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
- 2012-10-11 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 | $32.34 | $32.34 | 212,600 | — | — |
| 2015-12-30 | $32.00 | $32.00 | 177,100 | — | — |
| 2015-12-29 | $32.64 | $32.64 | 187,100 | — | — |
| 2015-12-28 | $32.16 | $32.16 | 169,200 | — | — |
| 2015-12-24 | $32.55 | $32.55 | 105,100 | — | — |
| 2015-12-23 | $32.55 | $32.55 | 206,100 | — | — |
| 2015-12-22 | $31.99 | $31.99 | 577,600 | — | — |
| 2015-12-21 | $31.36 | $31.36 | 358,400 | — | — |
| 2015-12-18 | $31.47 | $31.47 | 446,200 | — | — |
| 2015-12-17 | $31.08 | $31.08 | 322,300 | — | — |
| 2015-12-16 | $31.35 | $31.35 | 610,200 | — | — |
| 2015-12-15 | $31.45 | $31.45 | 428,600 | — | — |
| 2015-12-14 | $31.31 | $31.31 | 641,200 | — | — |
| 2015-12-11 | $31.58 | $31.58 | 418,500 | — | — |
| 2015-12-10 | $33.47 | $33.47 | 270,800 | — | — |
| 2015-12-09 | $34.44 | $34.44 | 280,000 | — | — |
| 2015-12-08 | $34.17 | $34.17 | 403,500 | — | — |
| 2015-12-07 | $34.03 | $34.03 | 257,100 | — | — |
| 2015-12-04 | $35.70 | $35.70 | 313,000 | — | — |
| 2015-12-03 | $35.62 | $35.62 | 285,200 | — | — |
| 2015-12-02 | $36.36 | $36.36 | 239,600 | — | — |
| 2015-12-01 | $36.42 | $36.42 | 227,200 | — | — |
| 2015-11-30 | $36.27 | $36.27 | 210,500 | — | — |
| 2015-11-27 | $35.88 | $35.88 | 132,700 | — | — |
| 2015-11-25 | $36.51 | $36.51 | 276,800 | — | — |
| 2015-11-24 | $36.06 | $36.06 | 542,000 | — | — |
| 2015-11-23 | $36.04 | $36.04 | 577,200 | — | — |
| 2015-11-20 | $35.06 | $35.06 | 229,100 | — | — |
| 2015-11-19 | $34.25 | $34.25 | 277,700 | — | — |
| 2015-11-18 | $35.14 | $35.14 | 340,600 | — | — |
| 2015-11-17 | $34.96 | $34.96 | 285,000 | — | — |
| 2015-11-16 | $35.67 | $35.67 | 495,100 | — | — |
| 2015-11-13 | $35.67 | $35.67 | 538,500 | — | — |
| 2015-11-12 | $37.61 | $37.61 | 497,300 | — | — |
| 2015-11-11 | $37.93 | $37.93 | 702,600 | — | — |
| 2015-11-10 | $37.62 | $37.62 | 540,500 | — | — |
| 2015-11-09 | $37.78 | $37.78 | 2,565,700 | — | — |
| 2015-11-06 | $35.71 | $35.71 | 1,746,700 | — | — |
| 2015-11-05 | $33.38 | $33.38 | 2,902,100 | — | — |
| 2015-11-04 | $28.01 | $28.01 | 1,510,300 | — | — |
| 2015-11-03 | $28.40 | $28.40 | 814,500 | — | — |
| 2015-11-02 | $28.97 | $28.97 | 975,900 | — | — |
| 2015-10-30 | $28.48 | $28.48 | 309,900 | — | — |
| 2015-10-29 | $28.38 | $28.38 | 396,700 | — | — |
| 2015-10-28 | $29.00 | $29.00 | 563,800 | — | — |
| 2015-10-27 | $28.62 | $28.62 | 324,500 | — | — |
| 2015-10-26 | $28.54 | $28.54 | 507,500 | — | — |
| 2015-10-23 | $28.62 | $28.62 | 587,300 | — | — |
| 2015-10-22 | $28.22 | $28.22 | 771,300 | — | — |
