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
- 1994-05-26 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 | $34.15 | $40.17 | 147,400 | — | — |
| 2015-12-30 | $34.39 | $40.45 | 76,100 | — | — |
| 2015-12-29 | $34.92 | $41.08 | 64,400 | — | — |
| 2015-12-28 | $34.71 | $40.83 | 97,800 | — | — |
| 2015-12-24 | $34.78 | $40.91 | 35,800 | — | — |
| 2015-12-23 | $34.66 | $40.77 | 111,500 | — | — |
| 2015-12-22 | $34.43 | $40.50 | 114,100 | — | — |
| 2015-12-21 | $34.34 | $40.39 | 165,700 | — | — |
| 2015-12-18 | $33.99 | $39.98 | 547,900 | — | — |
| 2015-12-17 | $34.49 | $40.57 | 149,600 | — | — |
| 2015-12-16 | $34.86 | $41.01 | 121,500 | — | — |
| 2015-12-15 | $34.35 | $40.41 | 221,100 | — | — |
| 2015-12-14 | $33.80 | $39.76 | 183,800 | — | — |
| 2015-12-11 | $34.19 | $40.22 | 176,100 | — | — |
| 2015-12-10 | $35.08 | $41.27 | 108,000 | — | — |
| 2015-12-09 | $35.30 | $41.52 | 216,300 | — | — |
| 2015-12-08 | $36.14 | $42.51 | 111,800 | — | — |
| 2015-12-07 | $36.81 | $43.30 | 164,400 | — | — |
| 2015-12-04 | $37.09 | $43.63 | 85,300 | — | — |
| 2015-12-03 | $36.71 | $43.18 | 121,100 | — | — |
| 2015-12-02 | $37.05 | $43.58 | 138,700 | — | — |
| 2015-12-01 | $37.37 | $43.96 | 97,400 | — | — |
| 2015-11-30 | $37.13 | $43.68 | 129,000 | — | — |
| 2015-11-27 | $37.34 | $43.92 | 92,700 | — | — |
| 2015-11-25 | $37.24 | $43.81 | 114,100 | — | — |
| 2015-11-24 | $37.20 | $43.76 | 178,500 | — | — |
| 2015-11-23 | $37.17 | $43.72 | 201,700 | — | — |
| 2015-11-20 | $37.13 | $43.68 | 178,700 | — | — |
| 2015-11-19 | $37.20 | $43.76 | 207,800 | — | — |
| 2015-11-18 | $37.32 | $43.90 | 197,600 | — | — |
| 2015-11-17 | $37.03 | $43.56 | 218,900 | — | — |
| 2015-11-16 | $37.50 | $44.11 | 145,600 | — | — |
| 2015-11-13 | $37.18 | $43.74 | 91,600 | — | — |
| 2015-11-12 | $37.20 | $43.76 | 190,600 | — | — |
| 2015-11-11 | $37.78 | $44.44 | 72,700 | — | — |
| 2015-11-10 | $37.68 | $44.32 | 200,700 | — | — |
| 2015-11-09 | $37.71 | $44.36 | 159,200 | — | — |
| 2015-11-06 | $38.40 | $45.17 | 172,100 | — | — |
| 2015-11-05 | $37.38 | $43.97 | 277,900 | — | — |
| 2015-11-04 | $37.94 | $44.63 | 144,400 | — | — |
| 2015-11-03 | $37.89 | $44.57 | 208,500 | — | — |
| 2015-11-02 | $37.92 | $44.61 | 211,300 | — | — |
| 2015-10-30 | $37.98 | $44.68 | 191,400 | — | — |
| 2015-10-29 | $38.06 | $44.77 | 156,300 | — | — |
| 2015-10-28 | $38.31 | $45.06 | 256,600 | — | — |
| 2015-10-27 | $37.30 | $43.88 | 244,500 | — | — |
| 2015-10-26 | $37.78 | $44.44 | 239,900 | — | — |
| 2015-10-23 | $37.56 | $44.18 | 522,400 | — | — |
| 2015-10-22 | $37.07 | $43.61 | 176,800 | — | — |
