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
- 2004-10-05 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 | $35.77 | $39.66 | 468,900 | — | — |
| 2015-12-30 | $35.83 | $39.72 | 251,300 | — | — |
| 2015-12-29 | $36.06 | $39.98 | 335,900 | — | — |
| 2015-12-28 | $35.83 | $39.72 | 382,200 | — | — |
| 2015-12-24 | $35.73 | $39.61 | 166,000 | — | — |
| 2015-12-23 | $35.73 | $39.61 | 552,600 | — | — |
| 2015-12-22 | $35.32 | $39.16 | 506,500 | — | — |
| 2015-12-21 | $35.01 | $38.81 | 582,500 | — | — |
| 2015-12-18 | $34.12 | $37.83 | 1,178,500 | — | — |
| 2015-12-17 | $34.51 | $38.26 | 378,200 | — | — |
| 2015-12-16 | $34.72 | $38.49 | 326,700 | — | — |
| 2015-12-15 | $34.64 | $38.40 | 436,900 | — | — |
| 2015-12-14 | $34.72 | $38.49 | 692,800 | — | — |
| 2015-12-11 | $34.41 | $37.96 | 668,300 | — | — |
| 2015-12-10 | $34.59 | $38.16 | 453,800 | — | — |
| 2015-12-09 | $34.57 | $38.14 | 249,700 | — | — |
| 2015-12-08 | $34.93 | $38.53 | 391,100 | — | — |
| 2015-12-07 | $35.20 | $38.83 | 406,900 | — | — |
| 2015-12-04 | $34.93 | $38.53 | 394,100 | — | — |
| 2015-12-03 | $34.10 | $37.62 | 324,400 | — | — |
| 2015-12-02 | $34.74 | $38.32 | 284,000 | — | — |
| 2015-12-01 | $34.59 | $38.16 | 493,700 | — | — |
| 2015-11-30 | $35.00 | $38.61 | 402,700 | — | — |
| 2015-11-27 | $35.49 | $39.15 | 162,500 | — | — |
| 2015-11-25 | $35.60 | $39.27 | 327,600 | — | — |
| 2015-11-24 | $34.83 | $38.42 | 344,100 | — | — |
| 2015-11-23 | $35.16 | $38.79 | 445,900 | — | — |
| 2015-11-20 | $34.83 | $38.42 | 537,600 | — | — |
| 2015-11-19 | $34.07 | $37.59 | 470,900 | — | — |
| 2015-11-18 | $34.11 | $37.63 | 800,600 | — | — |
| 2015-11-17 | $34.00 | $37.51 | 949,000 | — | — |
| 2015-11-16 | $34.28 | $37.82 | 810,200 | — | — |
| 2015-11-13 | $33.91 | $37.41 | 833,800 | — | — |
| 2015-11-12 | $34.13 | $37.65 | 658,700 | — | — |
| 2015-11-11 | $34.25 | $37.78 | 571,800 | — | — |
| 2015-11-10 | $33.87 | $37.36 | 469,000 | — | — |
| 2015-11-09 | $33.50 | $36.96 | 488,800 | — | — |
| 2015-11-06 | $33.78 | $37.27 | 778,300 | — | — |
| 2015-11-05 | $33.94 | $37.44 | 1,488,900 | — | — |
| 2015-11-04 | $34.82 | $38.41 | 1,270,600 | — | — |
| 2015-11-03 | $36.00 | $39.71 | 2,624,300 | — | — |
| 2015-11-02 | $35.01 | $38.62 | 1,454,100 | — | — |
| 2015-10-30 | $34.35 | $37.89 | 1,585,800 | — | — |
| 2015-10-29 | $35.14 | $38.77 | 1,051,900 | — | — |
| 2015-10-28 | $37.05 | $40.87 | 635,700 | — | — |
| 2015-10-27 | $35.73 | $39.42 | 635,800 | — | — |
| 2015-10-26 | $35.90 | $39.60 | 1,109,600 | — | — |
| 2015-10-23 | $36.02 | $39.74 | 656,500 | — | — |
| 2015-10-22 | $35.57 | $39.24 | 943,800 | — | — |