| 2015-10-21 | $28.74 | $28.74 | 779,700 | — | — |
| 2015-10-20 | $31.76 | $31.76 | 258,500 | — | — |
| 2015-10-19 | $31.91 | $31.91 | 280,300 | — | — |
| 2015-10-16 | $31.65 | $31.65 | 502,400 | — | — |
| 2015-10-15 | $32.96 | $32.96 | 360,100 | — | — |
| 2015-10-14 | $32.63 | $32.63 | 219,200 | — | — |
| 2015-10-13 | $33.23 | $33.23 | 475,200 | — | — |
| 2015-10-12 | $34.04 | $34.04 | 494,100 | — | — |
| 2015-10-09 | $33.65 | $33.65 | 416,300 | — | — |
| 2015-10-08 | $34.04 | $34.04 | 937,000 | — | — |
| 2015-10-07 | $33.00 | $33.00 | 741,200 | — | — |
| 2015-10-06 | $32.39 | $32.39 | 624,200 | — | — |
| 2015-10-05 | $32.46 | $32.46 | 341,400 | — | — |
| 2015-10-02 | $31.72 | $31.72 | 430,500 | — | — |
| 2015-10-01 | $29.83 | $29.83 | 267,100 | — | — |
| 2015-09-30 | $30.24 | $30.24 | 503,800 | — | — |
| 2015-09-29 | $29.48 | $29.48 | 308,500 | — | — |
| 2015-09-28 | $29.73 | $29.73 | 290,300 | — | — |
| 2015-09-25 | $30.22 | $30.22 | 957,000 | — | — |
| 2015-09-24 | $30.24 | $30.24 | 372,800 | — | — |
| 2015-09-23 | $30.46 | $30.46 | 689,700 | — | — |
| 2015-09-22 | $31.05 | $31.05 | 364,600 | — | — |
| 2015-09-21 | $31.24 | $31.24 | 435,100 | — | — |
| 2015-09-18 | $31.46 | $31.46 | 678,900 | — | — |
| 2015-09-17 | $32.37 | $32.37 | 670,900 | — | — |
| 2015-09-16 | $33.09 | $33.09 | 313,600 | — | — |
| 2015-09-15 | $32.70 | $32.70 | 260,900 | — | — |
| 2015-09-14 | $32.54 | $32.54 | 435,100 | — | — |
| 2015-09-11 | $32.39 | $32.39 | 386,800 | — | — |
| 2015-09-10 | $33.04 | $33.04 | 637,100 | — | — |
| 2015-09-09 | $32.89 | $32.89 | 413,100 | — | — |
| 2015-09-08 | $33.48 | $33.48 | 305,000 | — | — |
| 2015-09-04 | $32.92 | $32.92 | 418,200 | — | — |
| 2015-09-03 | $32.81 | $32.81 | 209,600 | — | — |
| 2015-09-02 | $32.90 | $32.90 | 463,000 | — | — |
| 2015-09-01 | $32.35 | $32.35 | 374,900 | — | — |
| 2015-08-31 | $33.51 | $33.51 | 423,000 | — | — |
| 2015-08-28 | $33.73 | $33.73 | 1,059,100 | — | — |
| 2015-08-27 | $32.37 | $32.37 | 1,206,800 | — | — |
| 2015-08-26 | $30.43 | $30.43 | 418,000 | — | — |
| 2015-08-25 | $30.22 | $30.22 | 552,900 | — | — |
| 2015-08-24 | $29.96 | $29.96 | 594,900 | — | — |
| 2015-08-21 | $30.69 | $30.69 | 646,100 | — | — |
| 2015-08-20 | $31.13 | $31.13 | 419,300 | — | — |
| 2015-08-19 | $31.80 | $31.80 | 493,100 | — | — |
| 2015-08-18 | $32.61 | $32.61 | 322,200 | — | — |
| 2015-08-17 | $33.24 | $33.24 | 369,000 | — | — |
| 2015-08-14 | $32.80 | $32.80 | 416,500 | — | — |
| 2015-08-13 | $33.41 | $33.41 | 531,300 | — | — |
| 2015-08-12 | $32.68 | $32.68 | 659,400 | — | — |
