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
- 1980-03-17 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 | $38.05 | $76.16 | 129,500 | — | — |
| 2015-12-30 | $39.38 | $78.82 | 59,600 | — | — |
| 2015-12-29 | $40.12 | $80.30 | 53,600 | — | — |
| 2015-12-28 | $39.52 | $79.10 | 61,200 | — | — |
| 2015-12-24 | $39.99 | $80.04 | 43,500 | — | — |
| 2015-12-23 | $39.20 | $78.46 | 55,100 | — | — |
| 2015-12-22 | $39.31 | $78.68 | 57,000 | — | — |
| 2015-12-21 | $38.54 | $77.14 | 66,900 | — | — |
| 2015-12-18 | $38.67 | $77.40 | 155,000 | — | — |
| 2015-12-17 | $39.84 | $79.74 | 146,100 | — | — |
| 2015-12-16 | $40.50 | $81.07 | 82,100 | — | — |
| 2015-12-15 | $39.48 | $79.02 | 82,100 | — | — |
| 2015-12-14 | $38.24 | $76.54 | 183,500 | — | — |
| 2015-12-11 | $39.17 | $78.40 | 102,400 | — | — |
| 2015-12-10 | $39.51 | $79.08 | 69,900 | — | — |
| 2015-12-09 | $40.34 | $80.75 | 45,000 | — | — |
| 2015-12-08 | $40.96 | $81.99 | 66,400 | — | — |
| 2015-12-07 | $41.78 | $83.63 | 71,700 | — | — |
| 2015-12-04 | $42.33 | $84.73 | 59,100 | — | — |
| 2015-12-03 | $41.87 | $83.81 | 93,800 | — | — |
| 2015-12-02 | $42.62 | $85.31 | 126,700 | — | — |
| 2015-12-01 | $42.00 | $84.07 | 82,500 | — | — |
| 2015-11-30 | $41.76 | $83.59 | 70,500 | — | — |
| 2015-11-27 | $42.00 | $84.07 | 28,100 | — | — |
| 2015-11-25 | $41.90 | $83.87 | 39,400 | — | — |
| 2015-11-24 | $41.92 | $83.91 | 41,800 | — | — |
| 2015-11-23 | $41.89 | $83.85 | 47,000 | — | — |
| 2015-11-20 | $41.98 | $84.03 | 93,100 | — | — |
| 2015-11-19 | $41.97 | $84.01 | 37,500 | — | — |
| 2015-11-18 | $42.00 | $84.07 | 123,000 | — | — |
| 2015-11-17 | $41.77 | $83.61 | 98,200 | — | — |
| 2015-11-16 | $40.96 | $81.99 | 165,200 | — | — |
| 2015-11-13 | $41.11 | $82.29 | 70,400 | — | — |
| 2015-11-12 | $41.65 | $83.37 | 104,800 | — | — |
| 2015-11-11 | $42.50 | $84.77 | 82,500 | — | — |
| 2015-11-10 | $42.98 | $85.73 | 146,500 | — | — |
| 2015-11-09 | $42.93 | $85.63 | 174,000 | — | — |
| 2015-11-06 | $43.76 | $87.28 | 97,400 | — | — |
| 2015-11-05 | $44.37 | $88.50 | 95,300 | — | — |
| 2015-11-04 | $44.47 | $88.70 | 183,600 | — | — |
| 2015-11-03 | $44.74 | $89.24 | 190,500 | — | — |
| 2015-11-02 | $44.29 | $88.34 | 210,700 | — | — |
| 2015-10-30 | $44.25 | $88.26 | 334,600 | — | — |
| 2015-10-29 | $40.76 | $81.30 | 164,300 | — | — |
| 2015-10-28 | $40.33 | $80.44 | 121,900 | — | — |
| 2015-10-27 | $39.23 | $78.25 | 151,700 | — | — |
| 2015-10-26 | $39.43 | $78.65 | 233,800 | — | — |
| 2015-10-23 | $38.86 | $77.51 | 156,200 | — | — |
| 2015-10-22 | $37.54 | $74.88 | 149,900 | — | — |
