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
- 1993-05-28 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 | $32.70 | $128.07 | 1,115,800 | — | — |
| 2015-12-30 | $33.22 | $130.11 | 675,200 | — | — |
| 2015-12-29 | $33.48 | $131.12 | 677,300 | — | — |
| 2015-12-28 | $33.49 | $130.34 | 384,800 | — | — |
| 2015-12-24 | $33.32 | $129.68 | 249,500 | — | — |
| 2015-12-23 | $33.38 | $129.91 | 1,207,300 | — | — |
| 2015-12-22 | $33.06 | $128.67 | 725,100 | — | — |
| 2015-12-21 | $32.94 | $128.20 | 857,000 | — | — |
| 2015-12-18 | $32.93 | $128.16 | 1,510,500 | — | — |
| 2015-12-17 | $33.29 | $129.56 | 1,637,800 | — | — |
| 2015-12-16 | $33.31 | $129.64 | 718,900 | — | — |
| 2015-12-15 | $32.77 | $127.54 | 901,400 | — | — |
| 2015-12-14 | $32.37 | $125.98 | 558,300 | — | — |
| 2015-12-11 | $32.18 | $125.24 | 745,100 | — | — |
| 2015-12-10 | $32.25 | $125.51 | 532,500 | — | — |
| 2015-12-09 | $32.44 | $126.25 | 937,700 | — | — |
| 2015-12-08 | $32.60 | $126.88 | 908,700 | — | — |
| 2015-12-07 | $32.49 | $126.45 | 810,000 | — | — |
| 2015-12-04 | $32.44 | $126.25 | 555,800 | — | — |
| 2015-12-03 | $31.70 | $123.37 | 1,371,500 | — | — |
| 2015-12-02 | $32.03 | $124.66 | 1,326,800 | — | — |
| 2015-12-01 | $32.63 | $126.99 | 3,506,900 | — | — |
| 2015-11-30 | $33.31 | $129.64 | 816,500 | — | — |
| 2015-11-27 | $33.71 | $131.20 | 359,900 | — | — |
| 2015-11-25 | $33.48 | $130.30 | 637,100 | — | — |
| 2015-11-24 | $33.61 | $130.81 | 1,037,700 | — | — |
| 2015-11-23 | $34.05 | $132.52 | 764,400 | — | — |
| 2015-11-20 | $33.97 | $132.21 | 695,800 | — | — |
| 2015-11-19 | $33.81 | $131.59 | 632,000 | — | — |
| 2015-11-18 | $33.67 | $131.04 | 442,800 | — | — |
| 2015-11-17 | $33.49 | $130.34 | 400,400 | — | — |
| 2015-11-16 | $33.62 | $130.85 | 368,500 | — | — |
| 2015-11-13 | $33.53 | $130.50 | 566,300 | — | — |
| 2015-11-12 | $34.33 | $133.61 | 805,800 | — | — |
| 2015-11-11 | $34.34 | $133.65 | 414,300 | — | — |
| 2015-11-10 | $34.22 | $133.18 | 691,100 | — | — |
| 2015-11-09 | $33.94 | $132.09 | 844,200 | — | — |
| 2015-11-06 | $34.07 | $132.60 | 855,600 | — | — |
| 2015-11-05 | $35.29 | $137.35 | 954,200 | — | — |
| 2015-11-04 | $34.96 | $136.06 | 1,123,000 | — | — |
| 2015-11-03 | $35.24 | $137.15 | 813,400 | — | — |
| 2015-11-02 | $35.72 | $139.02 | 832,400 | — | — |
| 2015-10-30 | $34.95 | $136.02 | 1,882,300 | — | — |
| 2015-10-29 | $35.38 | $137.70 | 1,685,000 | — | — |
| 2015-10-28 | $35.83 | $139.45 | 1,171,700 | — | — |
| 2015-10-27 | $35.72 | $137.91 | 871,200 | — | — |
| 2015-10-26 | $35.73 | $137.95 | 685,400 | — | — |
| 2015-10-23 | $35.65 | $137.64 | 574,800 | — | — |
| 2015-10-22 | $35.96 | $138.84 | 759,600 | — | — |
