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
- 1987-06-04 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 | $36.99 | $116.81 | 321,000 | — | — |
| 2015-12-30 | $37.40 | $118.10 | 326,000 | — | — |
| 2015-12-29 | $38.00 | $120.00 | 297,000 | — | — |
| 2015-12-28 | $37.67 | $118.96 | 243,400 | — | — |
| 2015-12-24 | $37.68 | $118.99 | 164,600 | — | — |
| 2015-12-23 | $37.73 | $119.15 | 243,800 | — | — |
| 2015-12-22 | $37.45 | $118.26 | 319,100 | — | — |
| 2015-12-21 | $37.34 | $117.91 | 424,400 | — | — |
| 2015-12-18 | $37.14 | $117.28 | 3,993,800 | — | — |
| 2015-12-17 | $37.62 | $118.80 | 499,100 | — | — |
| 2015-12-16 | $38.21 | $120.66 | 702,200 | — | — |
| 2015-12-15 | $38.08 | $120.25 | 636,900 | — | — |
| 2015-12-14 | $37.23 | $117.57 | 935,900 | — | — |
| 2015-12-11 | $37.11 | $117.19 | 690,800 | — | — |
| 2015-12-10 | $37.99 | $119.97 | 1,017,000 | — | — |
| 2015-12-09 | $38.40 | $121.26 | 596,900 | — | — |
| 2015-12-08 | $39.46 | $123.57 | 484,600 | — | — |
| 2015-12-07 | $40.33 | $126.29 | 368,700 | — | — |
| 2015-12-04 | $41.34 | $129.45 | 404,200 | — | — |
| 2015-12-03 | $40.56 | $127.01 | 338,000 | — | — |
| 2015-12-02 | $41.45 | $129.80 | 328,700 | — | — |
| 2015-12-01 | $42.36 | $132.65 | 203,600 | — | — |
| 2015-11-30 | $42.12 | $131.90 | 322,100 | — | — |
| 2015-11-27 | $42.29 | $132.43 | 98,000 | — | — |
| 2015-11-25 | $42.41 | $132.80 | 211,300 | — | — |
| 2015-11-24 | $42.22 | $132.21 | 196,900 | — | — |
| 2015-11-23 | $41.96 | $131.40 | 229,300 | — | — |
| 2015-11-20 | $41.71 | $130.61 | 247,400 | — | — |
| 2015-11-19 | $41.38 | $129.58 | 160,000 | — | — |
| 2015-11-18 | $41.55 | $130.11 | 257,800 | — | — |
| 2015-11-17 | $40.80 | $127.76 | 338,600 | — | — |
| 2015-11-16 | $40.78 | $127.70 | 255,900 | — | — |
| 2015-11-13 | $40.23 | $125.98 | 336,300 | — | — |
| 2015-11-12 | $40.82 | $127.83 | 323,800 | — | — |
| 2015-11-11 | $41.55 | $130.11 | 401,700 | — | — |
| 2015-11-10 | $41.65 | $130.42 | 627,200 | — | — |
| 2015-11-09 | $42.79 | $133.99 | 347,500 | — | — |
| 2015-11-06 | $42.82 | $134.09 | 494,300 | — | — |
| 2015-11-05 | $41.58 | $130.21 | 214,900 | — | — |
| 2015-11-04 | $40.77 | $127.67 | 226,600 | — | — |
| 2015-11-03 | $40.61 | $127.17 | 304,500 | — | — |
| 2015-11-02 | $40.17 | $125.79 | 343,400 | — | — |
| 2015-10-30 | $39.55 | $123.85 | 1,576,500 | — | — |
| 2015-10-29 | $41.14 | $128.83 | 450,700 | — | — |
| 2015-10-28 | $40.83 | $127.86 | 469,700 | — | — |
| 2015-10-27 | $39.54 | $123.82 | 396,300 | — | — |
| 2015-10-26 | $39.50 | $123.69 | 373,900 | — | — |
| 2015-10-23 | $39.56 | $123.88 | 388,000 | — | — |
| 2015-10-22 | $39.05 | $122.28 | 238,800 | — | — |
