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
- 1999-11-16 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 | $35.60 | $45.66 | 126,200 | — | — |
| 2015-12-30 | $35.88 | $46.02 | 197,800 | — | — |
| 2015-12-29 | $35.87 | $46.01 | 203,100 | — | — |
| 2015-12-28 | $35.21 | $45.16 | 179,900 | — | — |
| 2015-12-24 | $35.16 | $45.10 | 105,500 | — | — |
| 2015-12-23 | $35.02 | $44.92 | 171,200 | — | — |
| 2015-12-22 | $34.62 | $44.41 | 228,900 | — | — |
| 2015-12-21 | $34.25 | $43.93 | 545,400 | — | — |
| 2015-12-18 | $34.95 | $44.83 | 3,239,400 | — | — |
| 2015-12-17 | $33.46 | $42.92 | 761,200 | — | — |
| 2015-12-16 | $32.95 | $42.26 | 490,100 | — | — |
| 2015-12-15 | $32.75 | $42.01 | 337,400 | — | — |
| 2015-12-14 | $32.48 | $41.66 | 272,700 | — | — |
| 2015-12-11 | $32.67 | $41.91 | 232,200 | — | — |
| 2015-12-10 | $32.94 | $42.25 | 222,600 | — | — |
| 2015-12-09 | $33.03 | $42.37 | 258,500 | — | — |
| 2015-12-08 | $33.26 | $42.66 | 334,000 | — | — |
| 2015-12-07 | $33.80 | $43.35 | 554,800 | — | — |
| 2015-12-04 | $33.87 | $43.44 | 332,800 | — | — |
| 2015-12-03 | $33.34 | $42.76 | 455,800 | — | — |
| 2015-12-02 | $34.00 | $43.61 | 382,500 | — | — |
| 2015-12-01 | $34.14 | $43.79 | 274,000 | — | — |
| 2015-11-30 | $33.90 | $43.48 | 404,300 | — | — |
| 2015-11-27 | $33.77 | $43.32 | 92,200 | — | — |
| 2015-11-25 | $33.89 | $43.47 | 230,400 | — | — |
| 2015-11-24 | $33.56 | $43.05 | 243,600 | — | — |
| 2015-11-23 | $33.69 | $43.21 | 153,600 | — | — |
| 2015-11-20 | $33.83 | $43.39 | 275,200 | — | — |
| 2015-11-19 | $34.38 | $44.10 | 412,000 | — | — |
| 2015-11-18 | $34.06 | $43.69 | 398,700 | — | — |
| 2015-11-17 | $33.57 | $43.06 | 538,100 | — | — |
| 2015-11-16 | $33.06 | $42.41 | 177,700 | — | — |
| 2015-11-13 | $32.74 | $41.99 | 193,500 | — | — |
| 2015-11-12 | $32.85 | $42.14 | 158,700 | — | — |
| 2015-11-11 | $33.43 | $42.88 | 214,400 | — | — |
| 2015-11-10 | $33.15 | $42.52 | 229,000 | — | — |
| 2015-11-09 | $33.23 | $42.62 | 567,900 | — | — |
| 2015-11-06 | $33.75 | $43.29 | 264,900 | — | — |
| 2015-11-05 | $33.73 | $43.26 | 305,300 | — | — |
| 2015-11-04 | $34.11 | $43.75 | 280,200 | — | — |
| 2015-11-03 | $34.27 | $43.96 | 268,800 | — | — |
| 2015-11-02 | $34.38 | $44.10 | 291,700 | — | — |
| 2015-10-30 | $34.12 | $43.76 | 489,800 | — | — |
| 2015-10-29 | $33.57 | $43.06 | 672,600 | — | — |
| 2015-10-28 | $35.35 | $45.34 | 324,800 | — | — |
| 2015-10-27 | $34.88 | $44.74 | 378,100 | — | — |
| 2015-10-26 | $35.49 | $45.52 | 241,500 | — | — |
| 2015-10-23 | $35.19 | $45.14 | 320,500 | — | — |
| 2015-10-22 | $35.09 | $45.01 | 259,200 | — | — |
