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
- 1994-11-04 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 | $38.95 | $42.44 | 479,000 | — | — |
| 2015-12-30 | $38.83 | $42.30 | 219,000 | — | — |
| 2015-12-29 | $39.19 | $42.70 | 322,000 | — | — |
| 2015-12-28 | $38.78 | $42.25 | 277,000 | — | — |
| 2015-12-24 | $39.50 | $43.04 | 110,000 | — | — |
| 2015-12-23 | $39.35 | $42.87 | 311,000 | — | — |
| 2015-12-22 | $39.48 | $43.02 | 516,000 | — | — |
| 2015-12-21 | $38.54 | $41.99 | 271,000 | — | — |
| 2015-12-18 | $38.74 | $42.21 | 710,000 | — | — |
| 2015-12-17 | $39.34 | $42.86 | 654,000 | — | — |
| 2015-12-16 | $39.75 | $43.31 | 352,000 | — | — |
| 2015-12-15 | $39.48 | $43.02 | 624,000 | — | — |
| 2015-12-14 | $39.25 | $42.77 | 796,000 | — | — |
| 2015-12-11 | $37.97 | $41.37 | 672,000 | — | — |
| 2015-12-10 | $39.48 | $43.02 | 452,000 | — | — |
| 2015-12-09 | $39.31 | $42.83 | 886,000 | — | — |
| 2015-12-08 | $39.85 | $43.42 | 485,000 | — | — |
| 2015-12-07 | $40.47 | $44.10 | 365,000 | — | — |
| 2015-12-04 | $40.31 | $43.92 | 486,000 | — | — |
| 2015-12-03 | $40.23 | $43.83 | 605,000 | — | — |
| 2015-12-02 | $40.95 | $44.61 | 495,000 | — | — |
| 2015-12-01 | $41.30 | $45.00 | 1,464,000 | — | — |
| 2015-11-30 | $40.54 | $44.17 | 4,611,000 | — | — |
| 2015-11-27 | $43.41 | $47.30 | 477,000 | — | — |
| 2015-11-25 | $42.86 | $46.70 | 419,000 | — | — |
| 2015-11-24 | $43.15 | $47.01 | 683,000 | — | — |
| 2015-11-23 | $43.63 | $47.53 | 694,000 | — | — |
| 2015-11-20 | $43.22 | $47.09 | 554,000 | — | — |
| 2015-11-19 | $43.28 | $47.15 | 789,000 | — | — |
| 2015-11-18 | $42.92 | $46.76 | 430,000 | — | — |
| 2015-11-17 | $42.50 | $46.31 | 795,000 | — | — |
| 2015-11-16 | $41.61 | $45.33 | 283,000 | — | — |
| 2015-11-13 | $41.90 | $45.65 | 912,000 | — | — |
| 2015-11-12 | $40.95 | $44.61 | 505,000 | — | — |
| 2015-11-11 | $41.97 | $45.72 | 631,000 | — | — |
| 2015-11-10 | $41.75 | $45.49 | 724,000 | — | — |
| 2015-11-09 | $41.19 | $44.88 | 521,000 | — | — |
| 2015-11-06 | $41.10 | $44.78 | 842,000 | — | — |
| 2015-11-05 | $40.52 | $44.15 | 623,000 | — | — |
| 2015-11-04 | $40.42 | $44.04 | 688,000 | — | — |
| 2015-11-03 | $40.41 | $44.03 | 382,000 | — | — |
| 2015-11-02 | $40.83 | $44.48 | 545,000 | — | — |
| 2015-10-30 | $40.63 | $44.27 | 276,000 | — | — |
| 2015-10-29 | $40.67 | $44.32 | 217,000 | — | — |
| 2015-10-28 | $40.39 | $44.01 | 240,000 | — | — |
| 2015-10-27 | $40.12 | $43.71 | 518,000 | — | — |
| 2015-10-26 | $40.35 | $43.96 | 422,000 | — | — |
| 2015-10-23 | $39.70 | $43.25 | 395,000 | — | — |
| 2015-10-22 | $39.51 | $43.04 | 418,000 | — | — |