| 2015-10-21 | $36.85 | $73.50 | 89,900 | — | — |
| 2015-10-20 | $36.82 | $73.44 | 203,500 | — | — |
| 2015-10-19 | $35.47 | $70.75 | 75,900 | — | — |
| 2015-10-16 | $35.82 | $71.44 | 90,400 | — | — |
| 2015-10-15 | $36.56 | $72.92 | 251,000 | — | — |
| 2015-10-14 | $35.39 | $70.59 | 76,700 | — | — |
| 2015-10-13 | $35.46 | $70.73 | 58,400 | — | — |
| 2015-10-12 | $35.46 | $70.73 | 116,100 | — | — |
| 2015-10-09 | $36.07 | $71.94 | 57,900 | — | — |
| 2015-10-08 | $35.70 | $71.21 | 78,700 | — | — |
| 2015-10-07 | $35.59 | $70.99 | 108,300 | — | — |
| 2015-10-06 | $35.32 | $70.45 | 52,400 | — | — |
| 2015-10-05 | $35.53 | $70.87 | 59,300 | — | — |
| 2015-10-02 | $34.99 | $69.79 | 45,600 | — | — |
| 2015-10-01 | $34.80 | $69.41 | 53,100 | — | — |
| 2015-09-30 | $34.88 | $69.57 | 67,600 | — | — |
| 2015-09-29 | $34.82 | $69.45 | 86,500 | — | — |
| 2015-09-28 | $34.80 | $69.41 | 62,600 | — | — |
| 2015-09-25 | $34.86 | $69.53 | 82,000 | — | — |
| 2015-09-24 | $34.56 | $68.93 | 77,200 | — | — |
| 2015-09-23 | $34.05 | $67.91 | 81,100 | — | — |
| 2015-09-22 | $34.12 | $68.05 | 67,300 | — | — |
| 2015-09-21 | $34.97 | $69.75 | 70,200 | — | — |
| 2015-09-18 | $34.38 | $68.57 | 191,800 | — | — |
| 2015-09-17 | $35.03 | $69.87 | 85,300 | — | — |
| 2015-09-16 | $34.92 | $69.65 | 77,900 | — | — |
| 2015-09-15 | $34.97 | $69.75 | 38,200 | — | — |
| 2015-09-14 | $34.38 | $68.57 | 55,600 | — | — |
| 2015-09-11 | $34.42 | $68.65 | 56,600 | — | — |
| 2015-09-10 | $34.64 | $69.09 | 52,300 | — | — |
| 2015-09-09 | $34.92 | $69.65 | 91,300 | — | — |
| 2015-09-08 | $35.09 | $69.99 | 112,100 | — | — |
| 2015-09-04 | $34.84 | $69.49 | 55,100 | — | — |
| 2015-09-03 | $35.21 | $70.23 | 62,900 | — | — |
| 2015-09-02 | $35.06 | $69.93 | 56,800 | — | — |
| 2015-09-01 | $34.29 | $68.39 | 89,900 | — | — |
| 2015-08-31 | $35.40 | $70.61 | 84,400 | — | — |
| 2015-08-28 | $35.70 | $71.21 | 62,000 | — | — |
| 2015-08-27 | $35.42 | $70.65 | 69,100 | — | — |
| 2015-08-26 | $35.02 | $69.85 | 109,400 | — | — |
| 2015-08-25 | $34.07 | $67.95 | 97,300 | — | — |
| 2015-08-24 | $34.55 | $68.91 | 121,700 | — | — |
| 2015-08-21 | $34.24 | $68.29 | 92,000 | — | — |
| 2015-08-20 | $34.43 | $68.67 | 48,900 | — | — |
| 2015-08-19 | $35.25 | $70.31 | 33,100 | — | — |
| 2015-08-18 | $35.60 | $71.01 | 31,900 | — | — |
| 2015-08-17 | $36.28 | $72.36 | 48,600 | — | — |
| 2015-08-14 | $36.30 | $72.40 | 82,000 | — | — |
| 2015-08-13 | $35.65 | $71.11 | 87,000 | — | — |
| 2015-08-12 | $35.23 | $70.27 | 44,500 | — | — |
