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
- 2000-03-23 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 | $31.20 | $54.24 | 341,500 | — | — |
| 2015-12-30 | $31.66 | $55.04 | 260,400 | — | — |
| 2015-12-29 | $32.19 | $55.96 | 308,100 | — | — |
| 2015-12-28 | $31.60 | $54.94 | 120,900 | — | — |
| 2015-12-24 | $31.78 | $55.25 | 186,900 | — | — |
| 2015-12-23 | $31.68 | $55.08 | 387,500 | — | — |
| 2015-12-22 | $31.06 | $54.00 | 355,700 | — | — |
| 2015-12-21 | $30.98 | $53.86 | 386,100 | — | — |
| 2015-12-18 | $30.93 | $53.77 | 550,900 | — | — |
| 2015-12-17 | $31.29 | $54.40 | 499,100 | — | — |
| 2015-12-16 | $31.85 | $55.37 | 473,600 | — | — |
| 2015-12-15 | $31.45 | $54.68 | 359,600 | — | — |
| 2015-12-14 | $31.11 | $54.09 | 585,400 | — | — |
| 2015-12-11 | $31.11 | $54.09 | 533,000 | — | — |
| 2015-12-10 | $32.31 | $56.17 | 744,000 | — | — |
| 2015-12-09 | $31.72 | $55.15 | 459,000 | — | — |
| 2015-12-08 | $31.94 | $55.53 | 463,400 | — | — |
| 2015-12-07 | $32.16 | $55.91 | 466,100 | — | — |
| 2015-12-04 | $33.15 | $57.63 | 324,500 | — | — |
| 2015-12-03 | $33.14 | $57.62 | 365,600 | — | — |
| 2015-12-02 | $33.39 | $58.05 | 482,000 | — | — |
| 2015-12-01 | $33.60 | $58.42 | 515,000 | — | — |
| 2015-11-30 | $33.00 | $57.37 | 418,500 | — | — |
| 2015-11-27 | $32.75 | $56.94 | 157,300 | — | — |
| 2015-11-25 | $32.68 | $56.82 | 294,900 | — | — |
| 2015-11-24 | $32.87 | $57.15 | 369,400 | — | — |
| 2015-11-23 | $32.66 | $56.78 | 411,300 | — | — |
| 2015-11-20 | $33.37 | $57.51 | 293,800 | — | — |
| 2015-11-19 | $33.65 | $57.99 | 478,100 | — | — |
| 2015-11-18 | $33.03 | $56.92 | 323,900 | — | — |
| 2015-11-17 | $32.82 | $56.56 | 313,500 | — | — |
| 2015-11-16 | $32.83 | $56.58 | 433,700 | — | — |
| 2015-11-13 | $32.54 | $56.08 | 415,100 | — | — |
| 2015-11-12 | $32.98 | $56.84 | 352,000 | — | — |
| 2015-11-11 | $33.72 | $58.11 | 216,900 | — | — |
| 2015-11-10 | $33.80 | $58.25 | 347,700 | — | — |
| 2015-11-09 | $33.78 | $58.22 | 530,800 | — | — |
| 2015-11-06 | $33.86 | $58.35 | 698,100 | — | — |
| 2015-11-05 | $33.29 | $57.37 | 675,000 | — | — |
| 2015-11-04 | $33.93 | $58.47 | 384,300 | — | — |
| 2015-11-03 | $34.07 | $58.71 | 396,700 | — | — |
| 2015-11-02 | $33.85 | $58.34 | 390,600 | — | — |
| 2015-10-30 | $33.71 | $58.09 | 437,200 | — | — |
| 2015-10-29 | $34.23 | $58.99 | 458,800 | — | — |
| 2015-10-28 | $34.60 | $59.63 | 566,400 | — | — |
| 2015-10-27 | $33.96 | $58.53 | 638,500 | — | — |
| 2015-10-26 | $34.14 | $58.84 | 589,600 | — | — |
| 2015-10-23 | $34.28 | $59.08 | 453,800 | — | — |
| 2015-10-22 | $34.02 | $58.63 | 492,600 | — | — |
