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
- 1996-06-27 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 | $33.20 | $41.96 | 187,381 | — | — |
| 2015-12-30 | $33.46 | $42.29 | 120,247 | — | — |
| 2015-12-29 | $33.95 | $42.92 | 329,722 | — | — |
| 2015-12-28 | $35.52 | $44.89 | 168,867 | — | — |
| 2015-12-24 | $36.06 | $45.58 | 145,801 | — | — |
| 2015-12-23 | $35.95 | $45.44 | 315,579 | — | — |
| 2015-12-22 | $35.35 | $44.69 | 244,500 | — | — |
| 2015-12-21 | $35.16 | $44.44 | 292,331 | — | — |
| 2015-12-18 | $35.17 | $44.46 | 193,694 | — | — |
| 2015-12-17 | $35.54 | $44.92 | 215,060 | — | — |
| 2015-12-16 | $35.67 | $45.08 | 195,272 | — | — |
| 2015-12-15 | $35.32 | $44.65 | 438,072 | — | — |
| 2015-12-14 | $35.39 | $44.73 | 387,752 | — | — |
| 2015-12-11 | $35.16 | $44.44 | 547,696 | — | — |
| 2015-12-10 | $34.96 | $44.19 | 260,889 | — | — |
| 2015-12-09 | $35.12 | $44.40 | 266,230 | — | — |
| 2015-12-08 | $35.77 | $45.21 | 324,806 | — | — |
| 2015-12-07 | $36.19 | $45.75 | 342,712 | — | — |
| 2015-12-04 | $36.62 | $46.29 | 335,246 | — | — |
| 2015-12-03 | $36.49 | $46.12 | 264,288 | — | — |
| 2015-12-02 | $36.82 | $46.54 | 368,267 | — | — |
| 2015-12-01 | $36.80 | $46.52 | 201,767 | — | — |
| 2015-11-30 | $36.71 | $46.39 | 307,324 | — | — |
| 2015-11-27 | $37.13 | $46.94 | 147,865 | — | — |
| 2015-11-25 | $36.89 | $46.62 | 252,148 | — | — |
| 2015-11-24 | $36.77 | $46.48 | 201,221 | — | — |
| 2015-11-23 | $36.36 | $45.96 | 272,725 | — | — |
| 2015-11-20 | $36.75 | $46.46 | 142,524 | — | — |
| 2015-11-19 | $36.72 | $46.42 | 421,865 | — | — |
| 2015-11-18 | $36.14 | $45.69 | 458,224 | — | — |
| 2015-11-17 | $36.29 | $45.87 | 408,572 | — | — |
| 2015-11-16 | $36.18 | $45.73 | 354,367 | — | — |
| 2015-11-13 | $35.85 | $45.31 | 368,753 | — | — |
| 2015-11-12 | $36.28 | $45.85 | 257,125 | — | — |
| 2015-11-11 | $35.98 | $45.48 | 214,939 | — | — |
| 2015-11-10 | $35.60 | $45.00 | 196,547 | — | — |
| 2015-11-09 | $35.83 | $45.29 | 226,957 | — | — |
| 2015-11-06 | $35.93 | $45.42 | 496,223 | — | — |
| 2015-11-05 | $36.97 | $46.73 | 207,655 | — | — |
| 2015-11-04 | $37.35 | $47.21 | 318,250 | — | — |
| 2015-11-03 | $37.05 | $46.83 | 595,771 | — | — |
| 2015-11-02 | $37.43 | $47.31 | 658,534 | — | — |
| 2015-10-30 | $38.81 | $49.06 | 348,418 | — | — |
| 2015-10-29 | $38.90 | $49.16 | 483,597 | — | — |
| 2015-10-28 | $40.21 | $50.83 | 558,197 | — | — |
| 2015-10-27 | $40.49 | $51.18 | 665,029 | — | — |
| 2015-10-26 | $41.32 | $52.22 | 413,124 | — | — |
| 2015-10-23 | $40.41 | $51.08 | 316,126 | — | — |
| 2015-10-22 | $40.77 | $51.54 | 294,699 | — | — |