| 2015-10-21 | $35.52 | $137.14 | 863,100 | — | — |
| 2015-10-20 | $35.79 | $138.18 | 535,100 | — | — |
| 2015-10-19 | $36.04 | $139.15 | 510,800 | — | — |
| 2015-10-16 | $35.33 | $136.41 | 604,700 | — | — |
| 2015-10-15 | $34.97 | $135.02 | 337,100 | — | — |
| 2015-10-14 | $34.85 | $134.55 | 801,600 | — | — |
| 2015-10-13 | $34.87 | $134.63 | 440,000 | — | — |
| 2015-10-12 | $35.15 | $135.71 | 495,200 | — | — |
| 2015-10-09 | $34.85 | $134.55 | 583,500 | — | — |
| 2015-10-08 | $34.60 | $133.59 | 467,700 | — | — |
| 2015-10-07 | $34.21 | $132.08 | 1,037,100 | — | — |
| 2015-10-06 | $33.60 | $129.73 | 991,600 | — | — |
| 2015-10-05 | $33.90 | $130.88 | 769,600 | — | — |
| 2015-10-02 | $33.33 | $128.68 | 587,200 | — | — |
| 2015-10-01 | $33.16 | $128.03 | 905,700 | — | — |
| 2015-09-30 | $32.97 | $127.29 | 686,000 | — | — |
| 2015-09-29 | $32.88 | $126.95 | 688,600 | — | — |
| 2015-09-28 | $32.59 | $125.83 | 492,000 | — | — |
| 2015-09-25 | $33.06 | $127.64 | 392,600 | — | — |
| 2015-09-24 | $32.67 | $126.14 | 524,800 | — | — |
| 2015-09-23 | $33.08 | $127.72 | 342,700 | — | — |
| 2015-09-22 | $32.97 | $127.29 | 508,100 | — | — |
| 2015-09-21 | $33.33 | $128.68 | 486,100 | — | — |
| 2015-09-18 | $33.02 | $127.49 | 1,073,000 | — | — |
| 2015-09-17 | $33.13 | $127.91 | 512,600 | — | — |
| 2015-09-16 | $32.97 | $127.29 | 359,900 | — | — |
| 2015-09-15 | $32.61 | $125.90 | 493,300 | — | — |
| 2015-09-14 | $32.43 | $125.21 | 453,700 | — | — |
| 2015-09-11 | $32.40 | $125.09 | 548,500 | — | — |
| 2015-09-10 | $31.71 | $122.43 | 546,800 | — | — |
| 2015-09-09 | $31.69 | $122.35 | 698,400 | — | — |
| 2015-09-08 | $31.92 | $123.24 | 1,021,000 | — | — |
| 2015-09-04 | $31.20 | $120.46 | 789,100 | — | — |
| 2015-09-03 | $31.51 | $121.66 | 471,800 | — | — |
| 2015-09-02 | $31.42 | $121.31 | 525,500 | — | — |
| 2015-09-01 | $31.18 | $120.38 | 678,300 | — | — |
| 2015-08-31 | $31.64 | $122.16 | 1,043,600 | — | — |
| 2015-08-28 | $32.31 | $124.75 | 509,900 | — | — |
| 2015-08-27 | $32.34 | $124.86 | 824,100 | — | — |
| 2015-08-26 | $31.88 | $123.09 | 1,820,200 | — | — |
| 2015-08-25 | $30.58 | $118.07 | 1,237,700 | — | — |
| 2015-08-24 | $31.01 | $119.73 | 1,263,400 | — | — |
| 2015-08-21 | $32.48 | $125.40 | 942,100 | — | — |
| 2015-08-20 | $33.05 | $127.60 | 452,200 | — | — |
| 2015-08-19 | $33.45 | $129.15 | 490,400 | — | — |
| 2015-08-18 | $33.88 | $130.81 | 464,300 | — | — |
| 2015-08-17 | $33.71 | $130.15 | 555,800 | — | — |
| 2015-08-14 | $33.44 | $129.11 | 381,500 | — | — |
| 2015-08-13 | $33.23 | $128.30 | 508,200 | — | — |
| 2015-08-12 | $33.11 | $127.83 | 642,100 | — | — |
