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
- 1980-03-18 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 | $38.31 | $77.35 | 55,800 | — | — |
| 2015-12-30 | $39.04 | $78.83 | 35,700 | — | — |
| 2015-12-29 | $39.18 | $79.11 | 41,500 | — | — |
| 2015-12-28 | $38.46 | $77.65 | 42,400 | — | — |
| 2015-12-24 | $38.44 | $77.61 | 16,800 | — | — |
| 2015-12-23 | $38.27 | $77.27 | 47,600 | — | — |
| 2015-12-22 | $38.25 | $77.23 | 45,400 | — | — |
| 2015-12-21 | $37.74 | $76.20 | 110,400 | — | — |
| 2015-12-18 | $37.26 | $75.23 | 486,900 | — | — |
| 2015-12-17 | $38.62 | $77.98 | 78,900 | — | — |
| 2015-12-16 | $38.84 | $78.42 | 67,400 | — | — |
| 2015-12-15 | $38.70 | $78.14 | 85,300 | — | — |
| 2015-12-14 | $37.70 | $76.12 | 72,100 | — | — |
| 2015-12-11 | $37.53 | $75.78 | 74,200 | — | — |
| 2015-12-10 | $38.16 | $77.05 | 49,900 | — | — |
| 2015-12-09 | $38.47 | $77.67 | 43,800 | — | — |
| 2015-12-08 | $39.16 | $79.07 | 39,300 | — | — |
| 2015-12-07 | $39.56 | $79.88 | 56,900 | — | — |
| 2015-12-04 | $39.55 | $79.85 | 48,900 | — | — |
| 2015-12-03 | $38.88 | $78.50 | 47,500 | — | — |
| 2015-12-02 | $40.00 | $80.76 | 58,100 | — | — |
| 2015-12-01 | $39.73 | $80.22 | 70,200 | — | — |
| 2015-11-30 | $40.03 | $80.82 | 209,600 | — | — |
| 2015-11-27 | $39.49 | $79.73 | 29,600 | — | — |
| 2015-11-25 | $39.30 | $78.91 | 45,600 | — | — |
| 2015-11-24 | $39.39 | $79.09 | 109,600 | — | — |
| 2015-11-23 | $39.90 | $80.11 | 68,100 | — | — |
| 2015-11-20 | $40.07 | $80.45 | 54,900 | — | — |
| 2015-11-19 | $39.30 | $78.91 | 43,700 | — | — |
| 2015-11-18 | $39.58 | $79.47 | 48,200 | — | — |
| 2015-11-17 | $39.17 | $78.64 | 29,300 | — | — |
| 2015-11-16 | $39.30 | $78.91 | 70,900 | — | — |
| 2015-11-13 | $39.32 | $78.95 | 72,500 | — | — |
| 2015-11-12 | $38.95 | $78.20 | 40,600 | — | — |
| 2015-11-11 | $39.85 | $80.01 | 42,500 | — | — |
| 2015-11-10 | $39.98 | $80.27 | 80,500 | — | — |
| 2015-11-09 | $40.26 | $80.83 | 113,300 | — | — |
| 2015-11-06 | $39.94 | $80.19 | 62,200 | — | — |
| 2015-11-05 | $38.54 | $77.38 | 47,200 | — | — |
| 2015-11-04 | $36.87 | $74.03 | 70,800 | — | — |
| 2015-11-03 | $36.85 | $73.99 | 83,600 | — | — |
| 2015-11-02 | $37.45 | $75.19 | 96,000 | — | — |
| 2015-10-30 | $37.19 | $74.67 | 98,400 | — | — |
| 2015-10-29 | $38.98 | $78.26 | 53,800 | — | — |
| 2015-10-28 | $38.86 | $78.02 | 59,000 | — | — |
| 2015-10-27 | $37.08 | $74.45 | 50,700 | — | — |
| 2015-10-26 | $38.02 | $76.34 | 72,100 | — | — |
| 2015-10-23 | $37.96 | $76.22 | 50,800 | — | — |
| 2015-10-22 | $37.21 | $74.71 | 39,500 | — | — |