| 2015-10-21 | $35.16 | $38.79 | 1,071,500 | — | — |
| 2015-10-20 | $36.65 | $40.43 | 751,600 | — | — |
| 2015-10-19 | $37.71 | $41.60 | 1,009,800 | — | — |
| 2015-10-16 | $36.42 | $40.18 | 663,800 | — | — |
| 2015-10-15 | $36.08 | $39.80 | 1,394,700 | — | — |
| 2015-10-14 | $35.99 | $39.70 | 1,058,500 | — | — |
| 2015-10-13 | $37.51 | $41.38 | 653,100 | — | — |
| 2015-10-12 | $38.13 | $42.06 | 446,000 | — | — |
| 2015-10-09 | $38.06 | $41.99 | 548,200 | — | — |
| 2015-10-08 | $38.19 | $42.13 | 567,100 | — | — |
| 2015-10-07 | $38.37 | $42.33 | 584,000 | — | — |
| 2015-10-06 | $38.20 | $42.14 | 526,300 | — | — |
| 2015-10-05 | $38.19 | $42.13 | 559,800 | — | — |
| 2015-10-02 | $37.15 | $40.98 | 559,800 | — | — |
| 2015-10-01 | $36.90 | $40.71 | 683,300 | — | — |
| 2015-09-30 | $37.20 | $41.04 | 415,500 | — | — |
| 2015-09-29 | $37.08 | $40.91 | 515,200 | — | — |
| 2015-09-28 | $37.20 | $41.04 | 653,500 | — | — |
| 2015-09-25 | $38.12 | $42.05 | 617,900 | — | — |
| 2015-09-24 | $37.90 | $41.81 | 763,900 | — | — |
| 2015-09-23 | $37.72 | $41.61 | 398,100 | — | — |
| 2015-09-22 | $37.74 | $41.63 | 492,000 | — | — |
| 2015-09-21 | $37.66 | $41.55 | 357,700 | — | — |
| 2015-09-18 | $37.47 | $41.34 | 541,600 | — | — |
| 2015-09-17 | $37.91 | $41.82 | 467,300 | — | — |
| 2015-09-16 | $37.41 | $41.27 | 391,000 | — | — |
| 2015-09-15 | $37.43 | $41.29 | 335,600 | — | — |
| 2015-09-14 | $37.76 | $41.66 | 251,000 | — | — |
| 2015-09-11 | $38.02 | $41.76 | 407,600 | — | — |
| 2015-09-10 | $37.07 | $40.71 | 239,200 | — | — |
| 2015-09-09 | $37.00 | $40.63 | 327,600 | — | — |
| 2015-09-08 | $37.43 | $41.11 | 379,600 | — | — |
| 2015-09-04 | $36.69 | $40.29 | 260,900 | — | — |
| 2015-09-03 | $36.65 | $40.25 | 451,700 | — | — |
| 2015-09-02 | $36.91 | $40.54 | 703,200 | — | — |
| 2015-09-01 | $35.75 | $39.26 | 586,600 | — | — |
| 2015-08-31 | $35.99 | $39.53 | 586,800 | — | — |
| 2015-08-28 | $36.45 | $40.03 | 456,600 | — | — |
| 2015-08-27 | $36.39 | $39.96 | 787,100 | — | — |
| 2015-08-26 | $36.34 | $39.91 | 511,100 | — | — |
| 2015-08-25 | $35.83 | $39.35 | 602,900 | — | — |
| 2015-08-24 | $36.13 | $39.68 | 1,013,000 | — | — |
| 2015-08-21 | $36.75 | $40.36 | 488,400 | — | — |
| 2015-08-20 | $37.25 | $40.91 | 326,400 | — | — |
| 2015-08-19 | $38.21 | $41.96 | 281,900 | — | — |
| 2015-08-18 | $38.45 | $42.23 | 331,900 | — | — |
| 2015-08-17 | $38.80 | $42.61 | 198,700 | — | — |
| 2015-08-14 | $38.76 | $42.57 | 426,400 | — | — |
| 2015-08-13 | $38.45 | $42.23 | 402,700 | — | — |
| 2015-08-12 | $38.31 | $42.07 | 499,000 | — | — |