| 2015-10-21 | $33.81 | $58.27 | 433,500 | — | — |
| 2015-10-20 | $33.92 | $58.46 | 416,600 | — | — |
| 2015-10-19 | $33.70 | $58.08 | 381,100 | — | — |
| 2015-10-16 | $33.74 | $58.15 | 511,700 | — | — |
| 2015-10-15 | $33.78 | $58.22 | 376,800 | — | — |
| 2015-10-14 | $33.59 | $57.89 | 313,900 | — | — |
| 2015-10-13 | $34.02 | $58.63 | 287,100 | — | — |
| 2015-10-12 | $34.21 | $58.96 | 121,500 | — | — |
| 2015-10-09 | $34.26 | $59.04 | 321,100 | — | — |
| 2015-10-08 | $34.29 | $59.09 | 376,200 | — | — |
| 2015-10-07 | $33.97 | $58.54 | 510,900 | — | — |
| 2015-10-06 | $33.88 | $58.39 | 618,200 | — | — |
| 2015-10-05 | $33.40 | $57.56 | 518,700 | — | — |
| 2015-10-02 | $32.36 | $55.77 | 474,900 | — | — |
| 2015-10-01 | $32.39 | $55.82 | 331,000 | — | — |
| 2015-09-30 | $32.26 | $55.60 | 430,300 | — | — |
| 2015-09-29 | $31.71 | $54.65 | 421,800 | — | — |
| 2015-09-28 | $31.37 | $54.06 | 444,600 | — | — |
| 2015-09-25 | $32.04 | $55.22 | 408,300 | — | — |
| 2015-09-24 | $31.56 | $54.39 | 493,700 | — | — |
| 2015-09-23 | $31.60 | $54.46 | 465,900 | — | — |
| 2015-09-22 | $32.00 | $55.15 | 522,500 | — | — |
| 2015-09-21 | $32.74 | $56.42 | 745,300 | — | — |
| 2015-09-18 | $31.50 | $54.29 | 675,000 | — | — |
| 2015-09-17 | $32.25 | $55.58 | 636,900 | — | — |
| 2015-09-16 | $32.79 | $56.51 | 497,300 | — | — |
| 2015-09-15 | $32.26 | $55.60 | 627,900 | — | — |
| 2015-09-14 | $32.13 | $55.37 | 481,000 | — | — |
| 2015-09-11 | $32.09 | $55.30 | 526,700 | — | — |
| 2015-09-10 | $32.04 | $55.22 | 904,900 | — | — |
| 2015-09-09 | $30.99 | $53.41 | 614,600 | — | — |
| 2015-09-08 | $31.31 | $53.96 | 488,400 | — | — |
| 2015-09-04 | $31.02 | $53.46 | 417,400 | — | — |
| 2015-09-03 | $31.47 | $54.23 | 549,500 | — | — |
| 2015-09-02 | $30.97 | $53.37 | 667,400 | — | — |
| 2015-09-01 | $30.79 | $53.06 | 813,300 | — | — |
| 2015-08-31 | $31.87 | $54.92 | 770,200 | — | — |
| 2015-08-28 | $31.76 | $54.73 | 554,200 | — | — |
| 2015-08-27 | $31.86 | $54.91 | 805,400 | — | — |
| 2015-08-26 | $31.06 | $53.53 | 944,200 | — | — |
| 2015-08-25 | $30.03 | $51.75 | 1,253,100 | — | — |
| 2015-08-24 | $29.59 | $50.99 | 1,570,600 | — | — |
| 2015-08-21 | $31.11 | $53.12 | 821,600 | — | — |
| 2015-08-20 | $32.58 | $55.63 | 498,700 | — | — |
| 2015-08-19 | $33.25 | $56.77 | 396,800 | — | — |
| 2015-08-18 | $33.77 | $57.66 | 282,500 | — | — |
| 2015-08-17 | $33.77 | $57.66 | 268,600 | — | — |
| 2015-08-14 | $33.81 | $57.73 | 348,600 | — | — |
| 2015-08-13 | $33.74 | $57.61 | 474,800 | — | — |
| 2015-08-12 | $34.11 | $58.24 | 592,500 | — | — |
| 2015-08-11 | $34.54 | $58.97 | 447,700 | — | — |