| 2015-10-21 | $39.27 | $42.79 | 394,000 | — | — |
| 2015-10-20 | $39.58 | $43.12 | 460,000 | — | — |
| 2015-10-19 | $39.63 | $43.18 | 351,000 | — | — |
| 2015-10-16 | $39.74 | $43.30 | 444,000 | — | — |
| 2015-10-15 | $40.07 | $43.66 | 873,000 | — | — |
| 2015-10-14 | $39.68 | $43.24 | 312,000 | — | — |
| 2015-10-13 | $40.21 | $43.81 | 703,000 | — | — |
| 2015-10-12 | $40.89 | $44.55 | 722,000 | — | — |
| 2015-10-09 | $40.00 | $43.59 | 534,000 | — | — |
| 2015-10-08 | $40.09 | $43.68 | 565,000 | — | — |
| 2015-10-07 | $40.64 | $44.28 | 720,000 | — | — |
| 2015-10-06 | $39.49 | $43.02 | 449,000 | — | — |
| 2015-10-05 | $39.69 | $43.24 | 1,558,000 | — | — |
| 2015-10-02 | $39.55 | $43.09 | 666,000 | — | — |
| 2015-10-01 | $39.77 | $43.33 | 680,000 | — | — |
| 2015-09-30 | $39.35 | $42.87 | 642,000 | — | — |
| 2015-09-29 | $38.99 | $42.48 | 628,000 | — | — |
| 2015-09-28 | $39.92 | $43.49 | 645,000 | — | — |
| 2015-09-25 | $40.70 | $44.35 | 688,000 | — | — |
| 2015-09-24 | $40.45 | $44.07 | 1,033,000 | — | — |
| 2015-09-23 | $39.92 | $43.50 | 758,000 | — | — |
| 2015-09-22 | $39.26 | $42.77 | 784,000 | — | — |
| 2015-09-21 | $39.13 | $42.63 | 470,000 | — | — |
| 2015-09-18 | $38.35 | $41.78 | 468,000 | — | — |
| 2015-09-17 | $38.39 | $41.83 | 325,000 | — | — |
| 2015-09-16 | $38.16 | $41.58 | 248,000 | — | — |
| 2015-09-15 | $38.01 | $41.41 | 423,000 | — | — |
| 2015-09-14 | $36.99 | $40.30 | 175,000 | — | — |
| 2015-09-11 | $37.50 | $40.53 | 425,000 | — | — |
| 2015-09-10 | $37.30 | $40.31 | 493,000 | — | — |
| 2015-09-09 | $37.22 | $40.23 | 229,000 | — | — |
| 2015-09-08 | $37.45 | $40.48 | 397,000 | — | — |
| 2015-09-04 | $36.90 | $39.88 | 317,000 | — | — |
| 2015-09-03 | $37.32 | $40.34 | 530,000 | — | — |
| 2015-09-02 | $37.07 | $40.06 | 337,000 | — | — |
| 2015-09-01 | $36.58 | $39.54 | 395,000 | — | — |
| 2015-08-31 | $37.46 | $40.48 | 320,000 | — | — |
| 2015-08-28 | $37.65 | $40.69 | 476,000 | — | — |
| 2015-08-27 | $37.31 | $40.32 | 282,000 | — | — |
| 2015-08-26 | $36.80 | $39.77 | 292,000 | — | — |
| 2015-08-25 | $36.12 | $39.04 | 558,000 | — | — |
| 2015-08-24 | $35.65 | $38.53 | 579,000 | — | — |
| 2015-08-21 | $36.35 | $39.29 | 393,000 | — | — |
| 2015-08-20 | $37.19 | $40.20 | 256,000 | — | — |
| 2015-08-19 | $38.00 | $41.07 | 243,000 | — | — |
| 2015-08-18 | $38.29 | $41.38 | 423,000 | — | — |
| 2015-08-17 | $38.30 | $41.39 | 307,000 | — | — |
| 2015-08-14 | $38.34 | $41.44 | 504,000 | — | — |
| 2015-08-13 | $37.72 | $40.77 | 471,000 | — | — |
| 2015-08-12 | $37.40 | $40.42 | 689,000 | — | — |