| 2015-08-11 | $38.40 | $42.17 | 706,600 | — | — |
| 2015-08-10 | $38.29 | $42.05 | 698,100 | — | — |
| 2015-08-07 | $38.79 | $42.60 | 844,600 | — | — |
| 2015-08-06 | $38.61 | $42.40 | 678,800 | — | — |
| 2015-08-05 | $39.67 | $43.57 | 811,300 | — | — |
| 2015-08-04 | $38.85 | $42.67 | 2,825,700 | — | — |
| 2015-08-03 | $40.78 | $44.79 | 2,497,700 | — | — |
| 2015-07-31 | $39.39 | $43.26 | 588,500 | — | — |
| 2015-07-30 | $39.13 | $42.97 | 517,200 | — | — |
| 2015-07-29 | $38.87 | $42.69 | 821,100 | — | — |
| 2015-07-28 | $37.65 | $41.35 | 591,700 | — | — |
| 2015-07-27 | $37.42 | $41.10 | 429,300 | — | — |
| 2015-07-24 | $37.81 | $41.52 | 508,600 | — | — |
| 2015-07-23 | $38.22 | $41.97 | 468,500 | — | — |
| 2015-07-22 | $38.47 | $42.25 | 269,700 | — | — |
| 2015-07-21 | $38.08 | $41.82 | 289,400 | — | — |
| 2015-07-20 | $38.03 | $41.77 | 516,100 | — | — |
| 2015-07-17 | $38.09 | $41.83 | 449,500 | — | — |
| 2015-07-16 | $38.17 | $41.92 | 451,000 | — | — |
| 2015-07-15 | $37.74 | $41.45 | 404,700 | — | — |
| 2015-07-14 | $38.38 | $42.15 | 268,200 | — | — |
| 2015-07-13 | $38.39 | $42.16 | 501,200 | — | — |
| 2015-07-10 | $37.99 | $41.72 | 308,300 | — | — |
| 2015-07-09 | $37.52 | $41.21 | 555,400 | — | — |
| 2015-07-08 | $37.87 | $41.59 | 617,200 | — | — |
| 2015-07-07 | $37.88 | $41.60 | 536,800 | — | — |
| 2015-07-06 | $37.61 | $41.30 | 545,600 | — | — |
| 2015-07-02 | $37.68 | $41.38 | 564,300 | — | — |
| 2015-07-01 | $37.75 | $41.46 | 689,300 | — | — |
| 2015-06-30 | $37.43 | $41.11 | 1,114,200 | — | — |
| 2015-06-29 | $37.09 | $40.73 | 618,600 | — | — |
| 2015-06-26 | $37.68 | $41.38 | 905,900 | — | — |
| 2015-06-25 | $37.20 | $40.85 | 435,400 | — | — |
| 2015-06-24 | $37.17 | $40.82 | 553,600 | — | — |
| 2015-06-23 | $37.38 | $41.05 | 635,600 | — | — |
| 2015-06-22 | $37.36 | $41.03 | 668,400 | — | — |
| 2015-06-19 | $36.94 | $40.57 | 676,900 | — | — |
| 2015-06-18 | $36.64 | $40.24 | 458,900 | — | — |
| 2015-06-17 | $36.69 | $40.29 | 508,500 | — | — |
| 2015-06-16 | $36.54 | $40.13 | 363,600 | — | — |
| 2015-06-15 | $36.56 | $40.15 | 361,400 | — | — |
| 2015-06-12 | $36.82 | $40.25 | 449,700 | — | — |
| 2015-06-11 | $36.65 | $40.06 | 407,200 | — | — |
| 2015-06-10 | $36.80 | $40.23 | 741,700 | — | — |
| 2015-06-09 | $36.38 | $39.77 | 481,200 | — | — |
| 2015-06-08 | $36.55 | $39.96 | 574,500 | — | — |
| 2015-06-05 | $36.57 | $39.98 | 890,200 | — | — |
| 2015-06-04 | $35.72 | $39.05 | 657,500 | — | — |
| 2015-06-03 | $35.65 | $38.97 | 822,000 | — | — |
| 2015-06-02 | $34.94 | $38.20 | 902,400 | — | — |
| 2015-06-01 | $35.08 | $38.35 | 666,300 | — | — |