| 2015-08-10 | $34.74 | $59.32 | 613,400 | — | — |
| 2015-08-07 | $34.21 | $58.41 | 588,200 | — | — |
| 2015-08-06 | $34.51 | $58.92 | 1,147,100 | — | — |
| 2015-08-05 | $32.46 | $55.42 | 444,800 | — | — |
| 2015-08-04 | $32.57 | $55.61 | 517,100 | — | — |
| 2015-08-03 | $32.36 | $55.25 | 195,900 | — | — |
| 2015-07-31 | $32.62 | $55.70 | 326,000 | — | — |
| 2015-07-30 | $32.82 | $56.04 | 388,200 | — | — |
| 2015-07-29 | $32.75 | $55.92 | 408,400 | — | — |
| 2015-07-28 | $31.96 | $54.57 | 368,600 | — | — |
| 2015-07-27 | $31.50 | $53.78 | 486,900 | — | — |
| 2015-07-24 | $31.77 | $54.24 | 455,700 | — | — |
| 2015-07-23 | $32.02 | $54.67 | 419,600 | — | — |
| 2015-07-22 | $32.50 | $55.49 | 375,500 | — | — |
| 2015-07-21 | $32.98 | $56.31 | 318,000 | — | — |
| 2015-07-20 | $32.80 | $56.00 | 325,300 | — | — |
| 2015-07-17 | $33.10 | $56.52 | 335,400 | — | — |
| 2015-07-16 | $33.04 | $56.41 | 270,900 | — | — |
| 2015-07-15 | $33.17 | $56.63 | 314,300 | — | — |
| 2015-07-14 | $33.24 | $56.75 | 280,100 | — | — |
| 2015-07-13 | $33.23 | $56.74 | 505,400 | — | — |
| 2015-07-10 | $33.02 | $56.38 | 377,800 | — | — |
| 2015-07-09 | $32.32 | $55.18 | 417,200 | — | — |
| 2015-07-08 | $32.51 | $55.51 | 433,900 | — | — |
| 2015-07-07 | $32.92 | $56.21 | 511,300 | — | — |
| 2015-07-06 | $32.98 | $56.31 | 453,100 | — | — |
| 2015-07-02 | $33.33 | $56.91 | 385,600 | — | — |
| 2015-07-01 | $33.55 | $57.28 | 224,300 | — | — |
| 2015-06-30 | $33.40 | $57.03 | 499,000 | — | — |
| 2015-06-29 | $33.59 | $57.35 | 2,286,900 | — | — |
| 2015-06-26 | $34.87 | $59.54 | 589,800 | — | — |
| 2015-06-25 | $34.85 | $59.50 | 2,377,800 | — | — |
| 2015-06-24 | $34.50 | $58.91 | 407,200 | — | — |
| 2015-06-23 | $34.35 | $58.65 | 904,500 | — | — |
| 2015-06-22 | $33.90 | $57.88 | 357,000 | — | — |
| 2015-06-19 | $33.71 | $57.56 | 613,000 | — | — |
| 2015-06-18 | $34.53 | $58.96 | 400,200 | — | — |
| 2015-06-17 | $34.52 | $58.94 | 498,500 | — | — |
| 2015-06-16 | $34.33 | $58.62 | 426,400 | — | — |
| 2015-06-15 | $34.19 | $58.38 | 382,600 | — | — |
| 2015-06-12 | $34.30 | $58.56 | 1,232,100 | — | — |
| 2015-06-11 | $34.70 | $59.25 | 549,100 | — | — |
| 2015-06-10 | $34.83 | $59.47 | 746,200 | — | — |
| 2015-06-09 | $33.73 | $57.59 | 605,300 | — | — |
| 2015-06-08 | $33.02 | $56.38 | 515,600 | — | — |
| 2015-06-05 | $33.10 | $56.52 | 610,700 | — | — |
| 2015-06-04 | $32.61 | $55.68 | 407,700 | — | — |
| 2015-06-03 | $32.69 | $55.82 | 375,600 | — | — |
| 2015-06-02 | $32.17 | $54.93 | 511,200 | — | — |
| 2015-06-01 | $31.81 | $54.31 | 351,100 | — | — |