| 2015-10-21 | $41.48 | $52.43 | 164,072 | — | — |
| 2015-10-20 | $41.81 | $52.85 | 220,280 | — | — |
| 2015-10-19 | $41.99 | $53.08 | 218,277 | — | — |
| 2015-10-16 | $41.70 | $52.70 | 175,362 | — | — |
| 2015-10-15 | $41.83 | $52.87 | 261,496 | — | — |
| 2015-10-14 | $41.05 | $51.89 | 470,425 | — | — |
| 2015-10-13 | $40.40 | $51.06 | 214,332 | — | — |
| 2015-10-12 | $40.84 | $51.62 | 120,854 | — | — |
| 2015-10-09 | $40.91 | $51.70 | 335,610 | — | — |
| 2015-10-08 | $40.99 | $51.81 | 247,717 | — | — |
| 2015-10-07 | $40.99 | $51.81 | 475,524 | — | — |
| 2015-10-06 | $40.66 | $51.39 | 150,900 | — | — |
| 2015-10-05 | $40.44 | $51.12 | 264,227 | — | — |
| 2015-10-02 | $40.08 | $50.66 | 320,253 | — | — |
| 2015-10-01 | $40.02 | $50.58 | 304,775 | — | — |
| 2015-09-30 | $40.20 | $50.81 | 370,391 | — | — |
| 2015-09-29 | $39.52 | $49.95 | 302,832 | — | — |
| 2015-09-28 | $39.46 | $49.87 | 157,577 | — | — |
| 2015-09-25 | $40.13 | $50.73 | 252,269 | — | — |
| 2015-09-24 | $40.05 | $50.62 | 437,040 | — | — |
| 2015-09-23 | $39.47 | $49.89 | 360,012 | — | — |
| 2015-09-22 | $39.88 | $50.41 | 309,813 | — | — |
| 2015-09-21 | $39.56 | $50.00 | 264,895 | — | — |
| 2015-09-18 | $39.57 | $50.02 | 576,711 | — | — |
| 2015-09-17 | $40.31 | $50.95 | 267,201 | — | — |
| 2015-09-16 | $39.95 | $50.50 | 460,470 | — | — |
| 2015-09-15 | $39.57 | $50.02 | 526,330 | — | — |
| 2015-09-14 | $39.03 | $49.33 | 352,424 | — | — |
| 2015-09-11 | $38.85 | $49.10 | 168,867 | — | — |
| 2015-09-10 | $39.42 | $49.83 | 420,833 | — | — |
| 2015-09-09 | $39.24 | $49.60 | 663,633 | — | — |
| 2015-09-08 | $38.30 | $48.41 | 495,373 | — | — |
| 2015-09-04 | $37.17 | $46.98 | 208,626 | — | — |
| 2015-09-03 | $37.71 | $47.66 | 252,755 | — | — |
| 2015-09-02 | $37.87 | $47.87 | 236,244 | — | — |
| 2015-09-01 | $37.08 | $46.87 | 251,298 | — | — |
| 2015-08-31 | $37.46 | $47.35 | 174,148 | — | — |
| 2015-08-28 | $37.33 | $47.19 | 222,041 | — | — |
| 2015-08-27 | $38.01 | $48.04 | 259,432 | — | — |
| 2015-08-26 | $36.79 | $46.50 | 305,382 | — | — |
| 2015-08-25 | $36.38 | $45.98 | 367,356 | — | — |
| 2015-08-24 | $36.66 | $46.33 | 811,802 | — | — |
| 2015-08-21 | $38.34 | $48.46 | 310,905 | — | — |
| 2015-08-20 | $38.85 | $49.10 | 273,211 | — | — |
| 2015-08-19 | $39.62 | $50.08 | 390,969 | — | — |
| 2015-08-18 | $39.03 | $49.33 | 164,983 | — | — |
| 2015-08-17 | $38.71 | $48.93 | 142,099 | — | — |
| 2015-08-14 | $38.65 | $48.85 | 201,949 | — | — |
| 2015-08-13 | $38.47 | $48.62 | 235,941 | — | — |
| 2015-08-12 | $39.31 | $49.68 | 236,427 | — | — |
| 2015-08-11 | $38.88 | $49.14 | 275,032 | — | — |
