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
- 1985-03-07 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 | $35.88 | $189.55 | 50,400 | — | — |
| 2015-12-30 | $36.25 | $191.50 | 34,700 | — | — |
| 2015-12-29 | $36.55 | $193.09 | 29,200 | — | — |
| 2015-12-28 | $36.30 | $191.77 | 25,900 | — | — |
| 2015-12-24 | $36.16 | $191.03 | 5,400 | — | — |
| 2015-12-23 | $36.00 | $190.18 | 30,600 | — | — |
| 2015-12-22 | $35.56 | $187.86 | 70,700 | — | — |
| 2015-12-21 | $34.72 | $183.42 | 19,600 | — | — |
| 2015-12-18 | $34.90 | $184.37 | 106,300 | — | — |
| 2015-12-17 | $35.02 | $185.01 | 31,300 | — | — |
| 2015-12-16 | $34.88 | $184.27 | 45,100 | — | — |
| 2015-12-15 | $34.38 | $181.63 | 42,400 | — | — |
| 2015-12-14 | $34.01 | $179.67 | 25,900 | — | — |
| 2015-12-11 | $34.07 | $179.99 | 42,300 | — | — |
| 2015-12-10 | $34.38 | $181.63 | 20,700 | — | — |
| 2015-12-09 | $35.01 | $184.95 | 25,500 | — | — |
| 2015-12-08 | $35.29 | $186.43 | 37,300 | — | — |
| 2015-12-07 | $35.44 | $187.23 | 35,200 | — | — |
| 2015-12-04 | $35.29 | $186.43 | 29,800 | — | — |
| 2015-12-03 | $35.02 | $185.01 | 28,100 | — | — |
| 2015-12-02 | $35.67 | $188.44 | 53,700 | — | — |
| 2015-12-01 | $35.76 | $188.92 | 39,300 | — | — |
| 2015-11-30 | $35.13 | $185.59 | 62,700 | — | — |
| 2015-11-27 | $35.38 | $186.91 | 8,900 | — | — |
| 2015-11-25 | $35.14 | $185.64 | 24,100 | — | — |
| 2015-11-24 | $35.32 | $186.59 | 28,700 | — | — |
| 2015-11-23 | $35.31 | $186.54 | 45,700 | — | — |
| 2015-11-20 | $35.61 | $188.12 | 36,400 | — | — |
| 2015-11-19 | $35.51 | $187.60 | 34,300 | — | — |
| 2015-11-18 | $35.11 | $185.48 | 40,100 | — | — |
| 2015-11-17 | $34.79 | $183.79 | 51,600 | — | — |
| 2015-11-16 | $34.98 | $184.80 | 63,500 | — | — |
| 2015-11-13 | $34.79 | $183.79 | 39,800 | — | — |
| 2015-11-12 | $34.90 | $184.37 | 34,400 | — | — |
| 2015-11-11 | $35.32 | $186.59 | 33,600 | — | — |
| 2015-11-10 | $35.11 | $185.48 | 40,400 | — | — |
| 2015-11-09 | $34.74 | $181.68 | 58,700 | — | — |
| 2015-11-06 | $34.83 | $182.15 | 74,100 | — | — |
| 2015-11-05 | $35.26 | $184.40 | 31,300 | — | — |
| 2015-11-04 | $35.40 | $185.13 | 32,100 | — | — |
| 2015-11-03 | $35.51 | $185.71 | 42,900 | — | — |
| 2015-11-02 | $35.32 | $184.71 | 48,500 | — | — |
| 2015-10-30 | $35.47 | $185.50 | 47,400 | — | — |
| 2015-10-29 | $35.61 | $186.23 | 34,600 | — | — |
| 2015-10-28 | $36.10 | $188.79 | 69,900 | — | — |
| 2015-10-27 | $35.89 | $187.69 | 64,600 | — | — |
| 2015-10-26 | $36.23 | $189.47 | 71,700 | — | — |
| 2015-10-23 | $36.69 | $191.88 | 80,800 | — | — |
| 2015-10-22 | $38.36 | $200.61 | 88,000 | — | — |
| 2015-10-21 | $37.65 | $196.90 | 39,200 | — | — |
| 2015-10-20 | $37.80 | $197.68 | 52,600 | — | — |
| 2015-10-19 | $37.81 | $197.73 | 57,100 | — | — |
| 2015-10-16 | $37.40 | $195.59 | 126,300 | — | — |
| 2015-10-15 | $37.60 | $196.64 | 137,600 | — | — |
| 2015-10-14 | $38.05 | $198.99 | 30,000 | — | — |
| 2015-10-13 | $38.20 | $199.77 | 50,400 | — | — |