| 2015-10-21 | $38.20 | $119.62 | 214,300 | — | — |
| 2015-10-20 | $38.91 | $121.84 | 168,300 | — | — |
| 2015-10-19 | $38.22 | $119.68 | 265,400 | — | — |
| 2015-10-16 | $38.28 | $119.87 | 236,800 | — | — |
| 2015-10-15 | $38.07 | $119.21 | 282,500 | — | — |
| 2015-10-14 | $37.43 | $117.21 | 235,700 | — | — |
| 2015-10-13 | $38.60 | $120.87 | 279,400 | — | — |
| 2015-10-12 | $39.29 | $123.03 | 236,100 | — | — |
| 2015-10-09 | $38.74 | $121.31 | 375,400 | — | — |
| 2015-10-08 | $39.08 | $122.38 | 620,700 | — | — |
| 2015-10-07 | $38.46 | $120.44 | 271,800 | — | — |
| 2015-10-06 | $37.69 | $118.02 | 341,700 | — | — |
| 2015-10-05 | $38.05 | $119.15 | 289,300 | — | — |
| 2015-10-02 | $36.96 | $115.74 | 444,600 | — | — |
| 2015-10-01 | $37.85 | $118.52 | 464,800 | — | — |
| 2015-09-30 | $37.99 | $118.96 | 476,300 | — | — |
| 2015-09-29 | $37.18 | $116.43 | 278,800 | — | — |
| 2015-09-28 | $37.25 | $116.65 | 361,100 | — | — |
| 2015-09-25 | $37.36 | $116.99 | 342,200 | — | — |
| 2015-09-24 | $36.87 | $115.46 | 238,300 | — | — |
| 2015-09-23 | $36.47 | $114.20 | 168,100 | — | — |
| 2015-09-22 | $36.29 | $113.64 | 200,300 | — | — |
| 2015-09-21 | $36.49 | $114.27 | 196,200 | — | — |
| 2015-09-18 | $35.97 | $112.64 | 881,300 | — | — |
| 2015-09-17 | $36.53 | $114.39 | 382,900 | — | — |
| 2015-09-16 | $37.43 | $117.21 | 254,000 | — | — |
| 2015-09-15 | $37.50 | $117.43 | 152,700 | — | — |
| 2015-09-14 | $37.09 | $116.14 | 188,700 | — | — |
| 2015-09-11 | $37.13 | $116.27 | 192,700 | — | — |
| 2015-09-10 | $37.12 | $116.24 | 180,800 | — | — |
| 2015-09-09 | $36.61 | $114.64 | 325,600 | — | — |
| 2015-09-08 | $37.14 | $115.30 | 228,800 | — | — |
| 2015-09-04 | $36.37 | $112.91 | 221,800 | — | — |
| 2015-09-03 | $36.74 | $114.06 | 241,100 | — | — |
| 2015-09-02 | $36.59 | $113.59 | 249,700 | — | — |
| 2015-09-01 | $36.10 | $112.07 | 358,200 | — | — |
| 2015-08-31 | $37.42 | $116.17 | 316,600 | — | — |
| 2015-08-28 | $37.18 | $115.42 | 304,300 | — | — |
| 2015-08-27 | $37.20 | $115.49 | 418,300 | — | — |
| 2015-08-26 | $37.00 | $114.86 | 334,000 | — | — |
| 2015-08-25 | $36.00 | $111.76 | 561,200 | — | — |
| 2015-08-24 | $36.65 | $113.78 | 538,300 | — | — |
| 2015-08-21 | $38.46 | $119.40 | 445,900 | — | — |
| 2015-08-20 | $38.53 | $119.61 | 369,200 | — | — |
| 2015-08-19 | $39.13 | $121.48 | 213,800 | — | — |
| 2015-08-18 | $39.67 | $123.15 | 236,000 | — | — |
| 2015-08-17 | $39.80 | $123.56 | 300,200 | — | — |
| 2015-08-14 | $39.90 | $123.87 | 194,400 | — | — |
| 2015-08-13 | $39.44 | $122.44 | 323,000 | — | — |
| 2015-08-12 | $39.35 | $122.16 | 245,000 | — | — |
| 2015-08-11 | $40.00 | $124.18 | 228,400 | — | — |