| 2015-08-11 | $32.89 | $32.89 | 821,700 | — | — |
| 2015-08-10 | $34.03 | $34.03 | 731,000 | — | — |
| 2015-08-07 | $33.65 | $33.65 | 2,470,000 | — | — |
| 2015-08-06 | $34.42 | $34.42 | 5,132,000 | — | — |
| 2015-08-05 | $50.75 | $50.75 | 433,300 | — | — |
| 2015-08-04 | $51.03 | $51.03 | 463,400 | — | — |
| 2015-08-03 | $50.29 | $50.29 | 752,100 | — | — |
| 2015-07-31 | $53.43 | $53.43 | 416,900 | — | — |
| 2015-07-30 | $52.54 | $52.54 | 188,600 | — | — |
| 2015-07-29 | $52.65 | $52.65 | 199,200 | — | — |
| 2015-07-28 | $52.37 | $52.37 | 279,900 | — | — |
| 2015-07-27 | $51.72 | $51.72 | 381,400 | — | — |
| 2015-07-24 | $52.79 | $52.79 | 358,900 | — | — |
| 2015-07-23 | $52.75 | $52.75 | 573,500 | — | — |
| 2015-07-22 | $52.19 | $52.19 | 518,800 | — | — |
| 2015-07-21 | $51.51 | $51.51 | 565,400 | — | — |
| 2015-07-20 | $51.01 | $51.01 | 1,060,300 | — | — |
| 2015-07-17 | $48.53 | $48.53 | 625,300 | — | — |
| 2015-07-16 | $48.63 | $48.63 | 1,114,200 | — | — |
| 2015-07-15 | $50.82 | $50.82 | 1,111,800 | — | — |
| 2015-07-14 | $52.33 | $52.33 | 2,131,300 | — | — |
| 2015-07-13 | $55.96 | $55.96 | 242,100 | — | — |
| 2015-07-10 | $54.42 | $54.42 | 221,100 | — | — |
| 2015-07-09 | $54.69 | $54.69 | 251,700 | — | — |
| 2015-07-08 | $53.04 | $53.04 | 489,300 | — | — |
| 2015-07-07 | $56.03 | $56.03 | 305,600 | — | — |
| 2015-07-06 | $54.82 | $54.82 | 441,100 | — | — |
| 2015-07-02 | $56.01 | $56.01 | 566,700 | — | — |
| 2015-07-01 | $58.78 | $58.78 | 503,100 | — | — |
| 2015-06-30 | $58.64 | $58.64 | 188,700 | — | — |
| 2015-06-29 | $58.10 | $58.10 | 373,700 | — | — |
| 2015-06-26 | $59.62 | $59.62 | 598,500 | — | — |
| 2015-06-25 | $62.45 | $62.45 | 275,900 | — | — |
| 2015-06-24 | $63.29 | $63.29 | 487,700 | — | — |
| 2015-06-23 | $62.35 | $62.35 | 443,700 | — | — |
| 2015-06-22 | $61.38 | $61.38 | 543,300 | — | — |
| 2015-06-19 | $59.88 | $59.88 | 639,900 | — | — |
| 2015-06-18 | $58.95 | $58.95 | 660,000 | — | — |
| 2015-06-17 | $59.11 | $59.11 | 534,400 | — | — |
| 2015-06-16 | $60.12 | $60.12 | 1,220,100 | — | — |
| 2015-06-15 | $63.39 | $63.39 | 175,100 | — | — |
| 2015-06-12 | $62.93 | $62.93 | 99,000 | — | — |
| 2015-06-11 | $62.96 | $62.96 | 146,500 | — | — |
| 2015-06-10 | $63.30 | $63.30 | 173,300 | — | — |
| 2015-06-09 | $62.68 | $62.68 | 115,700 | — | — |
| 2015-06-08 | $62.20 | $62.20 | 191,800 | — | — |
| 2015-06-05 | $63.49 | $63.49 | 546,800 | — | — |
| 2015-06-04 | $62.68 | $62.68 | 172,000 | — | — |
| 2015-06-03 | $63.00 | $63.00 | 384,500 | — | — |
| 2015-06-02 | $62.90 | $62.90 | 206,600 | — | — |
| 2015-06-01 | $63.00 | $63.00 | 226,200 | — | — |