| 2015-08-11 | $36.14 | $71.78 | 63,500 | — | — |
| 2015-08-10 | $36.47 | $72.44 | 106,600 | — | — |
| 2015-08-07 | $36.27 | $72.04 | 79,800 | — | — |
| 2015-08-06 | $35.96 | $71.43 | 75,600 | — | — |
| 2015-08-05 | $35.87 | $71.25 | 124,000 | — | — |
| 2015-08-04 | $35.80 | $71.11 | 136,900 | — | — |
| 2015-08-03 | $36.22 | $71.94 | 169,600 | — | — |
| 2015-07-31 | $36.57 | $72.64 | 142,200 | — | — |
| 2015-07-30 | $35.75 | $71.01 | 234,700 | — | — |
| 2015-07-29 | $33.49 | $66.52 | 69,100 | — | — |
| 2015-07-28 | $33.00 | $65.55 | 73,000 | — | — |
| 2015-07-27 | $32.55 | $64.65 | 35,600 | — | — |
| 2015-07-24 | $32.76 | $65.07 | 100,500 | — | — |
| 2015-07-23 | $33.15 | $65.84 | 98,100 | — | — |
| 2015-07-22 | $33.76 | $67.06 | 25,200 | — | — |
| 2015-07-21 | $34.29 | $68.11 | 38,500 | — | — |
| 2015-07-20 | $34.48 | $68.49 | 49,600 | — | — |
| 2015-07-17 | $34.88 | $69.28 | 53,300 | — | — |
| 2015-07-16 | $34.43 | $68.39 | 71,300 | — | — |
| 2015-07-15 | $34.06 | $67.65 | 47,800 | — | — |
| 2015-07-14 | $35.37 | $70.25 | 59,300 | — | — |
| 2015-07-13 | $35.39 | $70.29 | 67,300 | — | — |
| 2015-07-10 | $34.66 | $68.84 | 77,000 | — | — |
| 2015-07-09 | $33.93 | $67.39 | 84,300 | — | — |
| 2015-07-08 | $34.30 | $68.13 | 189,100 | — | — |
| 2015-07-07 | $35.40 | $70.31 | 78,400 | — | — |
| 2015-07-06 | $35.18 | $69.88 | 51,900 | — | — |
| 2015-07-02 | $34.94 | $69.40 | 51,400 | — | — |
| 2015-07-01 | $35.28 | $70.08 | 119,900 | — | — |
| 2015-06-30 | $35.12 | $69.76 | 100,400 | — | — |
| 2015-06-29 | $35.34 | $70.19 | 112,900 | — | — |
| 2015-06-26 | $36.40 | $72.30 | 267,200 | — | — |
| 2015-06-25 | $36.51 | $72.52 | 67,100 | — | — |
| 2015-06-24 | $37.22 | $73.93 | 150,900 | — | — |
| 2015-06-23 | $38.76 | $76.99 | 154,000 | — | — |
| 2015-06-22 | $38.00 | $75.48 | 73,900 | — | — |
| 2015-06-19 | $37.10 | $73.69 | 94,600 | — | — |
| 2015-06-18 | $36.58 | $72.66 | 66,500 | — | — |
| 2015-06-17 | $35.75 | $71.01 | 39,200 | — | — |
| 2015-06-16 | $35.91 | $71.33 | 70,000 | — | — |
| 2015-06-15 | $35.99 | $71.49 | 85,500 | — | — |
| 2015-06-12 | $36.98 | $73.45 | 43,900 | — | — |
| 2015-06-11 | $37.10 | $73.69 | 39,900 | — | — |
| 2015-06-10 | $37.10 | $73.69 | 79,600 | — | — |
| 2015-06-09 | $36.01 | $71.53 | 75,100 | — | — |
| 2015-06-08 | $36.81 | $73.11 | 92,700 | — | — |
| 2015-06-05 | $37.27 | $74.03 | 121,100 | — | — |
| 2015-06-04 | $37.28 | $74.05 | 121,300 | — | — |
| 2015-06-03 | $36.70 | $72.90 | 95,200 | — | — |
| 2015-06-02 | $35.85 | $71.21 | 95,300 | — | — |
| 2015-06-01 | $35.47 | $70.45 | 97,700 | — | — |