| 2015-05-29 | $35.02 | $38.28 | 471,700 | — | — |
| 2015-05-28 | $35.44 | $38.74 | 355,800 | — | — |
| 2015-05-27 | $35.37 | $38.67 | 427,300 | — | — |
| 2015-05-26 | $34.81 | $38.05 | 484,800 | — | — |
| 2015-05-22 | $35.29 | $38.58 | 402,700 | — | — |
| 2015-05-21 | $35.44 | $38.74 | 260,300 | — | — |
| 2015-05-20 | $35.53 | $38.84 | 497,100 | — | — |
| 2015-05-19 | $35.50 | $38.81 | 556,000 | — | — |
| 2015-05-18 | $35.13 | $38.40 | 426,700 | — | — |
| 2015-05-15 | $34.68 | $37.91 | 513,400 | — | — |
| 2015-05-14 | $34.70 | $37.93 | 265,400 | — | — |
| 2015-05-13 | $34.35 | $37.55 | 245,000 | — | — |
| 2015-05-12 | $34.49 | $37.70 | 351,500 | — | — |
| 2015-05-11 | $34.43 | $37.64 | 570,600 | — | — |
| 2015-05-08 | $34.51 | $37.73 | 564,100 | — | — |
| 2015-05-07 | $34.60 | $37.82 | 643,700 | — | — |
| 2015-05-06 | $34.19 | $37.38 | 868,200 | — | — |
| 2015-05-05 | $34.70 | $37.93 | 2,446,500 | — | — |
| 2015-05-04 | $33.67 | $36.81 | 1,700,000 | — | — |
| 2015-05-01 | $33.58 | $36.71 | 881,400 | — | — |
| 2015-04-30 | $33.60 | $36.73 | 1,181,900 | — | — |
| 2015-04-29 | $34.31 | $37.51 | 1,462,400 | — | — |
| 2015-04-28 | $36.38 | $39.77 | 519,900 | — | — |
| 2015-04-27 | $36.04 | $39.40 | 557,600 | — | — |
| 2015-04-24 | $36.33 | $39.71 | 544,500 | — | — |
| 2015-04-23 | $36.20 | $39.57 | 412,700 | — | — |
| 2015-04-22 | $35.34 | $38.63 | 337,100 | — | — |
| 2015-04-21 | $35.47 | $38.77 | 418,000 | — | — |
| 2015-04-20 | $35.81 | $39.15 | 348,200 | — | — |
| 2015-04-17 | $35.18 | $38.46 | 528,200 | — | — |
| 2015-04-16 | $35.83 | $39.17 | 587,400 | — | — |
| 2015-04-15 | $35.63 | $38.95 | 365,300 | — | — |
| 2015-04-14 | $35.83 | $39.17 | 370,500 | — | — |
| 2015-04-13 | $35.95 | $39.30 | 511,000 | — | — |
| 2015-04-10 | $35.96 | $39.31 | 303,500 | — | — |
| 2015-04-09 | $35.41 | $38.71 | 456,000 | — | — |
| 2015-04-08 | $35.89 | $39.23 | 581,000 | — | — |
| 2015-04-07 | $35.28 | $38.57 | 637,600 | — | — |
| 2015-04-06 | $35.93 | $39.28 | 409,900 | — | — |
| 2015-04-02 | $36.03 | $39.39 | 380,200 | — | — |
| 2015-04-01 | $35.99 | $39.34 | 330,600 | — | — |
| 2015-03-31 | $36.43 | $39.82 | 413,700 | — | — |
| 2015-03-30 | $36.45 | $39.85 | 334,100 | — | — |
| 2015-03-27 | $36.25 | $39.63 | 411,300 | — | — |
| 2015-03-26 | $36.15 | $39.52 | 335,500 | — | — |
| 2015-03-25 | $36.36 | $39.75 | 457,500 | — | — |
| 2015-03-24 | $37.52 | $41.02 | 245,500 | — | — |
| 2015-03-23 | $37.53 | $41.03 | 410,200 | — | — |
| 2015-03-20 | $37.14 | $40.60 | 987,100 | — | — |
| 2015-03-19 | $36.53 | $39.93 | 481,400 | — | — |
| 2015-03-18 | $36.46 | $39.86 | 553,100 | — | — |