| 2015-08-11 | $32.85 | $126.83 | 475,900 | — | — |
| 2015-08-10 | $32.83 | $126.75 | 515,800 | — | — |
| 2015-08-07 | $32.81 | $126.68 | 687,000 | — | — |
| 2015-08-06 | $32.43 | $125.21 | 552,400 | — | — |
| 2015-08-05 | $32.47 | $125.36 | 872,300 | — | — |
| 2015-08-04 | $32.29 | $124.67 | 414,100 | — | — |
| 2015-08-03 | $32.54 | $125.63 | 360,300 | — | — |
| 2015-07-31 | $32.48 | $125.40 | 627,700 | — | — |
| 2015-07-30 | $31.97 | $123.43 | 706,100 | — | — |
| 2015-07-29 | $32.37 | $124.98 | 479,900 | — | — |
| 2015-07-28 | $32.08 | $123.86 | 579,800 | — | — |
| 2015-07-27 | $32.13 | $122.95 | 569,100 | — | — |
| 2015-07-24 | $32.34 | $123.75 | 325,300 | — | — |
| 2015-07-23 | $32.36 | $123.83 | 487,300 | — | — |
| 2015-07-22 | $32.66 | $124.98 | 378,800 | — | — |
| 2015-07-21 | $32.65 | $124.94 | 546,100 | — | — |
| 2015-07-20 | $32.71 | $125.17 | 467,200 | — | — |
| 2015-07-17 | $32.49 | $124.33 | 1,166,300 | — | — |
| 2015-07-16 | $32.46 | $124.21 | 2,379,900 | — | — |
| 2015-07-15 | $33.70 | $128.96 | 1,069,200 | — | — |
| 2015-07-14 | $33.43 | $127.92 | 892,800 | — | — |
| 2015-07-13 | $33.25 | $127.24 | 608,800 | — | — |
| 2015-07-10 | $33.05 | $126.47 | 493,900 | — | — |
| 2015-07-09 | $32.94 | $126.05 | 1,208,100 | — | — |
| 2015-07-08 | $32.93 | $126.01 | 504,900 | — | — |
| 2015-07-07 | $32.94 | $126.05 | 555,200 | — | — |
| 2015-07-06 | $32.37 | $123.87 | 656,200 | — | — |
| 2015-07-02 | $32.29 | $123.56 | 513,400 | — | — |
| 2015-07-01 | $31.90 | $122.07 | 1,396,300 | — | — |
| 2015-06-30 | $31.70 | $121.30 | 1,012,200 | — | — |
| 2015-06-29 | $31.89 | $122.03 | 601,000 | — | — |
| 2015-06-26 | $32.36 | $123.83 | 1,780,500 | — | — |
| 2015-06-25 | $32.40 | $123.98 | 581,700 | — | — |
| 2015-06-24 | $32.72 | $125.21 | 416,700 | — | — |
| 2015-06-23 | $32.92 | $125.97 | 587,700 | — | — |
| 2015-06-22 | $33.16 | $126.89 | 506,800 | — | — |
| 2015-06-19 | $33.59 | $128.54 | 704,900 | — | — |
| 2015-06-18 | $33.86 | $129.57 | 610,400 | — | — |
| 2015-06-17 | $33.41 | $127.85 | 628,100 | — | — |
| 2015-06-16 | $32.95 | $126.09 | 520,100 | — | — |
| 2015-06-15 | $32.76 | $125.36 | 368,000 | — | — |
| 2015-06-12 | $32.88 | $125.82 | 276,600 | — | — |
| 2015-06-11 | $33.12 | $126.74 | 566,000 | — | — |
| 2015-06-10 | $32.71 | $125.17 | 389,600 | — | — |
| 2015-06-09 | $32.58 | $124.67 | 344,700 | — | — |
| 2015-06-08 | $33.00 | $126.28 | 479,300 | — | — |
| 2015-06-05 | $33.31 | $127.47 | 686,900 | — | — |
| 2015-06-04 | $33.59 | $128.54 | 554,000 | — | — |
| 2015-06-03 | $33.60 | $128.58 | 447,900 | — | — |
| 2015-06-02 | $34.01 | $130.14 | 549,200 | — | — |
| 2015-06-01 | $34.06 | $130.34 | 576,100 | — | — |
