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
- 2003-09-17 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 | $33.59 | $37.30 | 85,600 | — | — |
| 2015-12-30 | $33.68 | $37.40 | 75,100 | — | — |
| 2015-12-29 | $34.76 | $38.60 | 118,900 | — | — |
| 2015-12-28 | $35.37 | $39.27 | 164,900 | — | — |
| 2015-12-24 | $35.49 | $39.41 | 92,500 | — | — |
| 2015-12-23 | $35.56 | $39.49 | 82,800 | — | — |
| 2015-12-22 | $35.02 | $38.89 | 88,500 | — | — |
| 2015-12-21 | $34.88 | $38.73 | 73,800 | — | — |
| 2015-12-18 | $34.59 | $38.41 | 62,500 | — | — |
| 2015-12-17 | $34.80 | $38.64 | 87,300 | — | — |
| 2015-12-16 | $36.21 | $40.21 | 93,700 | — | — |
| 2015-12-15 | $35.57 | $39.50 | 161,800 | — | — |
| 2015-12-14 | $34.37 | $38.16 | 63,500 | — | — |
| 2015-12-11 | $34.22 | $38.00 | 96,000 | — | — |
| 2015-12-10 | $34.95 | $38.81 | 112,100 | — | — |
| 2015-12-09 | $33.98 | $37.73 | 61,800 | — | — |
| 2015-12-08 | $34.11 | $37.88 | 83,300 | — | — |
| 2015-12-07 | $34.71 | $38.54 | 108,000 | — | — |
| 2015-12-04 | $35.44 | $39.35 | 68,000 | — | — |
| 2015-12-03 | $35.11 | $38.99 | 112,700 | — | — |
| 2015-12-02 | $35.99 | $39.96 | 100,400 | — | — |
| 2015-12-01 | $36.54 | $40.57 | 102,600 | — | — |
| 2015-11-30 | $36.10 | $40.08 | 112,200 | — | — |
| 2015-11-27 | $36.28 | $40.28 | 63,800 | — | — |
| 2015-11-25 | $37.17 | $41.27 | 78,300 | — | — |
| 2015-11-24 | $37.05 | $41.14 | 44,000 | — | — |
| 2015-11-23 | $36.57 | $40.61 | 84,400 | — | — |
| 2015-11-20 | $37.34 | $41.46 | 44,600 | — | — |
| 2015-11-19 | $37.48 | $41.62 | 42,700 | — | — |
| 2015-11-18 | $36.71 | $40.76 | 114,000 | — | — |
| 2015-11-17 | $36.11 | $40.10 | 47,700 | — | — |
| 2015-11-16 | $36.10 | $40.08 | 77,300 | — | — |
| 2015-11-13 | $36.00 | $39.97 | 61,800 | — | — |
| 2015-11-12 | $36.90 | $40.97 | 60,500 | — | — |
| 2015-11-11 | $37.28 | $41.39 | 37,900 | — | — |
| 2015-11-10 | $37.38 | $41.51 | 30,100 | — | — |
| 2015-11-09 | $37.80 | $41.97 | 86,600 | — | — |
| 2015-11-06 | $38.09 | $42.29 | 108,300 | — | — |
| 2015-11-05 | $38.28 | $42.51 | 79,800 | — | — |
| 2015-11-04 | $38.78 | $43.06 | 43,800 | — | — |
| 2015-11-03 | $39.52 | $43.88 | 139,000 | — | — |
| 2015-11-02 | $39.02 | $43.33 | 106,500 | — | — |
| 2015-10-30 | $38.35 | $42.58 | 114,600 | — | — |
| 2015-10-29 | $37.43 | $41.56 | 134,100 | — | — |
| 2015-10-28 | $38.19 | $42.41 | 116,200 | — | — |
| 2015-10-27 | $38.41 | $42.65 | 106,300 | — | — |
| 2015-10-26 | $38.35 | $42.58 | 111,300 | — | — |
| 2015-10-23 | $39.45 | $43.80 | 104,200 | — | — |
| 2015-10-22 | $39.36 | $43.70 | 103,700 | — | — |