| 2015-10-21 | $36.42 | $73.12 | 33,600 | — | — |
| 2015-10-20 | $36.66 | $73.61 | 59,500 | — | — |
| 2015-10-19 | $35.50 | $71.28 | 20,900 | — | — |
| 2015-10-16 | $35.52 | $71.32 | 62,100 | — | — |
| 2015-10-15 | $35.45 | $71.18 | 40,000 | — | — |
| 2015-10-14 | $34.47 | $69.21 | 43,200 | — | — |
| 2015-10-13 | $35.22 | $70.71 | 34,600 | — | — |
| 2015-10-12 | $35.49 | $71.26 | 47,500 | — | — |
| 2015-10-09 | $35.14 | $70.55 | 44,900 | — | — |
| 2015-10-08 | $35.83 | $71.94 | 50,500 | — | — |
| 2015-10-07 | $35.29 | $70.85 | 106,700 | — | — |
| 2015-10-06 | $34.82 | $69.91 | 53,300 | — | — |
| 2015-10-05 | $35.23 | $70.73 | 47,700 | — | — |
| 2015-10-02 | $34.33 | $68.93 | 76,300 | — | — |
| 2015-10-01 | $34.54 | $69.35 | 52,800 | — | — |
| 2015-09-30 | $35.05 | $70.37 | 99,900 | — | — |
| 2015-09-29 | $34.86 | $69.99 | 59,300 | — | — |
| 2015-09-28 | $34.67 | $69.61 | 47,800 | — | — |
| 2015-09-25 | $35.31 | $70.89 | 87,600 | — | — |
| 2015-09-24 | $35.22 | $70.71 | 51,700 | — | — |
| 2015-09-23 | $34.64 | $69.55 | 37,500 | — | — |
| 2015-09-22 | $34.53 | $69.33 | 42,000 | — | — |
| 2015-09-21 | $34.58 | $69.43 | 36,400 | — | — |
| 2015-09-18 | $32.94 | $66.14 | 154,000 | — | — |
| 2015-09-17 | $34.31 | $68.89 | 38,300 | — | — |
| 2015-09-16 | $34.17 | $68.61 | 55,800 | — | — |
| 2015-09-15 | $34.35 | $68.97 | 29,800 | — | — |
| 2015-09-14 | $33.91 | $68.08 | 30,800 | — | — |
| 2015-09-11 | $34.33 | $68.93 | 21,900 | — | — |
| 2015-09-10 | $34.02 | $68.30 | 35,300 | — | — |
| 2015-09-09 | $33.57 | $67.40 | 40,400 | — | — |
| 2015-09-08 | $33.27 | $66.80 | 66,700 | — | — |
| 2015-09-04 | $33.20 | $66.66 | 49,100 | — | — |
| 2015-09-03 | $32.99 | $66.24 | 85,000 | — | — |
| 2015-09-02 | $33.54 | $67.34 | 91,300 | — | — |
| 2015-09-01 | $32.98 | $66.22 | 95,800 | — | — |
| 2015-08-31 | $33.20 | $66.66 | 63,900 | — | — |
| 2015-08-28 | $33.23 | $66.72 | 31,300 | — | — |
| 2015-08-27 | $33.51 | $66.84 | 65,700 | — | — |
| 2015-08-26 | $33.61 | $67.04 | 55,400 | — | — |
| 2015-08-25 | $32.98 | $65.78 | 56,000 | — | — |
| 2015-08-24 | $33.14 | $66.10 | 91,700 | — | — |
| 2015-08-21 | $35.58 | $70.97 | 91,100 | — | — |
| 2015-08-20 | $35.78 | $71.37 | 59,700 | — | — |
| 2015-08-19 | $36.05 | $71.91 | 59,700 | — | — |
| 2015-08-18 | $36.37 | $72.54 | 47,300 | — | — |
| 2015-08-17 | $36.57 | $72.94 | 36,600 | — | — |
| 2015-08-14 | $36.45 | $72.70 | 55,000 | — | — |
| 2015-08-13 | $36.24 | $72.28 | 49,800 | — | — |
| 2015-08-12 | $36.48 | $72.76 | 55,800 | — | — |