| 2015-10-21 | $36.72 | $43.19 | 231,600 | — | — |
| 2015-10-20 | $36.79 | $43.28 | 178,800 | — | — |
| 2015-10-19 | $36.45 | $42.88 | 115,300 | — | — |
| 2015-10-16 | $36.44 | $42.87 | 167,100 | — | — |
| 2015-10-15 | $36.29 | $42.69 | 94,900 | — | — |
| 2015-10-14 | $35.37 | $41.61 | 153,100 | — | — |
| 2015-10-13 | $35.64 | $41.92 | 80,700 | — | — |
| 2015-10-12 | $35.97 | $42.31 | 71,300 | — | — |
| 2015-10-09 | $35.67 | $41.96 | 65,600 | — | — |
| 2015-10-08 | $35.87 | $42.19 | 117,800 | — | — |
| 2015-10-07 | $35.31 | $41.54 | 126,300 | — | — |
| 2015-10-06 | $34.52 | $40.61 | 180,900 | — | — |
| 2015-10-05 | $34.81 | $40.95 | 143,500 | — | — |
| 2015-10-02 | $33.80 | $39.76 | 92,400 | — | — |
| 2015-10-01 | $33.59 | $39.51 | 169,900 | — | — |
| 2015-09-30 | $33.49 | $39.39 | 196,100 | — | — |
| 2015-09-29 | $32.94 | $38.75 | 170,200 | — | — |
| 2015-09-28 | $33.57 | $39.30 | 217,000 | — | — |
| 2015-09-25 | $34.24 | $40.09 | 177,200 | — | — |
| 2015-09-24 | $34.27 | $40.12 | 149,200 | — | — |
| 2015-09-23 | $34.15 | $39.98 | 136,500 | — | — |
| 2015-09-22 | $34.17 | $40.00 | 137,900 | — | — |
| 2015-09-21 | $34.70 | $40.62 | 100,000 | — | — |
| 2015-09-18 | $34.54 | $40.44 | 252,600 | — | — |
| 2015-09-17 | $35.19 | $41.20 | 139,300 | — | — |
| 2015-09-16 | $35.42 | $41.47 | 106,800 | — | — |
| 2015-09-15 | $35.18 | $41.19 | 98,400 | — | — |
| 2015-09-14 | $34.86 | $40.81 | 141,700 | — | — |
| 2015-09-11 | $35.09 | $41.08 | 153,600 | — | — |
| 2015-09-10 | $34.95 | $40.92 | 108,800 | — | — |
| 2015-09-09 | $34.62 | $40.53 | 313,900 | — | — |
| 2015-09-08 | $34.42 | $40.30 | 251,900 | — | — |
| 2015-09-04 | $33.97 | $39.77 | 151,300 | — | — |
| 2015-09-03 | $34.40 | $40.27 | 251,100 | — | — |
| 2015-09-02 | $34.11 | $39.93 | 285,000 | — | — |
| 2015-09-01 | $34.07 | $39.89 | 219,400 | — | — |
| 2015-08-31 | $34.91 | $40.87 | 165,300 | — | — |
| 2015-08-28 | $34.59 | $40.49 | 132,000 | — | — |
| 2015-08-27 | $34.52 | $40.41 | 176,900 | — | — |
| 2015-08-26 | $34.17 | $40.00 | 154,800 | — | — |
| 2015-08-25 | $33.78 | $39.55 | 162,400 | — | — |
| 2015-08-24 | $34.48 | $40.37 | 162,500 | — | — |
| 2015-08-21 | $35.65 | $41.74 | 194,500 | — | — |
| 2015-08-20 | $35.77 | $41.88 | 116,600 | — | — |
| 2015-08-19 | $36.43 | $42.65 | 188,200 | — | — |
| 2015-08-18 | $37.01 | $43.33 | 174,000 | — | — |
| 2015-08-17 | $36.86 | $43.15 | 130,000 | — | — |
| 2015-08-14 | $36.50 | $42.73 | 72,000 | — | — |
| 2015-08-13 | $36.30 | $42.50 | 132,600 | — | — |
| 2015-08-12 | $35.85 | $41.97 | 93,500 | — | — |
| 2015-08-11 | $36.11 | $42.27 | 57,800 | — | — |