| 2015-03-17 | $36.75 | $40.17 | 582,900 | — | — |
| 2015-03-16 | $36.89 | $40.33 | 642,200 | — | — |
| 2015-03-13 | $37.19 | $40.47 | 556,100 | — | — |
| 2015-03-12 | $37.33 | $40.62 | 598,800 | — | — |
| 2015-03-11 | $36.01 | $39.19 | 420,600 | — | — |
| 2015-03-10 | $36.40 | $39.61 | 398,100 | — | — |
| 2015-03-09 | $36.95 | $40.21 | 593,900 | — | — |
| 2015-03-06 | $36.17 | $39.36 | 636,500 | — | — |
| 2015-03-05 | $37.05 | $40.32 | 497,000 | — | — |
| 2015-03-04 | $36.57 | $39.79 | 710,900 | — | — |
| 2015-03-03 | $37.21 | $40.49 | 727,500 | — | — |
| 2015-03-02 | $37.48 | $40.78 | 1,084,100 | — | — |
| 2015-02-27 | $37.64 | $40.96 | 710,900 | — | — |
| 2015-02-26 | $37.67 | $40.99 | 685,000 | — | — |
| 2015-02-25 | $37.62 | $40.94 | 847,700 | — | — |
| 2015-02-24 | $37.66 | $40.98 | 2,623,800 | — | — |
| 2015-02-23 | $37.16 | $40.44 | 2,205,300 | — | — |
| 2015-02-20 | $36.26 | $39.46 | 1,342,600 | — | — |
| 2015-02-19 | $36.83 | $40.08 | 1,132,500 | — | — |
| 2015-02-18 | $35.80 | $38.96 | 1,520,700 | — | — |
| 2015-02-17 | $34.77 | $37.84 | 717,600 | — | — |
| 2015-02-13 | $34.59 | $37.64 | 564,400 | — | — |
| 2015-02-12 | $34.52 | $37.56 | 285,100 | — | — |
| 2015-02-11 | $34.73 | $37.79 | 225,100 | — | — |
| 2015-02-10 | $34.75 | $37.81 | 436,800 | — | — |
| 2015-02-09 | $34.07 | $37.07 | 462,500 | — | — |
| 2015-02-06 | $34.73 | $37.79 | 603,800 | — | — |
| 2015-02-05 | $34.76 | $37.82 | 616,700 | — | — |
| 2015-02-04 | $34.80 | $37.87 | 1,078,100 | — | — |
| 2015-02-03 | $33.70 | $36.67 | 735,900 | — | — |
| 2015-02-02 | $33.34 | $36.28 | 927,900 | — | — |
| 2015-01-30 | $33.59 | $36.55 | 737,200 | — | — |
| 2015-01-29 | $34.39 | $37.42 | 629,000 | — | — |
| 2015-01-28 | $33.80 | $36.78 | 457,800 | — | — |
| 2015-01-27 | $34.33 | $37.36 | 326,200 | — | — |
| 2015-01-26 | $34.40 | $37.43 | 423,800 | — | — |
| 2015-01-23 | $34.27 | $37.29 | 361,300 | — | — |
| 2015-01-22 | $34.34 | $37.37 | 704,800 | — | — |
| 2015-01-21 | $33.71 | $36.68 | 269,300 | — | — |
| 2015-01-20 | $33.88 | $36.87 | 492,100 | — | — |
| 2015-01-16 | $34.07 | $37.07 | 723,600 | — | — |
| 2015-01-15 | $33.67 | $36.64 | 676,700 | — | — |
| 2015-01-14 | $34.44 | $37.48 | 708,200 | — | — |
| 2015-01-13 | $34.87 | $37.94 | 738,600 | — | — |
| 2015-01-12 | $34.50 | $37.54 | 848,600 | — | — |
| 2015-01-09 | $34.89 | $37.97 | 519,600 | — | — |
| 2015-01-08 | $34.57 | $37.62 | 1,138,500 | — | — |
| 2015-01-07 | $34.77 | $37.84 | 892,600 | — | — |
| 2015-01-06 | $32.89 | $35.79 | 648,700 | — | — |
| 2015-01-05 | $33.19 | $36.12 | 972,100 | — | — |
| 2015-01-02 | $33.50 | $36.45 | 471,600 | — | — |