| 2015-05-29 | $33.63 | $128.69 | 1,018,800 | — | — |
| 2015-05-28 | $34.08 | $130.41 | 416,600 | — | — |
| 2015-05-27 | $34.09 | $130.45 | 783,800 | — | — |
| 2015-05-26 | $33.74 | $129.11 | 546,700 | — | — |
| 2015-05-22 | $34.07 | $130.37 | 338,800 | — | — |
| 2015-05-21 | $34.01 | $130.14 | 731,700 | — | — |
| 2015-05-20 | $34.39 | $131.60 | 427,100 | — | — |
| 2015-05-19 | $34.31 | $131.29 | 451,200 | — | — |
| 2015-05-18 | $34.33 | $131.37 | 631,100 | — | — |
| 2015-05-15 | $34.59 | $132.36 | 1,564,500 | — | — |
| 2015-05-14 | $34.34 | $131.41 | 413,700 | — | — |
| 2015-05-13 | $33.76 | $129.19 | 971,800 | — | — |
| 2015-05-12 | $33.87 | $129.61 | 531,000 | — | — |
| 2015-05-11 | $33.80 | $129.34 | 892,000 | — | — |
| 2015-05-08 | $34.22 | $130.95 | 591,300 | — | — |
| 2015-05-07 | $33.90 | $129.72 | 692,400 | — | — |
| 2015-05-06 | $33.60 | $128.58 | 614,900 | — | — |
| 2015-05-05 | $33.49 | $128.15 | 616,800 | — | — |
| 2015-05-04 | $34.04 | $130.26 | 603,400 | — | — |
| 2015-05-01 | $33.87 | $129.61 | 881,600 | — | — |
| 2015-04-30 | $33.58 | $128.50 | 1,745,300 | — | — |
| 2015-04-29 | $34.10 | $130.49 | 1,108,700 | — | — |
| 2015-04-28 | $33.91 | $129.76 | 643,000 | — | — |
| 2015-04-27 | $34.21 | $129.82 | 857,900 | — | — |
| 2015-04-24 | $34.32 | $130.24 | 808,600 | — | — |
| 2015-04-23 | $34.44 | $130.69 | 748,500 | — | — |
| 2015-04-22 | $34.36 | $130.39 | 620,400 | — | — |
| 2015-04-21 | $34.29 | $130.12 | 2,157,700 | — | — |
| 2015-04-20 | $34.43 | $130.65 | 444,700 | — | — |
| 2015-04-17 | $34.47 | $130.81 | 307,100 | — | — |
| 2015-04-16 | $34.58 | $131.22 | 395,300 | — | — |
| 2015-04-15 | $34.57 | $131.18 | 603,200 | — | — |
| 2015-04-14 | $34.57 | $131.18 | 757,200 | — | — |
| 2015-04-13 | $34.68 | $131.60 | 377,200 | — | — |
| 2015-04-10 | $34.73 | $131.79 | 942,600 | — | — |
| 2015-04-09 | $34.47 | $130.81 | 445,400 | — | — |
| 2015-04-08 | $35.20 | $133.58 | 614,000 | — | — |
| 2015-04-07 | $34.97 | $132.70 | 475,400 | — | — |
| 2015-04-06 | $35.71 | $135.51 | 1,070,300 | — | — |
| 2015-04-02 | $35.85 | $136.04 | 729,500 | — | — |
| 2015-04-01 | $35.26 | $133.80 | 514,400 | — | — |
| 2015-03-31 | $35.17 | $133.46 | 848,500 | — | — |
| 2015-03-30 | $35.32 | $134.03 | 866,700 | — | — |
| 2015-03-27 | $35.10 | $133.20 | 616,500 | — | — |
| 2015-03-26 | $35.18 | $133.50 | 540,900 | — | — |
| 2015-03-25 | $35.54 | $134.87 | 935,800 | — | — |
| 2015-03-24 | $35.81 | $135.89 | 1,108,800 | — | — |
| 2015-03-23 | $36.03 | $136.73 | 877,000 | — | — |
| 2015-03-20 | $36.29 | $137.71 | 1,150,300 | — | — |
| 2015-03-19 | $35.90 | $136.23 | 450,900 | — | — |
| 2015-03-18 | $35.81 | $135.89 | 584,700 | — | — |