| 2015-08-10 | $36.11 | $42.27 | 164,700 | — | — |
| 2015-08-07 | $35.43 | $41.48 | 72,400 | — | — |
| 2015-08-06 | $35.39 | $41.43 | 74,400 | — | — |
| 2015-08-05 | $35.31 | $41.34 | 135,600 | — | — |
| 2015-08-04 | $35.57 | $41.64 | 74,900 | — | — |
| 2015-08-03 | $35.50 | $41.56 | 94,800 | — | — |
| 2015-07-31 | $35.82 | $41.93 | 143,000 | — | — |
| 2015-07-30 | $35.32 | $41.35 | 86,900 | — | — |
| 2015-07-29 | $35.28 | $41.30 | 143,500 | — | — |
| 2015-07-28 | $35.41 | $41.45 | 185,500 | — | — |
| 2015-07-27 | $34.50 | $40.39 | 271,400 | — | — |
| 2015-07-24 | $34.95 | $40.92 | 295,900 | — | — |
| 2015-07-23 | $35.30 | $41.33 | 311,500 | — | — |
| 2015-07-22 | $35.68 | $41.77 | 249,700 | — | — |
| 2015-07-21 | $35.42 | $41.47 | 165,000 | — | — |
| 2015-07-20 | $35.40 | $41.44 | 274,500 | — | — |
| 2015-07-17 | $35.27 | $41.29 | 305,000 | — | — |
| 2015-07-16 | $34.73 | $40.66 | 125,600 | — | — |
| 2015-07-15 | $34.01 | $39.82 | 137,500 | — | — |
| 2015-07-14 | $34.22 | $40.06 | 113,900 | — | — |
| 2015-07-13 | $34.28 | $40.13 | 213,100 | — | — |
| 2015-07-10 | $34.41 | $40.28 | 127,900 | — | — |
| 2015-07-09 | $33.83 | $39.61 | 156,600 | — | — |
| 2015-07-08 | $33.60 | $39.34 | 158,800 | — | — |
| 2015-07-07 | $33.76 | $39.52 | 207,200 | — | — |
| 2015-07-06 | $33.92 | $39.71 | 158,800 | — | — |
| 2015-07-02 | $34.00 | $39.80 | 128,000 | — | — |
| 2015-07-01 | $34.16 | $39.99 | 177,100 | — | — |
| 2015-06-30 | $34.00 | $39.80 | 197,500 | — | — |
| 2015-06-29 | $34.02 | $39.64 | 266,100 | — | — |
| 2015-06-26 | $34.44 | $40.13 | 486,300 | — | — |
| 2015-06-25 | $34.54 | $40.25 | 147,600 | — | — |
| 2015-06-24 | $34.42 | $40.11 | 224,900 | — | — |
| 2015-06-23 | $34.53 | $40.23 | 161,600 | — | — |
| 2015-06-22 | $34.72 | $40.46 | 140,600 | — | — |
| 2015-06-19 | $33.93 | $39.54 | 1,080,200 | — | — |
| 2015-06-18 | $34.23 | $39.89 | 261,700 | — | — |
| 2015-06-17 | $34.09 | $39.72 | 141,800 | — | — |
| 2015-06-16 | $34.13 | $39.77 | 145,300 | — | — |
| 2015-06-15 | $33.74 | $39.31 | 287,100 | — | — |
| 2015-06-12 | $34.79 | $40.54 | 90,100 | — | — |
| 2015-06-11 | $34.89 | $40.65 | 110,300 | — | — |
| 2015-06-10 | $34.67 | $40.40 | 116,100 | — | — |
| 2015-06-09 | $34.10 | $39.73 | 101,800 | — | — |
| 2015-06-08 | $34.25 | $39.91 | 106,900 | — | — |
| 2015-06-05 | $34.50 | $40.20 | 146,500 | — | — |
| 2015-06-04 | $34.31 | $39.98 | 142,300 | — | — |
| 2015-06-03 | $34.93 | $40.70 | 156,800 | — | — |
| 2015-06-02 | $34.44 | $40.13 | 157,100 | — | — |
| 2015-06-01 | $34.25 | $39.91 | 211,300 | — | — |
| 2015-05-29 | $33.92 | $39.52 | 161,400 | — | — |