| 2015-08-10 | $40.47 | $125.64 | 373,300 | — | — |
| 2015-08-07 | $40.06 | $124.36 | 397,500 | — | — |
| 2015-08-06 | $40.72 | $126.41 | 239,900 | — | — |
| 2015-08-05 | $40.96 | $127.16 | 300,600 | — | — |
| 2015-08-04 | $41.00 | $127.28 | 239,300 | — | — |
| 2015-08-03 | $40.87 | $126.88 | 324,400 | — | — |
| 2015-07-31 | $40.53 | $125.82 | 1,397,500 | — | — |
| 2015-07-30 | $40.44 | $125.54 | 633,300 | — | — |
| 2015-07-29 | $40.57 | $125.95 | 595,900 | — | — |
| 2015-07-28 | $41.65 | $129.30 | 502,500 | — | — |
| 2015-07-27 | $41.67 | $129.36 | 426,800 | — | — |
| 2015-07-24 | $41.92 | $130.14 | 417,200 | — | — |
| 2015-07-23 | $42.34 | $131.44 | 339,800 | — | — |
| 2015-07-22 | $43.03 | $133.58 | 262,900 | — | — |
| 2015-07-21 | $42.48 | $131.88 | 337,600 | — | — |
| 2015-07-20 | $42.72 | $132.62 | 344,200 | — | — |
| 2015-07-17 | $42.45 | $131.78 | 466,700 | — | — |
| 2015-07-16 | $42.53 | $132.03 | 418,200 | — | — |
| 2015-07-15 | $42.64 | $132.37 | 356,700 | — | — |
| 2015-07-14 | $42.34 | $131.44 | 316,900 | — | — |
| 2015-07-13 | $42.22 | $131.07 | 365,000 | — | — |
| 2015-07-10 | $41.82 | $129.83 | 484,900 | — | — |
| 2015-07-09 | $41.27 | $128.12 | 513,200 | — | — |
| 2015-07-08 | $40.91 | $127.00 | 598,800 | — | — |
| 2015-07-07 | $40.85 | $126.82 | 702,900 | — | — |
| 2015-07-06 | $40.97 | $127.19 | 711,600 | — | — |
| 2015-07-02 | $40.78 | $126.60 | 879,500 | — | — |
| 2015-07-01 | $41.94 | $130.20 | 1,727,200 | — | — |
| 2015-06-30 | $40.23 | $124.89 | 1,271,500 | — | — |
| 2015-06-29 | $39.13 | $121.48 | 315,200 | — | — |
| 2015-06-26 | $40.03 | $124.27 | 689,300 | — | — |
| 2015-06-25 | $39.67 | $123.15 | 279,000 | — | — |
| 2015-06-24 | $39.52 | $122.69 | 397,100 | — | — |
| 2015-06-23 | $40.05 | $124.33 | 350,600 | — | — |
| 2015-06-22 | $39.88 | $123.81 | 189,900 | — | — |
| 2015-06-19 | $39.31 | $122.04 | 484,900 | — | — |
| 2015-06-18 | $39.24 | $121.82 | 256,000 | — | — |
| 2015-06-17 | $38.79 | $120.42 | 228,400 | — | — |
| 2015-06-16 | $39.51 | $122.66 | 208,700 | — | — |
| 2015-06-15 | $39.10 | $121.38 | 285,500 | — | — |
| 2015-06-12 | $39.05 | $121.23 | 209,200 | — | — |
| 2015-06-11 | $39.15 | $121.54 | 247,800 | — | — |
| 2015-06-10 | $39.21 | $121.73 | 284,700 | — | — |
| 2015-06-09 | $39.02 | $120.14 | 296,400 | — | — |
| 2015-06-08 | $38.47 | $118.45 | 538,800 | — | — |
| 2015-06-05 | $38.84 | $119.59 | 274,900 | — | — |
| 2015-06-04 | $38.11 | $117.34 | 184,900 | — | — |
| 2015-06-03 | $38.53 | $118.63 | 286,300 | — | — |
| 2015-06-02 | $38.05 | $117.16 | 206,900 | — | — |
| 2015-06-01 | $37.73 | $116.17 | 248,300 | — | — |