| 2015-05-29 | $35.17 | $69.86 | 99,700 | — | — |
| 2015-05-28 | $35.34 | $70.19 | 127,000 | — | — |
| 2015-05-27 | $35.42 | $70.35 | 145,200 | — | — |
| 2015-05-26 | $35.28 | $70.08 | 99,200 | — | — |
| 2015-05-22 | $35.60 | $70.71 | 55,800 | — | — |
| 2015-05-21 | $36.13 | $71.76 | 54,000 | — | — |
| 2015-05-20 | $36.13 | $71.76 | 111,800 | — | — |
| 2015-05-19 | $36.08 | $71.66 | 92,200 | — | — |
| 2015-05-18 | $36.24 | $71.98 | 55,000 | — | — |
| 2015-05-15 | $35.88 | $71.27 | 103,300 | — | — |
| 2015-05-14 | $35.67 | $70.85 | 195,900 | — | — |
| 2015-05-13 | $35.34 | $70.19 | 150,500 | — | — |
| 2015-05-12 | $35.62 | $70.45 | 91,900 | — | — |
| 2015-05-11 | $35.97 | $71.15 | 164,900 | — | — |
| 2015-05-08 | $36.43 | $72.06 | 480,100 | — | — |
| 2015-05-07 | $36.49 | $72.17 | 194,300 | — | — |
| 2015-05-06 | $36.62 | $72.43 | 204,900 | — | — |
| 2015-05-05 | $36.21 | $71.62 | 130,400 | — | — |
| 2015-05-04 | $36.28 | $71.76 | 206,600 | — | — |
| 2015-05-01 | $36.25 | $71.70 | 164,800 | — | — |
| 2015-04-30 | $37.80 | $74.76 | 190,400 | — | — |
| 2015-04-29 | $40.43 | $79.97 | 41,000 | — | — |
| 2015-04-28 | $41.33 | $81.75 | 29,300 | — | — |
| 2015-04-27 | $41.23 | $81.55 | 45,700 | — | — |
| 2015-04-24 | $41.51 | $82.10 | 25,600 | — | — |
| 2015-04-23 | $41.24 | $81.57 | 23,600 | — | — |
| 2015-04-22 | $41.82 | $82.72 | 21,500 | — | — |
| 2015-04-21 | $41.78 | $82.64 | 44,700 | — | — |
| 2015-04-20 | $41.75 | $82.58 | 43,400 | — | — |
| 2015-04-17 | $41.03 | $81.15 | 47,900 | — | — |
| 2015-04-16 | $42.07 | $83.21 | 38,700 | — | — |
| 2015-04-15 | $42.53 | $84.12 | 45,600 | — | — |
| 2015-04-14 | $42.57 | $84.20 | 54,500 | — | — |
| 2015-04-13 | $42.39 | $83.84 | 51,000 | — | — |
| 2015-04-10 | $42.13 | $83.33 | 62,400 | — | — |
| 2015-04-09 | $42.35 | $83.76 | 29,900 | — | — |
| 2015-04-08 | $42.40 | $83.86 | 86,100 | — | — |
| 2015-04-07 | $41.87 | $82.82 | 55,600 | — | — |
| 2015-04-06 | $42.52 | $84.10 | 64,300 | — | — |
| 2015-04-02 | $42.64 | $84.34 | 95,800 | — | — |
| 2015-04-01 | $41.59 | $82.26 | 99,700 | — | — |
| 2015-03-31 | $42.26 | $83.59 | 88,100 | — | — |
| 2015-03-30 | $41.72 | $82.52 | 67,100 | — | — |
| 2015-03-27 | $41.17 | $81.43 | 85,100 | — | — |
| 2015-03-26 | $41.29 | $81.67 | 113,200 | — | — |
| 2015-03-25 | $40.35 | $79.81 | 75,400 | — | — |
| 2015-03-24 | $41.98 | $83.03 | 78,400 | — | — |
| 2015-03-23 | $41.35 | $81.79 | 66,000 | — | — |
| 2015-03-20 | $40.77 | $80.64 | 81,800 | — | — |
| 2015-03-19 | $40.20 | $79.51 | 40,800 | — | — |
| 2015-03-18 | $40.84 | $80.78 | 58,200 | — | — |