| 2015-08-10 | $39.14 | $49.48 | 129,959 | — | — |
| 2015-08-07 | $38.34 | $48.46 | 255,972 | — | — |
| 2015-08-06 | $38.45 | $48.60 | 277,035 | — | — |
| 2015-08-05 | $39.00 | $49.29 | 251,966 | — | — |
| 2015-08-04 | $39.60 | $50.06 | 394,975 | — | — |
| 2015-08-03 | $40.30 | $50.93 | 385,142 | — | — |
| 2015-07-31 | $39.52 | $49.95 | 513,036 | — | — |
| 2015-07-30 | $37.64 | $47.58 | 341,862 | — | — |
| 2015-07-29 | $39.04 | $49.35 | 258,886 | — | — |
| 2015-07-28 | $38.58 | $48.77 | 276,003 | — | — |
| 2015-07-27 | $37.15 | $46.96 | 228,596 | — | — |
| 2015-07-24 | $37.46 | $47.35 | 260,889 | — | — |
| 2015-07-23 | $38.22 | $48.31 | 259,553 | — | — |
| 2015-07-22 | $38.47 | $48.62 | 165,347 | — | — |
| 2015-07-21 | $38.75 | $48.98 | 338,524 | — | — |
| 2015-07-20 | $39.44 | $49.85 | 206,926 | — | — |
| 2015-07-17 | $40.13 | $50.73 | 203,466 | — | — |
| 2015-07-16 | $39.79 | $50.29 | 335,489 | — | — |
| 2015-07-15 | $40.33 | $50.98 | 216,213 | — | — |
| 2015-07-14 | $40.68 | $51.41 | 256,154 | — | — |
| 2015-07-13 | $41.05 | $51.89 | 370,695 | — | — |
| 2015-07-10 | $41.55 | $52.52 | 416,220 | — | — |
| 2015-07-09 | $40.36 | $51.02 | 319,161 | — | — |
| 2015-07-08 | $39.56 | $50.00 | 326,323 | — | — |
| 2015-07-07 | $40.33 | $50.98 | 433,641 | — | — |
| 2015-07-06 | $39.06 | $49.37 | 278,188 | — | — |
| 2015-07-02 | $39.42 | $49.83 | 282,134 | — | — |
| 2015-07-01 | $39.90 | $50.43 | 353,578 | — | — |
| 2015-06-30 | $40.84 | $51.62 | 237,762 | — | — |
| 2015-06-29 | $40.02 | $50.58 | 99,305 | — | — |
| 2015-06-26 | $40.66 | $51.39 | 187,442 | — | — |
| 2015-06-25 | $41.70 | $52.70 | 390,908 | — | — |
| 2015-06-24 | $42.08 | $53.18 | 218,156 | — | — |
| 2015-06-23 | $42.36 | $53.54 | 184,832 | — | — |
| 2015-06-22 | $41.52 | $52.47 | 187,988 | — | — |
| 2015-06-19 | $41.73 | $52.75 | 285,047 | — | — |
| 2015-06-18 | $42.11 | $53.22 | 124,192 | — | — |
| 2015-06-17 | $41.57 | $52.54 | 320,193 | — | — |
| 2015-06-16 | $42.11 | $53.22 | 279,281 | — | — |
| 2015-06-15 | $41.53 | $52.50 | 407,843 | — | — |
| 2015-06-12 | $41.86 | $52.91 | 271,633 | — | — |
| 2015-06-11 | $42.83 | $54.14 | 450,940 | — | — |
| 2015-06-10 | $42.29 | $53.45 | 713,346 | — | — |
| 2015-06-09 | $40.96 | $51.77 | 678,505 | — | — |
| 2015-06-08 | $40.07 | $50.64 | 416,341 | — | — |
| 2015-06-05 | $39.67 | $50.14 | 399,042 | — | — |
| 2015-06-04 | $39.47 | $49.89 | 353,517 | — | — |
| 2015-06-03 | $40.53 | $51.23 | 286,747 | — | — |
| 2015-06-02 | $40.76 | $51.52 | 351,514 | — | — |
| 2015-06-01 | $40.68 | $51.41 | 343,198 | — | — |