| 2015-08-11 | $36.90 | $73.60 | 105,000 | — | — |
| 2015-08-10 | $36.49 | $72.78 | 79,000 | — | — |
| 2015-08-07 | $36.52 | $72.84 | 52,000 | — | — |
| 2015-08-06 | $36.51 | $72.82 | 117,700 | — | — |
| 2015-08-05 | $35.45 | $70.71 | 64,100 | — | — |
| 2015-08-04 | $35.50 | $70.81 | 157,400 | — | — |
| 2015-08-03 | $34.41 | $68.63 | 73,800 | — | — |
| 2015-07-31 | $34.56 | $68.93 | 41,600 | — | — |
| 2015-07-30 | $34.61 | $69.03 | 39,100 | — | — |
| 2015-07-29 | $34.57 | $68.95 | 32,500 | — | — |
| 2015-07-28 | $34.58 | $68.97 | 83,300 | — | — |
| 2015-07-27 | $34.64 | $69.09 | 44,900 | — | — |
| 2015-07-24 | $34.34 | $68.49 | 43,200 | — | — |
| 2015-07-23 | $34.45 | $68.71 | 47,300 | — | — |
| 2015-07-22 | $35.37 | $70.55 | 49,700 | — | — |
| 2015-07-21 | $35.25 | $70.31 | 78,200 | — | — |
| 2015-07-20 | $35.39 | $70.59 | 36,100 | — | — |
| 2015-07-17 | $35.94 | $71.69 | 45,700 | — | — |
| 2015-07-16 | $35.68 | $71.17 | 52,400 | — | — |
| 2015-07-15 | $35.08 | $69.97 | 56,400 | — | — |
| 2015-07-14 | $34.11 | $68.04 | 44,200 | — | — |
| 2015-07-13 | $33.80 | $67.42 | 106,400 | — | — |
| 2015-07-10 | $34.10 | $68.02 | 42,800 | — | — |
| 2015-07-09 | $33.06 | $65.94 | 78,700 | — | — |
| 2015-07-08 | $33.12 | $66.06 | 110,500 | — | — |
| 2015-07-07 | $33.18 | $66.18 | 47,600 | — | — |
| 2015-07-06 | $33.27 | $66.36 | 41,500 | — | — |
| 2015-07-02 | $33.24 | $66.30 | 25,900 | — | — |
| 2015-07-01 | $33.11 | $66.04 | 57,100 | — | — |
| 2015-06-30 | $32.76 | $65.34 | 68,600 | — | — |
| 2015-06-29 | $32.43 | $64.69 | 52,900 | — | — |
| 2015-06-26 | $33.39 | $66.60 | 244,800 | — | — |
| 2015-06-25 | $32.89 | $65.60 | 47,900 | — | — |
| 2015-06-24 | $32.59 | $65.00 | 66,900 | — | — |
| 2015-06-23 | $32.82 | $65.46 | 43,600 | — | — |
| 2015-06-22 | $32.53 | $64.88 | 58,700 | — | — |
| 2015-06-19 | $31.84 | $63.51 | 95,700 | — | — |
| 2015-06-18 | $31.68 | $63.19 | 49,600 | — | — |
| 2015-06-17 | $31.18 | $62.19 | 59,900 | — | — |
| 2015-06-16 | $31.50 | $62.83 | 114,800 | — | — |
| 2015-06-15 | $31.19 | $62.21 | 76,400 | — | — |
| 2015-06-12 | $31.12 | $62.07 | 47,400 | — | — |
| 2015-06-11 | $31.50 | $62.83 | 26,100 | — | — |
| 2015-06-10 | $31.73 | $63.29 | 35,400 | — | — |
| 2015-06-09 | $30.77 | $61.37 | 48,000 | — | — |
| 2015-06-08 | $30.59 | $61.01 | 33,400 | — | — |
| 2015-06-05 | $30.74 | $61.31 | 27,600 | — | — |
| 2015-06-04 | $30.41 | $60.66 | 42,200 | — | — |
| 2015-06-03 | $31.29 | $62.41 | 36,300 | — | — |
| 2015-06-02 | $30.78 | $61.39 | 24,600 | — | — |
| 2015-06-01 | $30.55 | $60.94 | 31,100 | — | — |