| 2015-05-28 | $34.25 | $39.91 | 153,400 | — | — |
| 2015-05-27 | $34.14 | $39.78 | 153,000 | — | — |
| 2015-05-26 | $33.63 | $39.19 | 140,300 | — | — |
| 2015-05-22 | $33.81 | $39.40 | 120,600 | — | — |
| 2015-05-21 | $34.20 | $39.85 | 113,400 | — | — |
| 2015-05-20 | $34.20 | $39.85 | 117,200 | — | — |
| 2015-05-19 | $34.31 | $39.98 | 240,900 | — | — |
| 2015-05-18 | $33.90 | $39.50 | 131,600 | — | — |
| 2015-05-15 | $33.60 | $39.15 | 104,300 | — | — |
| 2015-05-14 | $33.94 | $39.55 | 71,600 | — | — |
| 2015-05-13 | $33.54 | $39.08 | 117,000 | — | — |
| 2015-05-12 | $33.44 | $38.96 | 135,800 | — | — |
| 2015-05-11 | $33.71 | $39.28 | 116,500 | — | — |
| 2015-05-08 | $33.87 | $39.47 | 115,900 | — | — |
| 2015-05-07 | $33.71 | $39.28 | 118,800 | — | — |
| 2015-05-06 | $33.65 | $39.21 | 277,000 | — | — |
| 2015-05-05 | $33.49 | $39.02 | 331,300 | — | — |
| 2015-05-04 | $32.89 | $38.32 | 233,500 | — | — |
| 2015-05-01 | $33.21 | $38.70 | 170,400 | — | — |
| 2015-04-30 | $32.78 | $38.20 | 323,700 | — | — |
| 2015-04-29 | $33.04 | $38.50 | 411,100 | — | — |
| 2015-04-28 | $33.28 | $38.78 | 345,400 | — | — |
| 2015-04-27 | $33.51 | $39.05 | 547,500 | — | — |
| 2015-04-24 | $34.30 | $39.97 | 949,900 | — | — |
| 2015-04-23 | $35.40 | $41.25 | 241,600 | — | — |
| 2015-04-22 | $35.80 | $41.71 | 173,000 | — | — |
| 2015-04-21 | $35.99 | $41.94 | 169,200 | — | — |
| 2015-04-20 | $36.33 | $42.33 | 249,100 | — | — |
| 2015-04-17 | $35.73 | $41.63 | 340,000 | — | — |
| 2015-04-16 | $36.34 | $42.34 | 327,900 | — | — |
| 2015-04-15 | $36.67 | $42.73 | 194,300 | — | — |
| 2015-04-14 | $36.46 | $42.48 | 289,200 | — | — |
| 2015-04-13 | $35.96 | $41.90 | 148,500 | — | — |
| 2015-04-10 | $35.81 | $41.73 | 119,600 | — | — |
| 2015-04-09 | $35.79 | $41.70 | 206,100 | — | — |
| 2015-04-08 | $36.21 | $42.19 | 206,900 | — | — |
| 2015-04-07 | $36.07 | $42.03 | 301,800 | — | — |
| 2015-04-06 | $36.57 | $42.61 | 225,200 | — | — |
| 2015-04-02 | $37.41 | $43.59 | 140,300 | — | — |
| 2015-04-01 | $36.83 | $42.91 | 277,000 | — | — |
| 2015-03-31 | $37.37 | $43.54 | 196,300 | — | — |
| 2015-03-30 | $37.70 | $43.77 | 198,200 | — | — |
| 2015-03-27 | $37.16 | $43.14 | 119,700 | — | — |
| 2015-03-26 | $36.86 | $42.79 | 168,900 | — | — |
| 2015-03-25 | $37.26 | $43.25 | 194,900 | — | — |
| 2015-03-24 | $37.78 | $43.86 | 281,700 | — | — |
| 2015-03-23 | $37.54 | $43.58 | 105,900 | — | — |
| 2015-03-20 | $37.63 | $43.68 | 631,500 | — | — |
| 2015-03-19 | $37.48 | $43.51 | 135,100 | — | — |
| 2015-03-18 | $37.65 | $43.71 | 224,800 | — | — |