| 2015-05-29 | $63.99 | $63.99 | 264,200 | — | — |
| 2015-05-28 | $65.32 | $65.32 | 336,900 | — | — |
| 2015-05-27 | $63.02 | $63.02 | 181,500 | — | — |
| 2015-05-26 | $62.48 | $62.48 | 185,200 | — | — |
| 2015-05-22 | $63.53 | $63.53 | 123,200 | — | — |
| 2015-05-21 | $64.36 | $64.36 | 104,700 | — | — |
| 2015-05-20 | $64.68 | $64.68 | 78,700 | — | — |
| 2015-05-19 | $64.40 | $64.40 | 195,700 | — | — |
| 2015-05-18 | $64.24 | $64.24 | 258,900 | — | — |
| 2015-05-15 | $63.34 | $63.34 | 226,300 | — | — |
| 2015-05-14 | $64.42 | $64.42 | 188,500 | — | — |
| 2015-05-13 | $65.09 | $65.09 | 187,600 | — | — |
| 2015-05-12 | $64.67 | $64.67 | 184,800 | — | — |
| 2015-05-11 | $64.16 | $64.16 | 181,300 | — | — |
| 2015-05-08 | $64.26 | $64.26 | 297,300 | — | — |
| 2015-05-07 | $63.74 | $63.74 | 397,400 | — | — |
| 2015-05-06 | $67.40 | $67.40 | 517,200 | — | — |
| 2015-05-05 | $66.02 | $66.02 | 581,600 | — | — |
| 2015-05-04 | $67.43 | $67.43 | 338,100 | — | — |
| 2015-05-01 | $67.74 | $67.74 | 224,500 | — | — |
| 2015-04-30 | $67.49 | $67.49 | 254,800 | — | — |
| 2015-04-29 | $67.95 | $67.95 | 179,700 | — | — |
| 2015-04-28 | $67.84 | $67.84 | 172,300 | — | — |
| 2015-04-27 | $67.01 | $67.01 | 218,000 | — | — |
| 2015-04-24 | $68.04 | $68.04 | 174,800 | — | — |
| 2015-04-23 | $70.40 | $70.40 | 214,100 | — | — |
| 2015-04-22 | $69.94 | $69.94 | 270,500 | — | — |
| 2015-04-21 | $70.07 | $70.07 | 263,600 | — | — |
| 2015-04-20 | $70.70 | $70.70 | 298,100 | — | — |
| 2015-04-17 | $69.24 | $69.24 | 180,500 | — | — |
| 2015-04-16 | $73.18 | $73.18 | 202,900 | — | — |
| 2015-04-15 | $73.34 | $73.34 | 351,400 | — | — |
| 2015-04-14 | $73.82 | $73.82 | 341,300 | — | — |
| 2015-04-13 | $71.53 | $71.53 | 236,400 | — | — |
| 2015-04-10 | $70.86 | $70.86 | 149,400 | — | — |
| 2015-04-09 | $70.64 | $70.64 | 220,200 | — | — |
| 2015-04-08 | $70.85 | $70.85 | 168,500 | — | — |
| 2015-04-07 | $68.95 | $68.95 | 266,500 | — | — |
| 2015-04-06 | $68.70 | $68.70 | 280,600 | — | — |
| 2015-04-02 | $68.30 | $68.30 | 293,700 | — | — |
| 2015-04-01 | $68.64 | $68.64 | 391,300 | — | — |
| 2015-03-31 | $68.67 | $68.67 | 285,300 | — | — |
| 2015-03-30 | $69.68 | $69.68 | 339,600 | — | — |
| 2015-03-27 | $69.70 | $69.70 | 311,700 | — | — |
| 2015-03-26 | $69.69 | $69.69 | 408,900 | — | — |
| 2015-03-25 | $68.42 | $68.42 | 432,700 | — | — |
| 2015-03-24 | $69.93 | $69.93 | 557,100 | — | — |
| 2015-03-23 | $71.34 | $71.34 | 478,900 | — | — |
| 2015-03-20 | $70.00 | $70.00 | 502,800 | — | — |
| 2015-03-19 | $68.05 | $68.05 | 335,900 | — | — |
| 2015-03-18 | $67.24 | $67.24 | 445,100 | — | — |