| 2015-08-11 | $37.00 | $39.99 | 256,000 | — | — |
| 2015-08-10 | $36.85 | $39.83 | 519,000 | — | — |
| 2015-08-07 | $36.74 | $39.71 | 416,000 | — | — |
| 2015-08-06 | $36.82 | $39.80 | 595,000 | — | — |
| 2015-08-05 | $36.10 | $39.02 | 379,000 | — | — |
| 2015-08-04 | $35.95 | $38.85 | 462,000 | — | — |
| 2015-08-03 | $36.28 | $39.21 | 377,000 | — | — |
| 2015-07-31 | $35.94 | $38.84 | 234,000 | — | — |
| 2015-07-30 | $35.41 | $38.27 | 348,000 | — | — |
| 2015-07-29 | $35.14 | $37.98 | 216,000 | — | — |
| 2015-07-28 | $34.16 | $36.92 | 239,000 | — | — |
| 2015-07-27 | $33.65 | $36.37 | 262,000 | — | — |
| 2015-07-24 | $34.38 | $37.15 | 175,000 | — | — |
| 2015-07-23 | $34.32 | $37.09 | 182,000 | — | — |
| 2015-07-22 | $35.00 | $37.83 | 262,000 | — | — |
| 2015-07-21 | $34.51 | $37.30 | 238,000 | — | — |
| 2015-07-20 | $34.23 | $37.00 | 377,000 | — | — |
| 2015-07-17 | $33.65 | $36.37 | 495,000 | — | — |
| 2015-07-16 | $33.12 | $35.80 | 222,000 | — | — |
| 2015-07-15 | $32.99 | $35.66 | 116,000 | — | — |
| 2015-07-14 | $32.98 | $35.65 | 220,000 | — | — |
| 2015-07-13 | $33.01 | $35.68 | 239,000 | — | — |
| 2015-07-10 | $32.93 | $35.59 | 178,000 | — | — |
| 2015-07-09 | $32.59 | $35.22 | 185,000 | — | — |
| 2015-07-08 | $32.53 | $35.16 | 215,000 | — | — |
| 2015-07-07 | $32.97 | $35.64 | 203,000 | — | — |
| 2015-07-06 | $33.00 | $35.67 | 502,000 | — | — |
| 2015-07-02 | $32.96 | $35.62 | 589,000 | — | — |
| 2015-07-01 | $33.13 | $35.80 | 402,000 | — | — |
| 2015-06-30 | $32.69 | $35.33 | 579,000 | — | — |
| 2015-06-29 | $32.31 | $34.92 | 243,000 | — | — |
| 2015-06-26 | $32.51 | $35.14 | 342,000 | — | — |
| 2015-06-25 | $32.65 | $35.28 | 191,000 | — | — |
| 2015-06-24 | $32.72 | $35.37 | 273,000 | — | — |
| 2015-06-23 | $32.87 | $35.53 | 242,000 | — | — |
| 2015-06-22 | $32.96 | $35.62 | 195,000 | — | — |
| 2015-06-19 | $32.80 | $35.45 | 347,000 | — | — |
| 2015-06-18 | $32.67 | $35.31 | 262,000 | — | — |
| 2015-06-17 | $32.05 | $34.64 | 173,000 | — | — |
| 2015-06-16 | $32.40 | $34.92 | 418,000 | — | — |
| 2015-06-15 | $32.33 | $34.84 | 151,000 | — | — |
| 2015-06-12 | $32.86 | $35.41 | 182,000 | — | — |
| 2015-06-11 | $32.66 | $35.19 | 122,000 | — | — |
| 2015-06-10 | $32.85 | $35.39 | 112,000 | — | — |
| 2015-06-09 | $32.52 | $35.04 | 188,000 | — | — |
| 2015-06-08 | $32.60 | $35.13 | 274,000 | — | — |
| 2015-06-05 | $32.50 | $35.01 | 142,000 | — | — |
| 2015-06-04 | $32.60 | $35.13 | 231,000 | — | — |
| 2015-06-03 | $33.12 | $35.68 | 110,000 | — | — |
| 2015-06-02 | $33.08 | $35.64 | 182,000 | — | — |
| 2015-06-01 | $33.18 | $35.75 | 358,000 | — | — |