| 2015-10-21 | $38.71 | $42.98 | 217,400 | — | — |
| 2015-10-20 | $38.05 | $42.25 | 34,800 | — | — |
| 2015-10-19 | $37.84 | $42.02 | 53,600 | — | — |
| 2015-10-16 | $37.85 | $42.03 | 81,000 | — | — |
| 2015-10-15 | $37.90 | $42.08 | 75,500 | — | — |
| 2015-10-14 | $36.79 | $40.85 | 89,600 | — | — |
| 2015-10-13 | $36.31 | $40.32 | 50,800 | — | — |
| 2015-10-12 | $36.99 | $41.07 | 95,300 | — | — |
| 2015-10-09 | $36.07 | $40.05 | 46,400 | — | — |
| 2015-10-08 | $36.07 | $40.05 | 116,300 | — | — |
| 2015-10-07 | $35.45 | $39.36 | 125,300 | — | — |
| 2015-10-06 | $35.29 | $39.19 | 85,900 | — | — |
| 2015-10-05 | $35.15 | $39.03 | 106,600 | — | — |
| 2015-10-02 | $34.71 | $38.54 | 56,500 | — | — |
| 2015-10-01 | $34.83 | $38.67 | 77,400 | — | — |
| 2015-09-30 | $34.80 | $38.64 | 94,000 | — | — |
| 2015-09-29 | $33.24 | $36.91 | 48,400 | — | — |
| 2015-09-28 | $33.09 | $36.74 | 73,300 | — | — |
| 2015-09-25 | $33.82 | $37.55 | 60,100 | — | — |
| 2015-09-24 | $33.78 | $37.51 | 58,000 | — | — |
| 2015-09-23 | $33.59 | $37.30 | 70,000 | — | — |
| 2015-09-22 | $33.97 | $37.72 | 84,500 | — | — |
| 2015-09-21 | $34.47 | $38.27 | 68,800 | — | — |
| 2015-09-18 | $34.31 | $38.10 | 165,500 | — | — |
| 2015-09-17 | $36.33 | $40.34 | 162,900 | — | — |
| 2015-09-16 | $36.17 | $40.16 | 80,700 | — | — |
| 2015-09-15 | $34.49 | $38.30 | 107,200 | — | — |
| 2015-09-14 | $34.33 | $38.12 | 114,000 | — | — |
| 2015-09-11 | $34.32 | $38.11 | 49,100 | — | — |
| 2015-09-10 | $34.12 | $37.89 | 139,200 | — | — |
| 2015-09-09 | $33.30 | $36.98 | 78,100 | — | — |
| 2015-09-08 | $32.94 | $36.58 | 63,600 | — | — |
| 2015-09-04 | $32.13 | $35.68 | 68,400 | — | — |
| 2015-09-03 | $32.86 | $36.49 | 146,700 | — | — |
| 2015-09-02 | $33.35 | $37.03 | 61,600 | — | — |
| 2015-09-01 | $32.88 | $36.51 | 107,200 | — | — |
| 2015-08-31 | $33.57 | $37.28 | 87,400 | — | — |
| 2015-08-28 | $34.12 | $37.89 | 108,200 | — | — |
| 2015-08-27 | $33.81 | $37.54 | 241,100 | — | — |
| 2015-08-26 | $33.31 | $36.99 | 112,500 | — | — |
| 2015-08-25 | $33.59 | $37.30 | 109,100 | — | — |
| 2015-08-24 | $32.98 | $36.62 | 162,800 | — | — |
| 2015-08-21 | $34.58 | $38.40 | 118,800 | — | — |
| 2015-08-20 | $34.79 | $38.63 | 105,300 | — | — |
| 2015-08-19 | $35.64 | $39.57 | 76,900 | — | — |
| 2015-08-18 | $35.65 | $39.59 | 43,200 | — | — |
| 2015-08-17 | $34.62 | $38.44 | 32,900 | — | — |
| 2015-08-14 | $34.53 | $38.34 | 37,700 | — | — |
| 2015-08-13 | $34.71 | $38.54 | 118,100 | — | — |
| 2015-08-12 | $36.08 | $40.06 | 68,100 | — | — |