| 2015-03-17 | $35.29 | $133.92 | 438,300 | — | — |
| 2015-03-16 | $35.21 | $133.61 | 567,300 | — | — |
| 2015-03-13 | $34.96 | $132.66 | 597,900 | — | — |
| 2015-03-12 | $35.29 | $133.92 | 414,800 | — | — |
| 2015-03-11 | $35.02 | $132.89 | 781,600 | — | — |
| 2015-03-10 | $34.88 | $132.36 | 702,100 | — | — |
| 2015-03-09 | $34.73 | $131.79 | 1,104,400 | — | — |
| 2015-03-06 | $34.13 | $129.52 | 971,200 | — | — |
| 2015-03-05 | $35.05 | $133.01 | 691,700 | — | — |
| 2015-03-04 | $34.77 | $131.94 | 600,400 | — | — |
| 2015-03-03 | $35.48 | $134.64 | 701,300 | — | — |
| 2015-03-02 | $35.25 | $133.77 | 890,700 | — | — |
| 2015-02-27 | $35.45 | $134.52 | 1,218,100 | — | — |
| 2015-02-26 | $35.45 | $134.52 | 649,100 | — | — |
| 2015-02-25 | $36.02 | $136.69 | 467,600 | — | — |
| 2015-02-24 | $36.13 | $137.10 | 686,300 | — | — |
| 2015-02-23 | $36.60 | $138.89 | 420,300 | — | — |
| 2015-02-20 | $36.22 | $137.45 | 845,500 | — | — |
| 2015-02-19 | $36.14 | $137.14 | 1,183,500 | — | — |
| 2015-02-18 | $36.91 | $140.06 | 731,500 | — | — |
| 2015-02-17 | $36.69 | $139.23 | 632,900 | — | — |
| 2015-02-13 | $36.80 | $139.65 | 911,000 | — | — |
| 2015-02-12 | $37.01 | $140.44 | 912,700 | — | — |
| 2015-02-11 | $37.35 | $141.73 | 1,200,100 | — | — |
| 2015-02-10 | $38.51 | $146.14 | 615,000 | — | — |
| 2015-02-09 | $38.55 | $146.29 | 433,600 | — | — |
| 2015-02-06 | $38.70 | $146.86 | 1,070,000 | — | — |
| 2015-02-05 | $39.85 | $151.22 | 504,600 | — | — |
| 2015-02-04 | $39.30 | $149.13 | 719,600 | — | — |
| 2015-02-03 | $39.82 | $151.11 | 709,900 | — | — |
| 2015-02-02 | $39.36 | $149.36 | 818,300 | — | — |
| 2015-01-30 | $39.35 | $149.32 | 1,948,100 | — | — |
| 2015-01-29 | $39.83 | $151.15 | 908,000 | — | — |
| 2015-01-28 | $39.84 | $151.18 | 806,600 | — | — |
| 2015-01-27 | $40.21 | $151.68 | 497,800 | — | — |
| 2015-01-26 | $40.24 | $151.79 | 912,800 | — | — |
| 2015-01-23 | $40.12 | $151.34 | 980,100 | — | — |
| 2015-01-22 | $40.55 | $152.96 | 1,101,300 | — | — |
| 2015-01-21 | $39.96 | $150.73 | 748,900 | — | — |
| 2015-01-20 | $39.89 | $150.47 | 1,050,500 | — | — |
| 2015-01-16 | $40.54 | $152.92 | 827,800 | — | — |
| 2015-01-15 | $39.93 | $150.62 | 688,800 | — | — |
| 2015-01-14 | $39.89 | $150.47 | 877,000 | — | — |
| 2015-01-13 | $39.44 | $148.77 | 911,900 | — | — |
| 2015-01-12 | $39.16 | $147.72 | 682,400 | — | — |
| 2015-01-09 | $38.88 | $146.66 | 459,000 | — | — |
| 2015-01-08 | $38.94 | $146.89 | 1,072,000 | — | — |
| 2015-01-07 | $39.03 | $147.23 | 967,100 | — | — |
| 2015-01-06 | $38.30 | $144.47 | 1,195,000 | — | — |
| 2015-01-05 | $37.70 | $142.21 | 803,000 | — | — |
| 2015-01-02 | $37.45 | $141.27 | 622,500 | — | — |