| 2015-10-21 | $35.18 | $45.12 | 221,400 | — | — |
| 2015-10-20 | $35.52 | $45.56 | 139,500 | — | — |
| 2015-10-19 | $35.76 | $45.87 | 108,100 | — | — |
| 2015-10-16 | $35.78 | $45.89 | 302,900 | — | — |
| 2015-10-15 | $35.41 | $45.42 | 179,100 | — | — |
| 2015-10-14 | $34.72 | $44.53 | 232,500 | — | — |
| 2015-10-13 | $34.30 | $44.00 | 154,100 | — | — |
| 2015-10-12 | $34.74 | $44.56 | 332,600 | — | — |
| 2015-10-09 | $34.67 | $44.47 | 441,600 | — | — |
| 2015-10-08 | $35.10 | $45.02 | 179,600 | — | — |
| 2015-10-07 | $34.52 | $44.28 | 393,200 | — | — |
| 2015-10-06 | $35.29 | $44.96 | 333,300 | — | — |
| 2015-10-05 | $35.81 | $45.63 | 200,700 | — | — |
| 2015-10-02 | $35.28 | $44.95 | 288,700 | — | — |
| 2015-10-01 | $35.02 | $44.62 | 252,800 | — | — |
| 2015-09-30 | $35.00 | $44.59 | 338,000 | — | — |
| 2015-09-29 | $34.13 | $43.48 | 331,800 | — | — |
| 2015-09-28 | $34.42 | $43.85 | 411,800 | — | — |
| 2015-09-25 | $35.41 | $45.12 | 232,400 | — | — |
| 2015-09-24 | $35.77 | $45.57 | 224,700 | — | — |
| 2015-09-23 | $35.83 | $45.65 | 259,700 | — | — |
| 2015-09-22 | $35.75 | $45.55 | 317,600 | — | — |
| 2015-09-21 | $36.16 | $46.07 | 707,100 | — | — |
| 2015-09-18 | $35.65 | $45.42 | 374,500 | — | — |
| 2015-09-17 | $36.13 | $46.03 | 987,500 | — | — |
| 2015-09-16 | $36.32 | $46.28 | 205,800 | — | — |
| 2015-09-15 | $35.60 | $45.36 | 552,700 | — | — |
| 2015-09-14 | $35.70 | $45.49 | 240,400 | — | — |
| 2015-09-11 | $36.15 | $46.06 | 228,900 | — | — |
| 2015-09-10 | $36.30 | $46.25 | 265,200 | — | — |
| 2015-09-09 | $36.03 | $45.91 | 193,100 | — | — |
| 2015-09-08 | $36.25 | $46.19 | 255,900 | — | — |
| 2015-09-04 | $35.04 | $44.64 | 213,200 | — | — |
| 2015-09-03 | $35.45 | $45.17 | 246,900 | — | — |
| 2015-09-02 | $35.30 | $44.98 | 508,300 | — | — |
| 2015-09-01 | $34.63 | $44.12 | 905,000 | — | — |
| 2015-08-31 | $35.82 | $45.64 | 338,100 | — | — |
| 2015-08-28 | $36.16 | $46.07 | 1,237,500 | — | — |
| 2015-08-27 | $35.47 | $45.19 | 1,920,700 | — | — |
| 2015-08-26 | $34.39 | $43.82 | 838,900 | — | — |
| 2015-08-25 | $34.24 | $43.63 | 863,000 | — | — |
| 2015-08-24 | $33.62 | $42.84 | 788,500 | — | — |
| 2015-08-21 | $35.06 | $44.67 | 1,366,800 | — | — |
| 2015-08-20 | $36.46 | $46.45 | 1,246,800 | — | — |
| 2015-08-19 | $36.69 | $46.75 | 929,300 | — | — |
| 2015-08-18 | $37.78 | $48.14 | 503,200 | — | — |
| 2015-08-17 | $37.58 | $47.88 | 603,900 | — | — |
| 2015-08-14 | $37.26 | $47.47 | 323,800 | — | — |
| 2015-08-13 | $36.90 | $47.01 | 458,300 | — | — |
| 2015-08-12 | $37.01 | $47.15 | 893,000 | — | — |
| 2015-08-11 | $36.85 | $46.95 | 440,000 | — | — |