| 2015-05-29 | $37.86 | $116.57 | 317,800 | — | — |
| 2015-05-28 | $38.16 | $117.49 | 227,600 | — | — |
| 2015-05-27 | $38.23 | $117.71 | 250,700 | — | — |
| 2015-05-26 | $37.65 | $115.92 | 290,600 | — | — |
| 2015-05-22 | $38.00 | $117.00 | 166,600 | — | — |
| 2015-05-21 | $38.26 | $117.80 | 168,300 | — | — |
| 2015-05-20 | $38.40 | $118.23 | 226,300 | — | — |
| 2015-05-19 | $38.57 | $118.76 | 274,700 | — | — |
| 2015-05-18 | $38.31 | $117.96 | 255,800 | — | — |
| 2015-05-15 | $37.59 | $115.74 | 237,600 | — | — |
| 2015-05-14 | $38.08 | $117.25 | 334,900 | — | — |
| 2015-05-13 | $37.92 | $116.76 | 304,500 | — | — |
| 2015-05-12 | $37.92 | $116.76 | 233,500 | — | — |
| 2015-05-11 | $37.97 | $116.91 | 209,800 | — | — |
| 2015-05-08 | $37.81 | $116.42 | 214,400 | — | — |
| 2015-05-07 | $37.75 | $116.23 | 194,800 | — | — |
| 2015-05-06 | $37.79 | $116.36 | 229,300 | — | — |
| 2015-05-05 | $37.55 | $115.62 | 268,100 | — | — |
| 2015-05-04 | $37.75 | $116.23 | 319,100 | — | — |
| 2015-05-01 | $37.34 | $114.97 | 456,400 | — | — |
| 2015-04-30 | $37.58 | $115.71 | 2,238,600 | — | — |
| 2015-04-29 | $38.40 | $118.23 | 495,400 | — | — |
| 2015-04-28 | $38.41 | $118.26 | 426,100 | — | — |
| 2015-04-27 | $37.48 | $115.40 | 291,500 | — | — |
| 2015-04-24 | $37.64 | $115.89 | 238,500 | — | — |
| 2015-04-23 | $37.94 | $116.82 | 282,500 | — | — |
| 2015-04-22 | $37.82 | $116.45 | 241,400 | — | — |
| 2015-04-21 | $37.51 | $115.49 | 220,300 | — | — |
| 2015-04-20 | $37.48 | $115.40 | 180,800 | — | — |
| 2015-04-17 | $37.07 | $114.14 | 264,200 | — | — |
| 2015-04-16 | $37.61 | $115.80 | 211,400 | — | — |
| 2015-04-15 | $37.59 | $115.74 | 304,800 | — | — |
| 2015-04-14 | $37.21 | $114.57 | 214,200 | — | — |
| 2015-04-13 | $37.70 | $116.08 | 293,400 | — | — |
| 2015-04-10 | $37.25 | $114.69 | 236,900 | — | — |
| 2015-04-09 | $37.11 | $114.26 | 203,600 | — | — |
| 2015-04-08 | $37.24 | $114.66 | 245,100 | — | — |
| 2015-04-07 | $37.35 | $115.00 | 218,700 | — | — |
| 2015-04-06 | $37.26 | $114.72 | 350,100 | — | — |
| 2015-04-02 | $37.57 | $115.68 | 292,300 | — | — |
| 2015-04-01 | $37.50 | $115.46 | 347,700 | — | — |
| 2015-03-31 | $37.58 | $115.71 | 289,700 | — | — |
| 2015-03-30 | $37.60 | $115.77 | 237,600 | — | — |
| 2015-03-27 | $37.09 | $114.20 | 216,900 | — | — |
| 2015-03-26 | $37.22 | $114.60 | 319,500 | — | — |
| 2015-03-25 | $37.12 | $114.29 | 344,300 | — | — |
| 2015-03-24 | $37.75 | $116.23 | 321,200 | — | — |
| 2015-03-23 | $37.90 | $116.69 | 278,200 | — | — |
| 2015-03-20 | $38.43 | $118.33 | 2,949,000 | — | — |
| 2015-03-19 | $37.91 | $116.72 | 254,400 | — | — |
| 2015-03-18 | $37.82 | $116.45 | 344,700 | — | — |