| 2015-08-11 | $36.28 | $40.28 | 255,200 | — | — |
| 2015-08-10 | $37.11 | $41.21 | 65,900 | — | — |
| 2015-08-07 | $36.07 | $40.05 | 39,200 | — | — |
| 2015-08-06 | $35.47 | $39.39 | 39,300 | — | — |
| 2015-08-05 | $35.29 | $39.19 | 29,700 | — | — |
| 2015-08-04 | $36.51 | $40.54 | 76,200 | — | — |
| 2015-08-03 | $35.85 | $39.81 | 63,100 | — | — |
| 2015-07-31 | $35.92 | $39.88 | 80,500 | — | — |
| 2015-07-30 | $35.63 | $39.56 | 102,300 | — | — |
| 2015-07-29 | $34.70 | $38.53 | 70,200 | — | — |
| 2015-07-28 | $34.90 | $38.75 | 53,400 | — | — |
| 2015-07-27 | $34.24 | $38.02 | 84,400 | — | — |
| 2015-07-24 | $33.25 | $36.92 | 48,500 | — | — |
| 2015-07-23 | $34.08 | $37.84 | 52,400 | — | — |
| 2015-07-22 | $34.40 | $38.20 | 49,100 | — | — |
| 2015-07-21 | $34.49 | $38.30 | 40,400 | — | — |
| 2015-07-20 | $34.10 | $37.86 | 46,300 | — | — |
| 2015-07-17 | $34.33 | $38.12 | 36,800 | — | — |
| 2015-07-16 | $35.08 | $38.95 | 77,200 | — | — |
| 2015-07-15 | $34.18 | $37.95 | 57,500 | — | — |
| 2015-07-14 | $35.71 | $39.65 | 73,200 | — | — |
| 2015-07-13 | $35.65 | $39.59 | 50,700 | — | — |
| 2015-07-10 | $35.00 | $38.86 | 40,200 | — | — |
| 2015-07-09 | $34.61 | $38.43 | 95,000 | — | — |
| 2015-07-08 | $34.16 | $37.93 | 36,900 | — | — |
| 2015-07-07 | $35.18 | $39.06 | 119,600 | — | — |
| 2015-07-06 | $34.80 | $38.64 | 56,500 | — | — |
| 2015-07-02 | $35.95 | $39.92 | 82,600 | — | — |
| 2015-07-01 | $36.59 | $40.63 | 134,100 | — | — |
| 2015-06-30 | $37.06 | $41.15 | 65,000 | — | — |
| 2015-06-29 | $36.76 | $40.82 | 55,300 | — | — |
| 2015-06-26 | $36.90 | $40.97 | 58,000 | — | — |
| 2015-06-25 | $36.44 | $40.46 | 38,800 | — | — |
| 2015-06-24 | $37.31 | $41.43 | 39,700 | — | — |
| 2015-06-23 | $37.23 | $41.34 | 103,900 | — | — |
| 2015-06-22 | $36.66 | $40.71 | 82,300 | — | — |
| 2015-06-19 | $36.01 | $39.98 | 179,100 | — | — |
| 2015-06-18 | $36.76 | $40.82 | 74,900 | — | — |
| 2015-06-17 | $36.45 | $40.47 | 62,500 | — | — |
| 2015-06-16 | $35.93 | $39.90 | 50,900 | — | — |
| 2015-06-15 | $36.18 | $40.17 | 96,500 | — | — |
| 2015-06-12 | $37.15 | $41.25 | 30,900 | — | — |
| 2015-06-11 | $37.85 | $42.03 | 66,100 | — | — |
| 2015-06-10 | $38.02 | $42.22 | 71,500 | — | — |
| 2015-06-09 | $36.51 | $40.54 | 31,000 | — | — |
| 2015-06-08 | $36.60 | $40.64 | 82,000 | — | — |
| 2015-06-05 | $35.85 | $39.81 | 45,900 | — | — |
| 2015-06-04 | $36.30 | $40.31 | 51,400 | — | — |
| 2015-06-03 | $37.16 | $41.26 | 67,300 | — | — |
| 2015-06-02 | $36.71 | $40.76 | 82,400 | — | — |
| 2015-06-01 | $36.46 | $40.48 | 85,600 | — | — |