| 2015-08-10 | $37.15 | $47.33 | 326,100 | — | — |
| 2015-08-07 | $36.69 | $46.75 | 588,500 | — | — |
| 2015-08-06 | $36.91 | $47.03 | 386,300 | — | — |
| 2015-08-05 | $37.35 | $47.59 | 252,000 | — | — |
| 2015-08-04 | $37.14 | $47.32 | 358,200 | — | — |
| 2015-08-03 | $36.94 | $47.07 | 469,700 | — | — |
| 2015-07-31 | $37.01 | $47.15 | 544,400 | — | — |
| 2015-07-30 | $36.43 | $46.42 | 745,500 | — | — |
| 2015-07-29 | $35.23 | $44.89 | 490,600 | — | — |
| 2015-07-28 | $35.18 | $44.82 | 321,400 | — | — |
| 2015-07-27 | $34.75 | $44.27 | 250,900 | — | — |
| 2015-07-24 | $35.06 | $44.67 | 335,400 | — | — |
| 2015-07-23 | $35.25 | $44.91 | 252,400 | — | — |
| 2015-07-22 | $35.97 | $45.83 | 311,500 | — | — |
| 2015-07-21 | $35.74 | $45.54 | 567,300 | — | — |
| 2015-07-20 | $35.95 | $45.80 | 250,200 | — | — |
| 2015-07-17 | $35.93 | $45.78 | 216,000 | — | — |
| 2015-07-16 | $35.73 | $45.52 | 464,800 | — | — |
| 2015-07-15 | $35.66 | $45.43 | 222,800 | — | — |
| 2015-07-14 | $35.65 | $45.42 | 258,600 | — | — |
| 2015-07-13 | $35.15 | $44.78 | 294,600 | — | — |
| 2015-07-10 | $34.89 | $44.45 | 317,400 | — | — |
| 2015-07-09 | $34.06 | $43.40 | 561,200 | — | — |
| 2015-07-08 | $33.24 | $42.35 | 291,300 | — | — |
| 2015-07-07 | $33.59 | $42.80 | 497,100 | — | — |
| 2015-07-06 | $33.74 | $42.99 | 269,400 | — | — |
| 2015-07-02 | $34.01 | $43.33 | 261,000 | — | — |
| 2015-07-01 | $34.08 | $43.42 | 797,000 | — | — |
| 2015-06-30 | $33.95 | $43.26 | 418,600 | — | — |
| 2015-06-29 | $33.83 | $43.10 | 276,800 | — | — |
| 2015-06-26 | $34.65 | $44.15 | 292,100 | — | — |
| 2015-06-25 | $34.91 | $44.48 | 832,400 | — | — |
| 2015-06-24 | $34.83 | $44.38 | 2,325,100 | — | — |
| 2015-06-23 | $34.92 | $44.49 | 400,500 | — | — |
| 2015-06-22 | $34.40 | $43.83 | 206,500 | — | — |
| 2015-06-19 | $34.37 | $43.79 | 312,900 | — | — |
| 2015-06-18 | $34.16 | $43.52 | 423,800 | — | — |
| 2015-06-17 | $33.93 | $43.23 | 261,300 | — | — |
| 2015-06-16 | $33.88 | $43.17 | 195,300 | — | — |
| 2015-06-15 | $33.87 | $43.15 | 305,300 | — | — |
| 2015-06-12 | $34.13 | $43.48 | 316,900 | — | — |
| 2015-06-11 | $34.52 | $43.98 | 141,000 | — | — |
| 2015-06-10 | $34.35 | $43.77 | 234,100 | — | — |
| 2015-06-09 | $33.68 | $42.91 | 192,700 | — | — |
| 2015-06-08 | $33.94 | $43.24 | 186,300 | — | — |
| 2015-06-05 | $34.17 | $43.54 | 291,100 | — | — |
| 2015-06-04 | $34.82 | $44.36 | 162,800 | — | — |
| 2015-06-03 | $35.40 | $45.10 | 158,100 | — | — |
| 2015-06-02 | $35.28 | $44.95 | 136,100 | — | — |
| 2015-06-01 | $35.24 | $44.90 | 152,000 | — | — |