| 2015-10-12 | $38.18 | $199.67 | 43,200 | — | — |
| 2015-10-09 | $37.55 | $196.37 | 62,800 | — | — |
| 2015-10-08 | $37.61 | $196.69 | 33,000 | — | — |
| 2015-10-07 | $37.23 | $194.70 | 28,300 | — | — |
| 2015-10-06 | $37.04 | $193.71 | 44,000 | — | — |
| 2015-10-05 | $37.70 | $197.16 | 48,300 | — | — |
| 2015-10-02 | $37.11 | $194.07 | 69,400 | — | — |
| 2015-10-01 | $36.54 | $191.09 | 40,000 | — | — |
| 2015-09-30 | $36.88 | $192.87 | 45,300 | — | — |
| 2015-09-29 | $36.50 | $190.88 | 52,500 | — | — |
| 2015-09-28 | $36.47 | $190.73 | 44,400 | — | — |
| 2015-09-25 | $36.35 | $190.10 | 50,900 | — | — |
| 2015-09-24 | $36.38 | $190.26 | 66,600 | — | — |
| 2015-09-23 | $35.83 | $187.38 | 48,900 | — | — |
| 2015-09-22 | $35.54 | $185.86 | 40,400 | — | — |
| 2015-09-21 | $35.79 | $187.17 | 44,900 | — | — |
| 2015-09-18 | $35.23 | $184.24 | 67,000 | — | — |
| 2015-09-17 | $35.64 | $186.39 | 25,100 | — | — |
| 2015-09-16 | $35.02 | $183.14 | 43,400 | — | — |
| 2015-09-15 | $34.98 | $182.93 | 38,900 | — | — |
| 2015-09-14 | $34.98 | $182.93 | 38,800 | — | — |
| 2015-09-11 | $34.98 | $182.93 | 26,000 | — | — |
| 2015-09-10 | $34.81 | $182.04 | 37,300 | — | — |
| 2015-09-09 | $34.90 | $182.52 | 68,000 | — | — |
| 2015-09-08 | $35.32 | $184.71 | 26,800 | — | — |
| 2015-09-04 | $34.89 | $182.46 | 22,900 | — | — |
| 2015-09-03 | $35.38 | $185.03 | 54,500 | — | — |
| 2015-09-02 | $35.31 | $184.66 | 36,100 | — | — |
| 2015-09-01 | $35.25 | $184.35 | 46,200 | — | — |
| 2015-08-31 | $36.01 | $188.32 | 63,300 | — | — |
| 2015-08-28 | $36.33 | $189.99 | 49,200 | — | — |
| 2015-08-27 | $36.20 | $189.31 | 62,900 | — | — |
| 2015-08-26 | $36.02 | $188.37 | 54,600 | — | — |
| 2015-08-25 | $35.48 | $185.55 | 128,300 | — | — |
| 2015-08-24 | $35.89 | $187.69 | 140,400 | — | — |
| 2015-08-21 | $37.12 | $194.13 | 71,500 | — | — |
| 2015-08-20 | $36.86 | $192.77 | 44,500 | — | — |
| 2015-08-19 | $37.09 | $193.97 | 37,400 | — | — |
| 2015-08-18 | $36.77 | $192.29 | 28,500 | — | — |
| 2015-08-17 | $37.15 | $194.28 | 122,900 | — | — |
| 2015-08-14 | $36.79 | $192.40 | 33,900 | — | — |
| 2015-08-13 | $36.47 | $190.73 | 72,900 | — | — |
| 2015-08-12 | $35.96 | $188.06 | 51,400 | — | — |
| 2015-08-11 | $35.98 | $186.33 | 60,700 | — | — |
| 2015-08-10 | $35.72 | $184.99 | 55,600 | — | — |
| 2015-08-07 | $35.73 | $185.04 | 25,900 | — | — |
| 2015-08-06 | $35.65 | $184.62 | 42,800 | — | — |
| 2015-08-05 | $35.76 | $185.19 | 26,300 | — | — |
| 2015-08-04 | $35.48 | $183.74 | 36,100 | — | — |
| 2015-08-03 | $35.98 | $186.33 | 111,400 | — | — |
| 2015-07-31 | $35.55 | $184.11 | 58,900 | — | — |
| 2015-07-30 | $35.27 | $182.66 | 96,700 | — | — |
| 2015-07-29 | $34.95 | $181.00 | 22,400 | — | — |
| 2015-07-28 | $35.35 | $183.07 | 34,800 | — | — |
| 2015-07-27 | $35.33 | $182.97 | 60,700 | — | — |
| 2015-07-24 | $34.70 | $179.70 | 80,300 | — | — |
| 2015-07-23 | $34.16 | $176.91 | 40,700 | — | — |
| 2015-07-22 | $34.36 | $177.94 | 29,600 | — | — |