| 2015-05-29 | $32.90 | $35.45 | 220,000 | — | — |
| 2015-05-28 | $33.51 | $36.11 | 744,000 | — | — |
| 2015-05-27 | $32.59 | $35.11 | 208,000 | — | — |
| 2015-05-26 | $32.53 | $35.06 | 308,000 | — | — |
| 2015-05-22 | $32.88 | $35.43 | 436,000 | — | — |
| 2015-05-21 | $32.78 | $35.32 | 151,000 | — | — |
| 2015-05-20 | $32.93 | $35.48 | 192,000 | — | — |
| 2015-05-19 | $32.86 | $35.41 | 154,000 | — | — |
| 2015-05-18 | $32.99 | $35.55 | 109,000 | — | — |
| 2015-05-15 | $32.76 | $35.30 | 165,000 | — | — |
| 2015-05-14 | $32.54 | $35.06 | 284,000 | — | — |
| 2015-05-13 | $32.57 | $35.09 | 86,000 | — | — |
| 2015-05-12 | $32.51 | $35.03 | 323,000 | — | — |
| 2015-05-11 | $32.80 | $35.34 | 332,000 | — | — |
| 2015-05-08 | $32.69 | $35.22 | 82,000 | — | — |
| 2015-05-07 | $32.58 | $35.11 | 126,000 | — | — |
| 2015-05-06 | $32.60 | $35.13 | 190,000 | — | — |
| 2015-05-05 | $32.56 | $35.08 | 138,000 | — | — |
| 2015-05-04 | $32.60 | $35.13 | 161,000 | — | — |
| 2015-05-01 | $32.82 | $35.36 | 195,000 | — | — |
| 2015-04-30 | $32.20 | $34.70 | 434,000 | — | — |
| 2015-04-29 | $32.52 | $35.04 | 149,000 | — | — |
| 2015-04-28 | $32.55 | $35.07 | 80,000 | — | — |
| 2015-04-27 | $32.62 | $35.14 | 195,000 | — | — |
| 2015-04-24 | $32.66 | $35.19 | 149,000 | — | — |
| 2015-04-23 | $32.74 | $35.27 | 71,000 | — | — |
| 2015-04-22 | $32.79 | $35.33 | 111,000 | — | — |
| 2015-04-21 | $32.75 | $35.29 | 180,000 | — | — |
| 2015-04-20 | $32.72 | $35.26 | 319,000 | — | — |
| 2015-04-17 | $32.32 | $34.83 | 379,000 | — | — |
| 2015-04-16 | $32.66 | $35.19 | 172,000 | — | — |
| 2015-04-15 | $32.66 | $35.19 | 233,000 | — | — |
| 2015-04-14 | $32.71 | $35.24 | 281,000 | — | — |
| 2015-04-13 | $32.64 | $35.17 | 142,000 | — | — |
| 2015-04-10 | $32.70 | $35.23 | 298,000 | — | — |
| 2015-04-09 | $32.22 | $34.72 | 436,000 | — | — |
| 2015-04-08 | $32.31 | $34.81 | 248,000 | — | — |
| 2015-04-07 | $32.11 | $34.59 | 233,000 | — | — |
| 2015-04-06 | $32.58 | $35.11 | 439,000 | — | — |
| 2015-04-02 | $32.70 | $35.23 | 940,000 | — | — |
| 2015-04-01 | $33.60 | $36.20 | 448,000 | — | — |
| 2015-03-31 | $33.04 | $35.60 | 464,000 | — | — |
| 2015-03-30 | $33.06 | $35.62 | 233,000 | — | — |
| 2015-03-27 | $32.80 | $35.34 | 321,000 | — | — |
| 2015-03-26 | $32.29 | $34.80 | 464,000 | — | — |
| 2015-03-25 | $32.34 | $34.85 | 201,000 | — | — |
| 2015-03-24 | $32.83 | $35.37 | 252,000 | — | — |
| 2015-03-23 | $32.85 | $35.39 | 242,000 | — | — |
| 2015-03-20 | $32.62 | $35.14 | 283,000 | — | — |
| 2015-03-19 | $32.43 | $34.95 | 205,000 | — | — |
| 2015-03-18 | $32.66 | $35.19 | 199,000 | — | — |