| 2015-05-29 | $31.96 | $54.57 | 497,900 | — | — |
| 2015-05-28 | $32.18 | $54.94 | 370,700 | — | — |
| 2015-05-27 | $32.15 | $54.89 | 300,600 | — | — |
| 2015-05-26 | $32.05 | $54.72 | 408,600 | — | — |
| 2015-05-22 | $32.60 | $55.66 | 350,800 | — | — |
| 2015-05-21 | $33.56 | $56.74 | 347,000 | — | — |
| 2015-05-20 | $33.36 | $56.40 | 358,300 | — | — |
| 2015-05-19 | $33.53 | $56.69 | 381,500 | — | — |
| 2015-05-18 | $33.35 | $56.39 | 181,600 | — | — |
| 2015-05-15 | $33.63 | $56.86 | 275,100 | — | — |
| 2015-05-14 | $33.76 | $57.08 | 304,900 | — | — |
| 2015-05-13 | $33.94 | $57.38 | 274,500 | — | — |
| 2015-05-12 | $34.11 | $57.67 | 413,500 | — | — |
| 2015-05-11 | $33.85 | $57.23 | 353,500 | — | — |
| 2015-05-08 | $33.86 | $57.25 | 402,500 | — | — |
| 2015-05-07 | $33.74 | $57.05 | 606,600 | — | — |
| 2015-05-06 | $33.31 | $56.32 | 725,200 | — | — |
| 2015-05-05 | $32.66 | $55.22 | 576,100 | — | — |
| 2015-05-04 | $32.82 | $55.49 | 393,800 | — | — |
| 2015-05-01 | $32.15 | $54.36 | 271,200 | — | — |
| 2015-04-30 | $32.03 | $54.16 | 430,200 | — | — |
| 2015-04-29 | $32.76 | $55.39 | 388,400 | — | — |
| 2015-04-28 | $32.79 | $55.44 | 261,100 | — | — |
| 2015-04-27 | $32.50 | $54.95 | 346,600 | — | — |
| 2015-04-24 | $32.50 | $54.95 | 239,900 | — | — |
| 2015-04-23 | $32.37 | $54.73 | 268,700 | — | — |
| 2015-04-22 | $31.98 | $54.07 | 268,400 | — | — |
| 2015-04-21 | $31.77 | $53.72 | 283,900 | — | — |
| 2015-04-20 | $32.14 | $54.34 | 328,800 | — | — |
| 2015-04-17 | $32.03 | $54.16 | 373,600 | — | — |
| 2015-04-16 | $32.63 | $55.17 | 321,100 | — | — |
| 2015-04-15 | $32.57 | $55.07 | 543,000 | — | — |
| 2015-04-14 | $31.79 | $53.75 | 382,500 | — | — |
| 2015-04-13 | $31.33 | $52.97 | 409,800 | — | — |
| 2015-04-10 | $31.34 | $52.99 | 487,800 | — | — |
| 2015-04-09 | $31.60 | $53.43 | 667,900 | — | — |
| 2015-04-08 | $31.62 | $53.46 | 375,600 | — | — |
| 2015-04-07 | $31.50 | $53.26 | 344,000 | — | — |
| 2015-04-06 | $31.36 | $53.02 | 414,500 | — | — |
| 2015-04-02 | $31.17 | $52.70 | 331,200 | — | — |
| 2015-04-01 | $30.73 | $51.96 | 684,100 | — | — |
| 2015-03-31 | $30.82 | $52.11 | 1,037,200 | — | — |
| 2015-03-30 | $30.88 | $52.21 | 834,000 | — | — |
| 2015-03-27 | $31.04 | $52.48 | 464,200 | — | — |
| 2015-03-26 | $31.79 | $53.75 | 466,200 | — | — |
| 2015-03-25 | $31.98 | $54.07 | 378,500 | — | — |
| 2015-03-24 | $32.50 | $54.95 | 477,900 | — | — |
| 2015-03-23 | $32.22 | $54.48 | 444,100 | — | — |
| 2015-03-20 | $32.53 | $55.00 | 567,100 | — | — |
| 2015-03-19 | $31.39 | $53.07 | 545,300 | — | — |
| 2015-03-18 | $31.95 | $54.02 | 418,000 | — | — |