| 2015-03-17 | $37.21 | $43.20 | 442,900 | — | — |
| 2015-03-16 | $37.05 | $43.01 | 315,200 | — | — |
| 2015-03-13 | $36.53 | $42.41 | 212,400 | — | — |
| 2015-03-12 | $36.21 | $42.04 | 158,000 | — | — |
| 2015-03-11 | $35.94 | $41.72 | 165,200 | — | — |
| 2015-03-10 | $35.50 | $41.21 | 186,800 | — | — |
| 2015-03-09 | $35.54 | $41.26 | 151,300 | — | — |
| 2015-03-06 | $35.44 | $41.14 | 151,300 | — | — |
| 2015-03-05 | $35.96 | $41.75 | 273,700 | — | — |
| 2015-03-04 | $36.40 | $42.26 | 331,200 | — | — |
| 2015-03-03 | $36.50 | $42.37 | 277,900 | — | — |
| 2015-03-02 | $36.58 | $42.47 | 181,900 | — | — |
| 2015-02-27 | $36.20 | $42.02 | 217,500 | — | — |
| 2015-02-26 | $36.09 | $41.90 | 209,600 | — | — |
| 2015-02-25 | $35.91 | $41.69 | 191,100 | — | — |
| 2015-02-24 | $36.28 | $42.12 | 177,700 | — | — |
| 2015-02-23 | $36.09 | $41.90 | 159,400 | — | — |
| 2015-02-20 | $36.04 | $41.84 | 167,700 | — | — |
| 2015-02-19 | $36.23 | $42.06 | 151,000 | — | — |
| 2015-02-18 | $36.48 | $42.35 | 250,100 | — | — |
| 2015-02-17 | $36.03 | $41.83 | 270,700 | — | — |
| 2015-02-13 | $35.51 | $41.22 | 139,600 | — | — |
| 2015-02-12 | $35.60 | $41.33 | 316,600 | — | — |
| 2015-02-11 | $34.40 | $39.93 | 205,800 | — | — |
| 2015-02-10 | $34.11 | $39.60 | 318,200 | — | — |
| 2015-02-09 | $34.02 | $39.49 | 309,200 | — | — |
| 2015-02-06 | $33.65 | $39.06 | 281,800 | — | — |
| 2015-02-05 | $33.24 | $38.59 | 214,400 | — | — |
| 2015-02-04 | $33.25 | $38.60 | 262,900 | — | — |
| 2015-02-03 | $33.42 | $38.80 | 162,100 | — | — |
| 2015-02-02 | $33.26 | $38.61 | 203,200 | — | — |
| 2015-01-30 | $32.64 | $37.89 | 167,200 | — | — |
| 2015-01-29 | $33.45 | $38.83 | 174,800 | — | — |
| 2015-01-28 | $33.34 | $38.70 | 221,900 | — | — |
| 2015-01-27 | $33.84 | $39.28 | 138,100 | — | — |
| 2015-01-26 | $33.87 | $39.32 | 224,400 | — | — |
| 2015-01-23 | $33.10 | $38.43 | 106,300 | — | — |
| 2015-01-22 | $33.54 | $38.94 | 150,000 | — | — |
| 2015-01-21 | $32.93 | $38.23 | 195,400 | — | — |
| 2015-01-20 | $32.54 | $37.78 | 118,200 | — | — |
| 2015-01-16 | $32.81 | $38.09 | 207,400 | — | — |
| 2015-01-15 | $31.73 | $36.83 | 275,800 | — | — |
| 2015-01-14 | $33.41 | $38.78 | 214,200 | — | — |
| 2015-01-13 | $33.74 | $39.17 | 357,000 | — | — |
| 2015-01-12 | $34.02 | $39.49 | 200,400 | — | — |
| 2015-01-09 | $34.01 | $39.48 | 122,300 | — | — |
| 2015-01-08 | $34.13 | $39.62 | 144,600 | — | — |
| 2015-01-07 | $33.37 | $38.74 | 131,300 | — | — |
| 2015-01-06 | $33.14 | $38.47 | 149,600 | — | — |
| 2015-01-05 | $34.19 | $39.53 | 240,300 | — | — |
| 2015-01-02 | $34.28 | $39.63 | 141,100 | — | — |