| 2015-03-17 | $38.40 | $118.23 | 314,400 | — | — |
| 2015-03-16 | $38.23 | $117.71 | 382,800 | — | — |
| 2015-03-13 | $37.98 | $116.94 | 353,200 | — | — |
| 2015-03-12 | $37.98 | $116.94 | 389,000 | — | — |
| 2015-03-11 | $36.87 | $113.52 | 293,900 | — | — |
| 2015-03-10 | $36.78 | $112.26 | 228,500 | — | — |
| 2015-03-09 | $37.55 | $114.61 | 299,500 | — | — |
| 2015-03-06 | $37.21 | $113.57 | 330,200 | — | — |
| 2015-03-05 | $37.09 | $113.21 | 180,600 | — | — |
| 2015-03-04 | $37.00 | $112.93 | 221,800 | — | — |
| 2015-03-03 | $37.27 | $113.76 | 217,400 | — | — |
| 2015-03-02 | $37.72 | $115.13 | 223,000 | — | — |
| 2015-02-27 | $37.45 | $114.31 | 231,200 | — | — |
| 2015-02-26 | $37.57 | $114.67 | 262,800 | — | — |
| 2015-02-25 | $36.92 | $112.69 | 113,200 | — | — |
| 2015-02-24 | $37.23 | $113.63 | 142,300 | — | — |
| 2015-02-23 | $36.92 | $112.69 | 171,800 | — | — |
| 2015-02-20 | $36.90 | $112.63 | 210,100 | — | — |
| 2015-02-19 | $36.58 | $111.65 | 192,700 | — | — |
| 2015-02-18 | $36.65 | $111.86 | 219,500 | — | — |
| 2015-02-17 | $37.08 | $113.18 | 230,000 | — | — |
| 2015-02-13 | $36.83 | $112.41 | 226,400 | — | — |
| 2015-02-12 | $36.84 | $112.44 | 274,100 | — | — |
| 2015-02-11 | $35.97 | $109.79 | 312,800 | — | — |
| 2015-02-10 | $36.05 | $110.03 | 302,700 | — | — |
| 2015-02-09 | $35.85 | $109.42 | 244,800 | — | — |
| 2015-02-06 | $36.35 | $110.95 | 361,700 | — | — |
| 2015-02-05 | $35.91 | $109.60 | 285,500 | — | — |
| 2015-02-04 | $35.19 | $107.41 | 290,900 | — | — |
| 2015-02-03 | $35.61 | $108.69 | 329,300 | — | — |
| 2015-02-02 | $35.17 | $107.35 | 595,400 | — | — |
| 2015-01-30 | $33.81 | $103.20 | 4,470,300 | — | — |
| 2015-01-29 | $34.84 | $106.34 | 706,700 | — | — |
| 2015-01-28 | $34.60 | $105.61 | 460,700 | — | — |
| 2015-01-27 | $35.59 | $108.63 | 488,500 | — | — |
| 2015-01-26 | $36.60 | $111.71 | 500,000 | — | — |
| 2015-01-23 | $36.20 | $110.49 | 380,800 | — | — |
| 2015-01-22 | $36.49 | $111.38 | 456,500 | — | — |
| 2015-01-21 | $34.33 | $104.78 | 455,200 | — | — |
| 2015-01-20 | $34.72 | $105.97 | 412,500 | — | — |
| 2015-01-16 | $35.35 | $107.90 | 413,200 | — | — |
| 2015-01-15 | $34.59 | $105.58 | 368,100 | — | — |
| 2015-01-14 | $35.25 | $107.59 | 341,200 | — | — |
| 2015-01-13 | $35.93 | $109.67 | 428,800 | — | — |
| 2015-01-12 | $35.60 | $108.66 | 304,300 | — | — |
| 2015-01-09 | $35.85 | $109.42 | 298,800 | — | — |
| 2015-01-08 | $36.50 | $111.41 | 443,200 | — | — |
| 2015-01-07 | $35.52 | $108.41 | 266,400 | — | — |
| 2015-01-06 | $34.91 | $106.55 | 344,200 | — | — |
| 2015-01-05 | $35.79 | $109.24 | 374,300 | — | — |
| 2015-01-02 | $37.01 | $112.96 | 389,700 | — | — |