| 2015-05-29 | $35.45 | $45.17 | 115,100 | — | — |
| 2015-05-28 | $35.79 | $45.60 | 131,400 | — | — |
| 2015-05-27 | $35.70 | $45.49 | 178,600 | — | — |
| 2015-05-26 | $35.02 | $44.62 | 232,900 | — | — |
| 2015-05-22 | $35.19 | $44.84 | 186,200 | — | — |
| 2015-05-21 | $35.80 | $45.61 | 211,600 | — | — |
| 2015-05-20 | $35.56 | $45.31 | 584,400 | — | — |
| 2015-05-19 | $35.25 | $44.91 | 302,800 | — | — |
| 2015-05-18 | $35.44 | $45.15 | 472,800 | — | — |
| 2015-05-15 | $35.29 | $44.96 | 295,800 | — | — |
| 2015-05-14 | $35.35 | $45.04 | 350,100 | — | — |
| 2015-05-13 | $34.92 | $44.49 | 178,900 | — | — |
| 2015-05-12 | $35.15 | $44.78 | 194,700 | — | — |
| 2015-05-11 | $35.16 | $44.80 | 319,200 | — | — |
| 2015-05-08 | $35.19 | $44.84 | 371,000 | — | — |
| 2015-05-07 | $34.11 | $43.46 | 283,300 | — | — |
| 2015-05-06 | $34.09 | $43.43 | 243,700 | — | — |
| 2015-05-05 | $33.89 | $43.18 | 555,100 | — | — |
| 2015-05-04 | $34.98 | $44.57 | 227,800 | — | — |
| 2015-05-01 | $34.92 | $44.49 | 636,100 | — | — |
| 2015-04-30 | $33.89 | $43.18 | 604,100 | — | — |
| 2015-04-29 | $34.68 | $44.19 | 206,800 | — | — |
| 2015-04-28 | $35.43 | $45.14 | 381,300 | — | — |
| 2015-04-27 | $35.13 | $44.76 | 376,100 | — | — |
| 2015-04-24 | $35.76 | $45.56 | 235,300 | — | — |
| 2015-04-23 | $35.32 | $45.00 | 192,900 | — | — |
| 2015-04-22 | $35.15 | $44.78 | 368,600 | — | — |
| 2015-04-21 | $34.78 | $44.31 | 273,300 | — | — |
| 2015-04-20 | $34.45 | $43.89 | 164,700 | — | — |
| 2015-04-17 | $34.12 | $43.47 | 233,500 | — | — |
| 2015-04-16 | $34.38 | $43.80 | 147,800 | — | — |
| 2015-04-15 | $34.47 | $43.92 | 232,700 | — | — |
| 2015-04-14 | $35.00 | $44.12 | 557,600 | — | — |
| 2015-04-13 | $34.68 | $43.72 | 470,800 | — | — |
| 2015-04-10 | $34.98 | $44.09 | 205,600 | — | — |
| 2015-04-09 | $34.86 | $43.94 | 244,900 | — | — |
| 2015-04-08 | $34.65 | $43.68 | 372,800 | — | — |
| 2015-04-07 | $34.19 | $43.10 | 251,200 | — | — |
| 2015-04-06 | $34.31 | $43.25 | 222,600 | — | — |
| 2015-04-02 | $34.23 | $43.15 | 481,800 | — | — |
| 2015-04-01 | $33.95 | $42.80 | 508,300 | — | — |
| 2015-03-31 | $34.17 | $43.07 | 1,145,300 | — | — |
| 2015-03-30 | $34.18 | $43.09 | 649,500 | — | — |
| 2015-03-27 | $34.28 | $43.21 | 697,500 | — | — |
| 2015-03-26 | $34.29 | $43.22 | 939,100 | — | — |
| 2015-03-25 | $34.28 | $43.21 | 1,347,000 | — | — |
| 2015-03-24 | $34.72 | $43.77 | 1,055,100 | — | — |
| 2015-03-23 | $34.57 | $43.58 | 790,400 | — | — |
| 2015-03-20 | $34.27 | $43.20 | 1,053,500 | — | — |
| 2015-03-19 | $33.86 | $42.68 | 213,800 | — | — |
| 2015-03-18 | $34.12 | $43.01 | 588,500 | — | — |