| 2015-03-17 | $31.69 | $53.58 | 416,800 | — | — |
| 2015-03-16 | $31.73 | $53.65 | 490,000 | — | — |
| 2015-03-13 | $31.15 | $52.67 | 953,500 | — | — |
| 2015-03-12 | $31.47 | $53.21 | 472,400 | — | — |
| 2015-03-11 | $30.62 | $51.77 | 392,900 | — | — |
| 2015-03-10 | $30.47 | $51.52 | 439,600 | — | — |
| 2015-03-09 | $31.27 | $52.87 | 430,200 | — | — |
| 2015-03-06 | $31.42 | $53.12 | 566,500 | — | — |
| 2015-03-05 | $31.38 | $53.06 | 594,300 | — | — |
| 2015-03-04 | $31.13 | $52.63 | 473,100 | — | — |
| 2015-03-03 | $30.76 | $52.01 | 651,500 | — | — |
| 2015-03-02 | $30.89 | $52.23 | 492,400 | — | — |
| 2015-02-27 | $30.82 | $52.11 | 811,900 | — | — |
| 2015-02-26 | $30.56 | $51.67 | 609,800 | — | — |
| 2015-02-25 | $31.19 | $52.74 | 453,500 | — | — |
| 2015-02-24 | $31.24 | $52.82 | 708,700 | — | — |
| 2015-02-23 | $30.57 | $51.69 | 667,500 | — | — |
| 2015-02-20 | $31.73 | $53.16 | 506,500 | — | — |
| 2015-02-19 | $31.48 | $52.74 | 394,400 | — | — |
| 2015-02-18 | $31.51 | $52.79 | 571,400 | — | — |
| 2015-02-17 | $31.72 | $53.15 | 646,700 | — | — |
| 2015-02-13 | $31.31 | $52.46 | 1,026,900 | — | — |
| 2015-02-12 | $31.40 | $52.61 | 1,486,100 | — | — |
| 2015-02-11 | $33.18 | $55.59 | 702,900 | — | — |
| 2015-02-10 | $33.51 | $56.15 | 618,600 | — | — |
| 2015-02-09 | $33.45 | $56.04 | 471,600 | — | — |
| 2015-02-06 | $32.98 | $55.26 | 518,500 | — | — |
| 2015-02-05 | $32.90 | $55.12 | 598,700 | — | — |
| 2015-02-04 | $32.93 | $55.17 | 620,800 | — | — |
| 2015-02-03 | $33.36 | $55.89 | 978,900 | — | — |
| 2015-02-02 | $32.03 | $53.67 | 782,100 | — | — |
| 2015-01-30 | $30.57 | $51.22 | 532,200 | — | — |
| 2015-01-29 | $30.92 | $51.81 | 423,600 | — | — |
| 2015-01-28 | $30.69 | $51.42 | 444,100 | — | — |
| 2015-01-27 | $31.07 | $52.06 | 521,900 | — | — |
| 2015-01-26 | $31.54 | $52.84 | 246,200 | — | — |
| 2015-01-23 | $31.72 | $53.15 | 554,200 | — | — |
| 2015-01-22 | $31.77 | $53.23 | 499,200 | — | — |
| 2015-01-21 | $30.76 | $51.54 | 591,900 | — | — |
| 2015-01-20 | $31.00 | $51.94 | 483,000 | — | — |
| 2015-01-16 | $31.28 | $52.41 | 506,100 | — | — |
| 2015-01-15 | $31.27 | $52.39 | 680,200 | — | — |
| 2015-01-14 | $31.86 | $53.38 | 672,300 | — | — |
| 2015-01-13 | $33.42 | $55.99 | 366,400 | — | — |
| 2015-01-12 | $33.46 | $56.06 | 460,800 | — | — |
| 2015-01-09 | $33.87 | $56.75 | 261,700 | — | — |
| 2015-01-08 | $34.47 | $57.75 | 898,800 | — | — |
| 2015-01-07 | $34.36 | $57.57 | 356,000 | — | — |
| 2015-01-06 | $33.81 | $56.65 | 479,800 | — | — |
| 2015-01-05 | $35.11 | $58.83 | 332,600 | — | — |
| 2015-01-02 | $35.76 | $59.92 | 355,900 | — | — |