| 2015-03-17 | $40.14 | $79.39 | 118,900 | — | — |
| 2015-03-16 | $40.11 | $79.33 | 130,400 | — | — |
| 2015-03-13 | $41.87 | $82.82 | 62,800 | — | — |
| 2015-03-12 | $42.82 | $84.69 | 131,700 | — | — |
| 2015-03-11 | $41.46 | $82.00 | 74,100 | — | — |
| 2015-03-10 | $40.57 | $80.24 | 71,700 | — | — |
| 2015-03-09 | $40.85 | $80.80 | 80,500 | — | — |
| 2015-03-06 | $39.87 | $78.86 | 97,800 | — | — |
| 2015-03-05 | $40.86 | $80.82 | 112,800 | — | — |
| 2015-03-04 | $41.09 | $81.27 | 75,900 | — | — |
| 2015-03-03 | $42.26 | $83.59 | 80,100 | — | — |
| 2015-03-02 | $42.33 | $83.72 | 86,400 | — | — |
| 2015-02-27 | $41.92 | $82.91 | 61,500 | — | — |
| 2015-02-26 | $41.51 | $82.10 | 81,900 | — | — |
| 2015-02-25 | $42.61 | $84.28 | 224,500 | — | — |
| 2015-02-24 | $39.22 | $77.57 | 70,000 | — | — |
| 2015-02-23 | $37.95 | $75.06 | 57,700 | — | — |
| 2015-02-20 | $38.77 | $76.68 | 37,700 | — | — |
| 2015-02-19 | $38.46 | $76.07 | 31,800 | — | — |
| 2015-02-18 | $39.01 | $77.16 | 44,700 | — | — |
| 2015-02-17 | $38.94 | $77.02 | 29,400 | — | — |
| 2015-02-13 | $39.33 | $77.79 | 42,500 | — | — |
| 2015-02-12 | $39.47 | $78.07 | 51,600 | — | — |
| 2015-02-11 | $38.69 | $76.23 | 23,100 | — | — |
| 2015-02-10 | $39.66 | $78.14 | 53,400 | — | — |
| 2015-02-09 | $39.81 | $78.44 | 62,800 | — | — |
| 2015-02-06 | $39.79 | $78.40 | 47,000 | — | — |
| 2015-02-05 | $38.86 | $76.56 | 52,400 | — | — |
| 2015-02-04 | $38.83 | $76.50 | 45,700 | — | — |
| 2015-02-03 | $38.95 | $76.74 | 58,100 | — | — |
| 2015-02-02 | $37.50 | $73.88 | 50,500 | — | — |
| 2015-01-30 | $36.46 | $71.83 | 77,400 | — | — |
| 2015-01-29 | $36.89 | $72.68 | 92,200 | — | — |
| 2015-01-28 | $36.24 | $71.40 | 95,300 | — | — |
| 2015-01-27 | $36.36 | $71.64 | 44,400 | — | — |
| 2015-01-26 | $36.56 | $72.03 | 41,100 | — | — |
| 2015-01-23 | $36.92 | $72.74 | 91,200 | — | — |
| 2015-01-22 | $37.11 | $73.12 | 103,700 | — | — |
| 2015-01-21 | $35.54 | $70.02 | 78,200 | — | — |
| 2015-01-20 | $35.58 | $70.10 | 54,400 | — | — |
| 2015-01-16 | $35.50 | $69.94 | 106,200 | — | — |
| 2015-01-15 | $35.39 | $69.73 | 57,000 | — | — |
| 2015-01-14 | $35.90 | $70.73 | 27,900 | — | — |
| 2015-01-13 | $36.36 | $71.64 | 104,100 | — | — |
| 2015-01-12 | $35.88 | $70.69 | 118,800 | — | — |
| 2015-01-09 | $35.88 | $70.69 | 74,900 | — | — |
| 2015-01-08 | $36.25 | $71.42 | 65,100 | — | — |
| 2015-01-07 | $35.84 | $70.61 | 41,100 | — | — |
| 2015-01-06 | $35.80 | $70.53 | 46,500 | — | — |
| 2015-01-05 | $36.60 | $72.11 | 41,800 | — | — |
| 2015-01-02 | $37.33 | $73.55 | 35,900 | — | — |