 | — | — |
| 2015-01-07 | $43.70 | $49.50 | 1,200 | — | — |
| 2015-01-06 | $42.62 | $48.27 | 3,800 | — | — |
| 2015-01-05 | $43.00 | $48.70 | 4,500 | — | — |
| 2015-01-02 | $43.47 | $49.23 | 1,400 | — | — |