| 2015-05-29 | $40.26 | $50.89 | 513,279 | — | — |
| 2015-05-28 | $42.26 | $53.41 | 268,901 | — | — |
| 2015-05-27 | $43.25 | $54.66 | 274,728 | — | — |
| 2015-05-26 | $43.44 | $54.91 | 354,124 | — | — |
| 2015-05-22 | $43.44 | $54.91 | 324,138 | — | — |
| 2015-05-21 | $43.21 | $54.62 | 329,419 | — | — |
| 2015-05-20 | $42.21 | $53.35 | 313,637 | — | — |
| 2015-05-19 | $41.75 | $52.77 | 338,281 | — | — |
| 2015-05-18 | $42.14 | $53.27 | 453,975 | — | — |
| 2015-05-15 | $42.88 | $54.20 | 432,184 | — | — |
| 2015-05-14 | $42.27 | $53.43 | 309,631 | — | — |
| 2015-05-13 | $42.47 | $53.68 | 341,498 | — | — |
| 2015-05-12 | $42.04 | $53.14 | 472,914 | — | — |
| 2015-05-11 | $41.96 | $53.04 | 692,223 | — | — |
| 2015-05-08 | $43.08 | $54.45 | 934,416 | — | — |
| 2015-05-07 | $44.14 | $55.79 | 774,289 | — | — |
| 2015-05-06 | $46.84 | $59.20 | 470,425 | — | — |
| 2015-05-05 | $47.78 | $60.39 | 179,126 | — | — |
| 2015-05-04 | $48.20 | $60.93 | 323,288 | — | — |
| 2015-05-01 | $48.78 | $61.66 | 107,257 | — | — |
| 2015-04-30 | $48.85 | $61.74 | 602,994 | — | — |
| 2015-04-29 | $49.32 | $62.34 | 513,886 | — | — |
| 2015-04-28 | $48.90 | $61.80 | 512,733 | — | — |
| 2015-04-27 | $49.54 | $62.62 | 264,895 | — | — |
| 2015-04-24 | $48.96 | $61.89 | 495,191 | — | — |
| 2015-04-23 | $47.30 | $59.78 | 479,651 | — | — |
| 2015-04-22 | $45.60 | $57.64 | 236,366 | — | — |
| 2015-04-21 | $46.39 | $58.64 | 194,908 | — | — |
| 2015-04-20 | $46.24 | $58.45 | 339,556 | — | — |
| 2015-04-17 | $45.91 | $58.03 | 569,245 | — | — |
| 2015-04-16 | $45.17 | $57.10 | 301,679 | — | — |
| 2015-04-15 | $44.74 | $56.56 | 455,068 | — | — |
| 2015-04-14 | $44.88 | $56.72 | 261,192 | — | — |
| 2015-04-13 | $43.64 | $55.16 | 216,578 | — | — |
| 2015-04-10 | $44.78 | $56.60 | 315,215 | — | — |
| 2015-04-09 | $44.58 | $56.35 | 434,916 | — | — |
| 2015-04-08 | $44.93 | $56.78 | 301,072 | — | — |
| 2015-04-07 | $46.11 | $58.28 | 121,036 | — | — |
| 2015-04-06 | $46.26 | $58.47 | 156,485 | — | — |
| 2015-04-02 | $46.16 | $58.35 | 342,287 | — | — |
| 2015-04-01 | $45.77 | $57.85 | 380,953 | — | — |
| 2015-03-31 | $44.83 | $56.66 | 377,675 | — | — |
| 2015-03-30 | $45.80 | $57.89 | 229,750 | — | — |
| 2015-03-27 | $46.26 | $58.47 | 199,521 | — | — |
| 2015-03-26 | $45.86 | $57.97 | 163,526 | — | — |
| 2015-03-25 | $46.24 | $58.45 | 242,982 | — | — |
| 2015-03-24 | $46.56 | $58.85 | 571,551 | — | — |
| 2015-03-23 | $46.16 | $58.35 | 233,149 | — | — |
| 2015-03-20 | $46.06 | $58.22 | 519,167 | — | — |
| 2015-03-19 | $46.72 | $59.05 | 838,995 | — | — |
| 2015-03-18 | $46.49 | $58.76 | 473,824 | — | — |