| 2015-05-29 | $30.51 | $60.86 | 40,700 | — | — |
| 2015-05-28 | $30.73 | $61.29 | 30,800 | — | — |
| 2015-05-27 | $30.68 | $60.76 | 43,400 | — | — |
| 2015-05-26 | $30.05 | $59.51 | 41,000 | — | — |
| 2015-05-22 | $30.30 | $60.00 | 25,900 | — | — |
| 2015-05-21 | $30.59 | $60.58 | 29,800 | — | — |
| 2015-05-20 | $31.28 | $61.94 | 47,100 | — | — |
| 2015-05-19 | $30.76 | $60.91 | 21,300 | — | — |
| 2015-05-18 | $30.77 | $60.93 | 29,800 | — | — |
| 2015-05-15 | $30.80 | $60.99 | 43,700 | — | — |
| 2015-05-14 | $31.03 | $61.45 | 27,700 | — | — |
| 2015-05-13 | $30.23 | $59.86 | 24,800 | — | — |
| 2015-05-12 | $30.30 | $60.00 | 37,000 | — | — |
| 2015-05-11 | $30.31 | $60.02 | 31,500 | — | — |
| 2015-05-08 | $30.21 | $59.82 | 30,900 | — | — |
| 2015-05-07 | $30.24 | $59.88 | 30,000 | — | — |
| 2015-05-06 | $29.73 | $58.87 | 48,600 | — | — |
| 2015-05-05 | $30.17 | $59.75 | 60,300 | — | — |
| 2015-05-04 | $29.53 | $58.48 | 43,400 | — | — |
| 2015-05-01 | $30.03 | $59.47 | 43,400 | — | — |
| 2015-04-30 | $29.87 | $59.15 | 67,700 | — | — |
| 2015-04-29 | $31.02 | $61.43 | 29,800 | — | — |
| 2015-04-28 | $31.68 | $62.74 | 32,100 | — | — |
| 2015-04-27 | $31.06 | $61.51 | 52,800 | — | — |
| 2015-04-24 | $31.49 | $62.36 | 21,400 | — | — |
| 2015-04-23 | $31.52 | $62.42 | 9,800 | — | — |
| 2015-04-22 | $31.57 | $62.52 | 25,400 | — | — |
| 2015-04-21 | $31.54 | $62.46 | 29,000 | — | — |
| 2015-04-20 | $31.90 | $63.17 | 39,300 | — | — |
| 2015-04-17 | $31.78 | $62.93 | 29,600 | — | — |
| 2015-04-16 | $32.46 | $64.28 | 20,200 | — | — |
| 2015-04-15 | $32.49 | $64.34 | 30,000 | — | — |
| 2015-04-14 | $32.16 | $63.69 | 31,100 | — | — |
| 2015-04-13 | $31.85 | $63.07 | 48,100 | — | — |
| 2015-04-10 | $31.91 | $63.19 | 21,300 | — | — |
| 2015-04-09 | $32.04 | $63.45 | 23,700 | — | — |
| 2015-04-08 | $32.29 | $63.94 | 62,900 | — | — |
| 2015-04-07 | $31.84 | $63.05 | 47,800 | — | — |
| 2015-04-06 | $32.59 | $64.54 | 35,900 | — | — |
| 2015-04-02 | $32.22 | $63.81 | 28,200 | — | — |
| 2015-04-01 | $31.87 | $63.11 | 40,200 | — | — |
| 2015-03-31 | $31.77 | $62.91 | 27,300 | — | — |
| 2015-03-30 | $31.74 | $62.85 | 55,000 | — | — |
| 2015-03-27 | $31.04 | $61.47 | 43,600 | — | — |
| 2015-03-26 | $31.01 | $61.41 | 52,600 | — | — |
| 2015-03-25 | $30.97 | $61.33 | 40,800 | — | — |
| 2015-03-24 | $31.51 | $62.40 | 37,800 | — | — |
| 2015-03-23 | $31.62 | $62.62 | 42,700 | — | — |
| 2015-03-20 | $31.47 | $62.32 | 110,100 | — | — |
| 2015-03-19 | $30.46 | $60.32 | 35,200 | — | — |
| 2015-03-18 | $30.48 | $60.36 | 34,200 | — | — |