| 2015-03-17 | $32.42 | $34.93 | 150,000 | — | — |
| 2015-03-16 | $32.80 | $35.34 | 426,000 | — | — |
| 2015-03-13 | $32.40 | $34.91 | 349,000 | — | — |
| 2015-03-12 | $32.20 | $34.70 | 361,000 | — | — |
| 2015-03-11 | $31.82 | $34.28 | 312,000 | — | — |
| 2015-03-10 | $31.11 | $33.52 | 302,000 | — | — |
| 2015-03-09 | $31.82 | $34.28 | 172,000 | — | — |
| 2015-03-06 | $32.06 | $34.55 | 141,000 | — | — |
| 2015-03-05 | $32.04 | $34.53 | 359,000 | — | — |
| 2015-03-04 | $32.63 | $35.16 | 200,000 | — | — |
| 2015-03-03 | $32.54 | $34.95 | 323,000 | — | — |
| 2015-03-02 | $33.30 | $35.77 | 396,000 | — | — |
| 2015-02-27 | $32.68 | $35.11 | 190,000 | — | — |
| 2015-02-26 | $32.74 | $35.16 | 93,000 | — | — |
| 2015-02-25 | $32.98 | $35.42 | 155,000 | — | — |
| 2015-02-24 | $32.44 | $34.85 | 189,000 | — | — |
| 2015-02-23 | $32.93 | $35.37 | 137,000 | — | — |
| 2015-02-20 | $32.18 | $34.57 | 351,000 | — | — |
| 2015-02-19 | $32.45 | $34.86 | 184,000 | — | — |
| 2015-02-18 | $32.18 | $34.57 | 222,000 | — | — |
| 2015-02-17 | $32.10 | $34.49 | 281,000 | — | — |
| 2015-02-13 | $32.30 | $34.70 | 210,000 | — | — |
| 2015-02-12 | $32.04 | $34.41 | 246,000 | — | — |
| 2015-02-11 | $31.80 | $34.16 | 245,000 | — | — |
| 2015-02-10 | $31.63 | $33.97 | 182,000 | — | — |
| 2015-02-09 | $32.30 | $34.69 | 179,000 | — | — |
| 2015-02-06 | $31.79 | $34.15 | 266,000 | — | — |
| 2015-02-05 | $31.60 | $33.94 | 678,000 | — | — |
| 2015-02-04 | $29.63 | $31.82 | 141,000 | — | — |
| 2015-02-03 | $29.63 | $31.83 | 119,000 | — | — |
| 2015-02-02 | $29.29 | $31.46 | 149,000 | — | — |
| 2015-01-30 | $28.61 | $30.73 | 176,000 | — | — |
| 2015-01-29 | $29.02 | $31.17 | 124,000 | — | — |
| 2015-01-28 | $29.11 | $31.27 | 198,000 | — | — |
| 2015-01-27 | $29.25 | $31.42 | 122,000 | — | — |
| 2015-01-26 | $29.58 | $31.78 | 152,000 | — | — |
| 2015-01-23 | $29.36 | $31.54 | 290,000 | — | — |
| 2015-01-22 | $29.11 | $31.27 | 348,000 | — | — |
| 2015-01-21 | $28.50 | $30.61 | 280,000 | — | — |
| 2015-01-20 | $28.50 | $30.61 | 160,000 | — | — |
| 2015-01-16 | $28.20 | $30.29 | 230,000 | — | — |
| 2015-01-15 | $28.35 | $30.45 | 341,000 | — | — |
| 2015-01-14 | $28.04 | $30.12 | 353,000 | — | — |
| 2015-01-13 | $28.10 | $30.18 | 278,000 | — | — |
| 2015-01-12 | $27.91 | $29.98 | 206,000 | — | — |
| 2015-01-09 | $27.88 | $29.95 | 175,000 | — | — |
| 2015-01-08 | $27.79 | $29.85 | 254,000 | — | — |
| 2015-01-07 | $27.20 | $29.22 | 462,000 | — | — |
| 2015-01-06 | $26.67 | $28.65 | 1,176,000 | — | — |
| 2015-01-05 | $27.30 | $29.33 | 746,000 | — | — |
| 2015-01-02 | $28.83 | $30.97 | 291,000 | — | — |