| 2015-03-17 | $66.27 | $66.27 | 518,900 | — | — |
| 2015-03-16 | $64.37 | $64.37 | 353,600 | — | — |
| 2015-03-13 | $64.50 | $64.50 | 999,400 | — | — |
| 2015-03-12 | $62.10 | $62.10 | 632,300 | — | — |
| 2015-03-11 | $57.71 | $57.71 | 170,500 | — | — |
| 2015-03-10 | $57.24 | $57.24 | 326,600 | — | — |
| 2015-03-09 | $58.99 | $58.99 | 354,800 | — | — |
| 2015-03-06 | $57.89 | $57.89 | 425,000 | — | — |
| 2015-03-05 | $59.23 | $59.23 | 262,000 | — | — |
| 2015-03-04 | $58.51 | $58.51 | 466,400 | — | — |
| 2015-03-03 | $57.93 | $57.93 | 340,700 | — | — |
| 2015-03-02 | $56.65 | $56.65 | 383,600 | — | — |
| 2015-02-27 | $56.55 | $56.55 | 476,500 | — | — |
| 2015-02-26 | $57.52 | $57.52 | 394,900 | — | — |
| 2015-02-25 | $57.49 | $57.49 | 443,800 | — | — |
| 2015-02-24 | $57.64 | $57.64 | 683,000 | — | — |
| 2015-02-23 | $57.98 | $57.98 | 308,700 | — | — |
| 2015-02-20 | $57.94 | $57.94 | 678,200 | — | — |
| 2015-02-19 | $56.75 | $56.75 | 309,400 | — | — |
| 2015-02-18 | $56.37 | $56.37 | 440,100 | — | — |
| 2015-02-17 | $57.00 | $57.00 | 706,300 | — | — |
| 2015-02-13 | $56.49 | $56.49 | 1,400,700 | — | — |
| 2015-02-12 | $59.24 | $59.24 | 813,400 | — | — |
| 2015-02-11 | $55.52 | $55.52 | 612,100 | — | — |
| 2015-02-10 | $56.13 | $56.13 | 489,200 | — | — |
| 2015-02-09 | $56.83 | $56.83 | 615,000 | — | — |
| 2015-02-06 | $57.95 | $57.95 | 345,100 | — | — |
| 2015-02-05 | $61.21 | $61.21 | 345,200 | — | — |
| 2015-02-04 | $58.37 | $58.37 | 300,400 | — | — |
| 2015-02-03 | $57.93 | $57.93 | 235,400 | — | — |
| 2015-02-02 | $56.53 | $56.53 | 284,000 | — | — |
| 2015-01-30 | $56.29 | $56.29 | 193,100 | — | — |
| 2015-01-29 | $56.39 | $56.39 | 208,800 | — | — |
| 2015-01-28 | $57.26 | $57.26 | 138,600 | — | — |
| 2015-01-27 | $58.59 | $58.59 | 191,100 | — | — |
| 2015-01-26 | $59.44 | $59.44 | 342,200 | — | — |
| 2015-01-23 | $57.64 | $57.64 | 513,600 | — | — |
| 2015-01-22 | $56.07 | $56.07 | 558,400 | — | — |
| 2015-01-21 | $55.69 | $55.69 | 485,100 | — | — |
| 2015-01-20 | $55.74 | $55.74 | 378,300 | — | — |
| 2015-01-16 | $57.88 | $57.88 | 207,000 | — | — |
| 2015-01-15 | $57.69 | $57.69 | 222,800 | — | — |
| 2015-01-14 | $58.93 | $58.93 | 326,700 | — | — |
| 2015-01-13 | $60.87 | $60.87 | 286,900 | — | — |
| 2015-01-12 | $61.64 | $61.64 | 319,000 | — | — |
| 2015-01-09 | $62.63 | $62.63 | 249,200 | — | — |
| 2015-01-08 | $63.31 | $63.31 | 356,100 | — | — |
| 2015-01-07 | $62.83 | $62.83 | 337,900 | — | — |
| 2015-01-06 | $64.01 | $64.01 | 442,400 | — | — |
| 2015-01-05 | $67.76 | $67.76 | 178,000 | — | — |
| 2015-01-02 | $68.55 | $68.55 | 157,000 | — | — |