| 2015-03-17 | $45.17 | $57.10 | 234,241 | — | — |
| 2015-03-16 | $44.93 | $56.78 | 286,625 | — | — |
| 2015-03-13 | $45.04 | $56.93 | 553,220 | — | — |
| 2015-03-12 | $44.20 | $55.87 | 479,591 | — | — |
| 2015-03-11 | $43.20 | $54.60 | 380,043 | — | — |
| 2015-03-10 | $43.74 | $55.29 | 355,399 | — | — |
| 2015-03-09 | $45.01 | $56.89 | 927,193 | — | — |
| 2015-03-06 | $46.14 | $58.33 | 568,880 | — | — |
| 2015-03-05 | $47.68 | $60.26 | 286,201 | — | — |
| 2015-03-04 | $48.27 | $61.01 | 423,261 | — | — |
| 2015-03-03 | $46.97 | $59.37 | 289,478 | — | — |
| 2015-03-02 | $47.30 | $59.78 | 338,099 | — | — |
| 2015-02-27 | $47.89 | $60.53 | 310,177 | — | — |
| 2015-02-26 | $47.97 | $60.64 | 249,416 | — | — |
| 2015-02-25 | $47.76 | $60.37 | 491,791 | — | — |
| 2015-02-24 | $48.30 | $61.05 | 355,581 | — | — |
| 2015-02-23 | $47.48 | $60.01 | 422,958 | — | — |
| 2015-02-20 | $48.40 | $61.18 | 181,250 | — | — |
| 2015-02-19 | $48.17 | $60.89 | 141,735 | — | — |
| 2015-02-18 | $48.47 | $61.26 | 136,757 | — | — |
| 2015-02-17 | $48.48 | $61.28 | 267,991 | — | — |
| 2015-02-13 | $49.03 | $61.97 | 385,809 | — | — |
| 2015-02-12 | $48.07 | $60.76 | 484,204 | — | — |
| 2015-02-11 | $46.92 | $59.30 | 678,687 | — | — |
| 2015-02-10 | $45.55 | $57.58 | 300,465 | — | — |
| 2015-02-09 | $45.58 | $57.62 | 438,375 | — | — |
| 2015-02-06 | $45.96 | $58.10 | 549,821 | — | — |
| 2015-02-05 | $46.24 | $58.45 | 782,727 | — | — |
| 2015-02-04 | $46.77 | $59.12 | 930,106 | — | — |
| 2015-02-03 | $46.94 | $59.33 | 545,936 | — | — |
| 2015-02-02 | $47.12 | $59.55 | 879,240 | — | — |
| 2015-01-30 | $47.36 | $59.87 | 871,652 | — | — |
| 2015-01-29 | $47.18 | $59.64 | 655,074 | — | — |
| 2015-01-28 | $47.46 | $59.99 | 706,487 | — | — |
| 2015-01-27 | $47.55 | $60.10 | 1,422,747 | — | — |
| 2015-01-26 | $48.22 | $60.95 | 915,477 | — | — |
| 2015-01-23 | $48.04 | $60.72 | 247,353 | — | — |
| 2015-01-22 | $47.30 | $59.78 | 376,583 | — | — |
| 2015-01-21 | $46.66 | $58.97 | 551,277 | — | — |
| 2015-01-20 | $45.80 | $57.89 | 536,042 | — | — |
| 2015-01-16 | $45.11 | $57.01 | 453,490 | — | — |
| 2015-01-15 | $44.98 | $56.85 | 549,942 | — | — |
| 2015-01-14 | $44.38 | $56.10 | 286,565 | — | — |
| 2015-01-13 | $44.76 | $56.58 | 906,676 | — | — |
| 2015-01-12 | $44.65 | $56.43 | 637,775 | — | — |
| 2015-01-09 | $44.28 | $55.97 | 646,516 | — | — |
| 2015-01-08 | $44.12 | $55.76 | 326,445 | — | — |
| 2015-01-07 | $44.66 | $56.45 | 272,604 | — | — |
| 2015-01-06 | $45.19 | $57.12 | 503,689 | — | — |
| 2015-01-05 | $44.96 | $56.83 | 528,758 | — | — |
| 2015-01-02 | $45.04 | $56.93 | 253,240 | — | — |