| 2015-05-29 | $37.21 | $41.32 | 149,100 | — | — |
| 2015-05-28 | $37.10 | $41.20 | 113,100 | — | — |
| 2015-05-27 | $36.65 | $40.70 | 99,300 | — | — |
| 2015-05-26 | $37.89 | $42.07 | 164,100 | — | — |
| 2015-05-22 | $39.11 | $43.43 | 28,300 | — | — |
| 2015-05-21 | $39.18 | $43.50 | 109,500 | — | — |
| 2015-05-20 | $39.87 | $44.27 | 46,300 | — | — |
| 2015-05-19 | $39.75 | $44.14 | 94,500 | — | — |
| 2015-05-18 | $40.29 | $44.74 | 50,600 | — | — |
| 2015-05-15 | $41.29 | $45.85 | 211,900 | — | — |
| 2015-05-14 | $41.97 | $46.60 | 123,500 | — | — |
| 2015-05-13 | $41.09 | $45.63 | 81,400 | — | — |
| 2015-05-12 | $41.39 | $45.96 | 103,500 | — | — |
| 2015-05-11 | $40.40 | $44.86 | 84,300 | — | — |
| 2015-05-08 | $41.25 | $45.80 | 150,000 | — | — |
| 2015-05-07 | $41.47 | $46.05 | 334,200 | — | — |
| 2015-05-06 | $42.31 | $46.98 | 61,700 | — | — |
| 2015-05-05 | $42.58 | $47.28 | 68,300 | — | — |
| 2015-05-04 | $42.67 | $47.38 | 65,500 | — | — |
| 2015-05-01 | $41.64 | $46.24 | 52,800 | — | — |
| 2015-04-30 | $41.96 | $46.59 | 195,100 | — | — |
| 2015-04-29 | $42.66 | $47.37 | 95,500 | — | — |
| 2015-04-28 | $41.79 | $46.40 | 215,800 | — | — |
| 2015-04-27 | $42.26 | $46.92 | 167,100 | — | — |
| 2015-04-24 | $42.34 | $47.01 | 53,800 | — | — |
| 2015-04-23 | $41.74 | $46.35 | 79,000 | — | — |
| 2015-04-22 | $40.14 | $44.57 | 41,600 | — | — |
| 2015-04-21 | $39.75 | $44.14 | 83,900 | — | — |
| 2015-04-20 | $39.74 | $44.13 | 42,700 | — | — |
| 2015-04-17 | $39.81 | $44.20 | 90,400 | — | — |
| 2015-04-16 | $39.93 | $44.34 | 102,700 | — | — |
| 2015-04-15 | $38.83 | $43.12 | 52,700 | — | — |
| 2015-04-14 | $39.43 | $43.78 | 67,000 | — | — |
| 2015-04-13 | $37.40 | $41.53 | 37,100 | — | — |
| 2015-04-10 | $37.27 | $41.38 | 48,800 | — | — |
| 2015-04-09 | $36.19 | $40.18 | 135,400 | — | — |
| 2015-04-08 | $36.40 | $40.42 | 407,200 | — | — |
| 2015-04-07 | $36.66 | $40.71 | 263,100 | — | — |
| 2015-04-06 | $37.50 | $41.64 | 38,000 | — | — |
| 2015-04-02 | $37.55 | $41.69 | 63,700 | — | — |
| 2015-04-01 | $37.45 | $41.58 | 32,500 | — | — |
| 2015-03-31 | $37.30 | $41.42 | 56,200 | — | — |
| 2015-03-30 | $37.41 | $41.54 | 133,000 | — | — |
| 2015-03-27 | $37.75 | $41.92 | 166,700 | — | — |
| 2015-03-26 | $37.23 | $41.34 | 56,700 | — | — |
| 2015-03-25 | $36.83 | $40.90 | 35,000 | — | — |
| 2015-03-24 | $37.99 | $42.18 | 54,700 | — | — |
| 2015-03-23 | $39.19 | $43.52 | 36,600 | — | — |
| 2015-03-20 | $39.21 | $43.54 | 115,600 | — | — |
| 2015-03-19 | $38.43 | $42.67 | 48,200 | — | — |
| 2015-03-18 | $38.80 | $43.08 | 94,200 | — | — |