| 2015-03-17 | $30.21 | $59.82 | 42,900 | — | — |
| 2015-03-16 | $30.21 | $59.82 | 35,800 | — | — |
| 2015-03-13 | $29.64 | $58.70 | 32,200 | — | — |
| 2015-03-12 | $29.96 | $59.33 | 46,100 | — | — |
| 2015-03-11 | $28.62 | $56.68 | 26,100 | — | — |
| 2015-03-10 | $28.37 | $56.18 | 26,300 | — | — |
| 2015-03-09 | $28.37 | $56.18 | 29,300 | — | — |
| 2015-03-06 | $28.26 | $55.96 | 50,200 | — | — |
| 2015-03-05 | $28.34 | $56.12 | 32,800 | — | — |
| 2015-03-04 | $28.51 | $56.46 | 27,100 | — | — |
| 2015-03-03 | $28.68 | $56.80 | 30,900 | — | — |
| 2015-03-02 | $28.80 | $57.03 | 21,900 | — | — |
| 2015-02-27 | $28.84 | $57.11 | 37,000 | — | — |
| 2015-02-26 | $28.91 | $57.25 | 31,000 | — | — |
| 2015-02-25 | $28.73 | $56.50 | 17,000 | — | — |
| 2015-02-24 | $29.02 | $57.07 | 24,200 | — | — |
| 2015-02-23 | $28.99 | $57.01 | 35,000 | — | — |
| 2015-02-20 | $29.12 | $57.26 | 40,800 | — | — |
| 2015-02-19 | $29.56 | $58.13 | 29,100 | — | — |
| 2015-02-18 | $29.05 | $57.13 | 35,300 | — | — |
| 2015-02-17 | $29.82 | $58.64 | 33,700 | — | — |
| 2015-02-13 | $29.52 | $58.05 | 29,100 | — | — |
| 2015-02-12 | $29.30 | $57.62 | 35,000 | — | — |
| 2015-02-11 | $29.33 | $57.68 | 28,400 | — | — |
| 2015-02-10 | $29.31 | $57.64 | 40,200 | — | — |
| 2015-02-09 | $29.56 | $58.13 | 39,400 | — | — |
| 2015-02-06 | $30.45 | $59.88 | 44,300 | — | — |
| 2015-02-05 | $30.83 | $60.63 | 48,500 | — | — |
| 2015-02-04 | $30.26 | $59.51 | 82,500 | — | — |
| 2015-02-03 | $29.73 | $58.46 | 45,400 | — | — |
| 2015-02-02 | $29.05 | $57.13 | 50,100 | — | — |
| 2015-01-30 | $27.94 | $54.94 | 54,800 | — | — |
| 2015-01-29 | $29.28 | $57.58 | 58,300 | — | — |
| 2015-01-28 | $28.35 | $55.75 | 35,600 | — | — |
| 2015-01-27 | $29.15 | $57.32 | 22,800 | — | — |
| 2015-01-26 | $29.09 | $57.21 | 35,200 | — | — |
| 2015-01-23 | $28.84 | $56.71 | 46,000 | — | — |
| 2015-01-22 | $28.90 | $56.83 | 110,900 | — | — |
| 2015-01-21 | $27.78 | $54.63 | 20,100 | — | — |
| 2015-01-20 | $28.32 | $55.69 | 22,200 | — | — |
| 2015-01-16 | $28.87 | $56.77 | 36,500 | — | — |
| 2015-01-15 | $27.69 | $54.45 | 25,000 | — | — |
| 2015-01-14 | $28.04 | $55.14 | 11,200 | — | — |
| 2015-01-13 | $28.36 | $55.77 | 65,900 | — | — |
| 2015-01-12 | $28.20 | $55.46 | 30,600 | — | — |
| 2015-01-09 | $28.40 | $55.85 | 22,900 | — | — |
| 2015-01-08 | $29.09 | $57.21 | 66,900 | — | — |
| 2015-01-07 | $28.70 | $56.44 | 48,700 | — | — |
| 2015-01-06 | $28.29 | $55.63 | 44,300 | — | — |
| 2015-01-05 | $28.77 | $56.58 | 36,600 | — | — |
| 2015-01-02 | $28.98 | $56.99 | 37,200 | — | — |