| 2015-03-17 | $33.60 | $42.35 | 433,600 | — | — |
| 2015-03-16 | $34.03 | $42.90 | 479,300 | — | — |
| 2015-03-13 | $33.50 | $42.23 | 578,400 | — | — |
| 2015-03-12 | $33.88 | $42.71 | 427,700 | — | — |
| 2015-03-11 | $33.44 | $42.15 | 354,400 | — | — |
| 2015-03-10 | $33.54 | $42.28 | 385,500 | — | — |
| 2015-03-09 | $33.77 | $42.57 | 1,289,800 | — | — |
| 2015-03-06 | $34.22 | $43.14 | 413,100 | — | — |
| 2015-03-05 | $34.79 | $43.85 | 1,070,500 | — | — |
| 2015-03-04 | $34.60 | $43.62 | 867,800 | — | — |
| 2015-03-03 | $34.10 | $42.98 | 2,993,200 | — | — |
| 2015-03-02 | $36.85 | $46.45 | 213,200 | — | — |
| 2015-02-27 | $36.85 | $46.45 | 692,200 | — | — |
| 2015-02-26 | $36.34 | $45.81 | 124,500 | — | — |
| 2015-02-25 | $36.48 | $45.99 | 156,300 | — | — |
| 2015-02-24 | $36.59 | $46.12 | 149,600 | — | — |
| 2015-02-23 | $36.49 | $46.00 | 234,600 | — | — |
| 2015-02-20 | $36.44 | $45.93 | 208,800 | — | — |
| 2015-02-19 | $36.52 | $46.04 | 140,400 | — | — |
| 2015-02-18 | $36.60 | $46.14 | 237,600 | — | — |
| 2015-02-17 | $36.21 | $45.64 | 188,700 | — | — |
| 2015-02-13 | $35.82 | $45.15 | 731,400 | — | — |
| 2015-02-12 | $36.10 | $45.51 | 276,200 | — | — |
| 2015-02-11 | $35.57 | $44.84 | 647,900 | — | — |
| 2015-02-10 | $36.13 | $45.54 | 390,600 | — | — |
| 2015-02-09 | $36.31 | $45.77 | 585,400 | — | — |
| 2015-02-06 | $36.34 | $45.81 | 432,500 | — | — |
| 2015-02-05 | $36.71 | $46.28 | 716,000 | — | — |
| 2015-02-04 | $35.17 | $44.33 | 489,400 | — | — |
| 2015-02-03 | $35.67 | $44.96 | 579,000 | — | — |
| 2015-02-02 | $35.81 | $45.14 | 260,400 | — | — |
| 2015-01-30 | $35.80 | $45.13 | 379,600 | — | — |
| 2015-01-29 | $36.34 | $45.81 | 373,400 | — | — |
| 2015-01-28 | $35.68 | $44.98 | 445,800 | — | — |
| 2015-01-27 | $35.83 | $45.17 | 357,200 | — | — |
| 2015-01-26 | $35.89 | $45.24 | 350,200 | — | — |
| 2015-01-23 | $35.56 | $44.83 | 277,500 | — | — |
| 2015-01-22 | $36.10 | $45.51 | 451,800 | — | — |
| 2015-01-21 | $36.10 | $45.51 | 336,700 | — | — |
| 2015-01-20 | $36.02 | $45.41 | 431,600 | — | — |
| 2015-01-16 | $35.98 | $45.35 | 564,200 | — | — |
| 2015-01-15 | $35.27 | $44.46 | 452,100 | — | — |
| 2015-01-14 | $35.09 | $44.23 | 1,089,600 | — | — |
| 2015-01-13 | $35.07 | $44.21 | 1,019,300 | — | — |
| 2015-01-12 | $36.01 | $45.39 | 631,000 | — | — |
| 2015-01-09 | $36.40 | $45.88 | 506,200 | — | — |
| 2015-01-08 | $36.31 | $45.77 | 946,900 | — | — |
| 2015-01-07 | $36.25 | $45.70 | 906,800 | — | — |
| 2015-01-06 | $35.90 | $45.25 | 692,500 | — | — |
| 2015-01-05 | $35.88 | $45.23 | 1,424,400 | — | — |
| 2015-01-02 | $35.95 | $45.32 | 689,400 | — | — |