| 2015-03-17 | $37.77 | $41.94 | 79,200 | — | — |
| 2015-03-16 | $36.81 | $40.87 | 48,200 | — | — |
| 2015-03-13 | $36.54 | $40.57 | 63,300 | — | — |
| 2015-03-12 | $37.74 | $41.91 | 59,200 | — | — |
| 2015-03-11 | $36.66 | $40.71 | 65,300 | — | — |
| 2015-03-10 | $37.07 | $41.16 | 90,700 | — | — |
| 2015-03-09 | $36.78 | $40.84 | 117,700 | — | — |
| 2015-03-06 | $37.41 | $41.54 | 82,300 | — | — |
| 2015-03-05 | $38.04 | $42.24 | 56,100 | — | — |
| 2015-03-04 | $37.71 | $41.87 | 48,900 | — | — |
| 2015-03-03 | $38.35 | $42.58 | 41,700 | — | — |
| 2015-03-02 | $38.38 | $42.62 | 48,200 | — | — |
| 2015-02-27 | $39.70 | $44.08 | 70,100 | — | — |
| 2015-02-26 | $39.14 | $43.46 | 65,700 | — | — |
| 2015-02-25 | $39.35 | $43.69 | 79,100 | — | — |
| 2015-02-24 | $39.65 | $44.03 | 31,800 | — | — |
| 2015-02-23 | $38.72 | $42.99 | 43,400 | — | — |
| 2015-02-20 | $39.41 | $43.76 | 49,300 | — | — |
| 2015-02-19 | $38.76 | $43.04 | 77,100 | — | — |
| 2015-02-18 | $38.90 | $43.19 | 32,900 | — | — |
| 2015-02-17 | $38.99 | $43.29 | 73,300 | — | — |
| 2015-02-13 | $38.88 | $43.17 | 56,500 | — | — |
| 2015-02-12 | $37.57 | $41.72 | 53,200 | — | — |
| 2015-02-11 | $38.06 | $42.26 | 61,500 | — | — |
| 2015-02-10 | $37.90 | $42.08 | 53,800 | — | — |
| 2015-02-09 | $38.00 | $42.19 | 38,600 | — | — |
| 2015-02-06 | $39.13 | $43.45 | 104,100 | — | — |
| 2015-02-05 | $40.14 | $44.57 | 60,300 | — | — |
| 2015-02-04 | $41.58 | $46.17 | 46,300 | — | — |
| 2015-02-03 | $42.00 | $46.64 | 32,700 | — | — |
| 2015-02-02 | $40.80 | $45.30 | 41,900 | — | — |
| 2015-01-30 | $39.85 | $44.25 | 74,300 | — | — |
| 2015-01-29 | $41.17 | $45.71 | 79,400 | — | — |
| 2015-01-28 | $40.81 | $45.31 | 49,600 | — | — |
| 2015-01-27 | $42.36 | $47.04 | 60,000 | — | — |
| 2015-01-26 | $42.83 | $47.56 | 86,000 | — | — |
| 2015-01-23 | $41.96 | $46.59 | 94,400 | — | — |
| 2015-01-22 | $41.13 | $45.67 | 57,000 | — | — |
| 2015-01-21 | $40.68 | $45.17 | 57,200 | — | — |
| 2015-01-20 | $39.99 | $44.40 | 54,300 | — | — |
| 2015-01-16 | $40.38 | $44.84 | 195,200 | — | — |
| 2015-01-15 | $39.94 | $44.35 | 43,600 | — | — |
| 2015-01-14 | $39.93 | $44.34 | 41,300 | — | — |
| 2015-01-13 | $40.21 | $44.65 | 41,600 | — | — |
| 2015-01-12 | $39.63 | $44.00 | 72,200 | — | — |
| 2015-01-09 | $40.92 | $45.44 | 133,100 | — | — |
| 2015-01-08 | $40.75 | $45.25 | 61,000 | — | — |
| 2015-01-07 | $38.50 | $42.75 | 38,500 | — | — |
| 2015-01-06 | $39.00 | $43.30 | 62,200 | — | — |
| 2015-01-05 | $38.65 | $42.92 | 59,100 | — | — |
| 2015-01-02 | $39.56 | $43.93 | 99,600 | — | — |