| 2015-07-21 | $33.99 | $176.03 | 45,100 | — | — |
| 2015-07-20 | $34.35 | $177.89 | 51,500 | — | — |
| 2015-07-17 | $34.13 | $176.75 | 28,300 | — | — |
| 2015-07-16 | $34.15 | $176.86 | 53,500 | — | — |
| 2015-07-15 | $33.83 | $175.20 | 24,600 | — | — |
| 2015-07-14 | $33.65 | $174.27 | 21,300 | — | — |
| 2015-07-13 | $33.90 | $175.56 | 31,400 | — | — |
| 2015-07-10 | $33.72 | $174.63 | 40,700 | — | — |
| 2015-07-09 | $33.58 | $173.90 | 30,800 | — | — |
| 2015-07-08 | $33.95 | $175.82 | 20,100 | — | — |
| 2015-07-07 | $34.23 | $177.27 | 37,800 | — | — |
| 2015-07-06 | $33.34 | $172.66 | 43,700 | — | — |
| 2015-07-02 | $33.17 | $171.78 | 43,400 | — | — |
| 2015-07-01 | $33.10 | $171.42 | 47,300 | — | — |
| 2015-06-30 | $33.02 | $171.00 | 42,200 | — | — |
| 2015-06-29 | $33.12 | $171.52 | 42,200 | — | — |
| 2015-06-26 | $33.37 | $172.82 | 109,800 | — | — |
| 2015-06-25 | $33.05 | $171.16 | 37,900 | — | — |
| 2015-06-24 | $32.98 | $170.80 | 40,300 | — | — |
| 2015-06-23 | $33.13 | $171.57 | 28,000 | — | — |
| 2015-06-22 | $33.49 | $173.44 | 37,300 | — | — |
| 2015-06-19 | $33.61 | $174.06 | 59,700 | — | — |
| 2015-06-18 | $33.67 | $174.37 | 35,100 | — | — |
| 2015-06-17 | $33.08 | $171.31 | 27,800 | — | — |
| 2015-06-16 | $32.99 | $170.85 | 39,300 | — | — |
| 2015-06-15 | $32.87 | $170.23 | 43,500 | — | — |
| 2015-06-12 | $33.01 | $170.95 | 34,800 | — | — |
| 2015-06-11 | $33.16 | $171.73 | 20,300 | — | — |
| 2015-06-10 | $32.93 | $170.54 | 62,900 | — | — |
| 2015-06-09 | $32.98 | $170.80 | 37,600 | — | — |
| 2015-06-08 | $33.02 | $171.00 | 20,300 | — | — |
| 2015-06-05 | $33.40 | $172.97 | 38,700 | — | — |
| 2015-06-04 | $33.49 | $173.44 | 28,000 | — | — |
| 2015-06-03 | $33.57 | $173.85 | 52,900 | — | — |
| 2015-06-02 | $33.83 | $175.20 | 46,000 | — | — |
| 2015-06-01 | $34.18 | $177.01 | 46,900 | — | — |
| 2015-05-29 | $33.84 | $175.25 | 39,900 | — | — |
| 2015-05-28 | $34.26 | $177.43 | 28,600 | — | — |
| 2015-05-27 | $34.10 | $176.60 | 35,100 | — | — |
| 2015-05-26 | $33.77 | $174.89 | 29,800 | — | — |
| 2015-05-22 | $34.10 | $176.60 | 66,700 | — | — |
| 2015-05-21 | $33.86 | $175.35 | 55,300 | — | — |
| 2015-05-20 | $33.81 | $175.10 | 43,400 | — | — |
| 2015-05-19 | $33.59 | $173.96 | 53,700 | — | — |
| 2015-05-18 | $33.42 | $173.08 | 99,700 | — | — |
| 2015-05-15 | $33.00 | $170.90 | 135,200 | — | — |
| 2015-05-14 | $33.00 | $170.90 | 47,600 | — | — |
| 2015-05-13 | $32.91 | $170.43 | 35,900 | — | — |
| 2015-05-12 | $33.35 | $172.71 | 47,200 | — | — |
| 2015-05-11 | $33.58 | $172.09 | 26,500 | — | — |
| 2015-05-08 | $33.75 | $172.96 | 27,300 | — | — |
| 2015-05-07 | $33.72 | $172.81 | 29,900 | — | — |
| 2015-05-06 | $33.52 | $171.78 | 36,700 | — | — |
| 2015-05-05 | $33.54 | $171.89 | 55,400 | — | — |
| 2015-05-04 | $34.42 | $176.40 | 49,400 | — | — |
| 2015-05-01 | $34.02 | $174.35 | 39,800 | — | — |
| 2015-04-30 | $34.20 | $175.27 | 56,800 | — | — |
| 2015-04-29 | $34.61 | $177.37 | 29,500 | — | — |
| 2015-04-28 | $35.08 | $179.78 | 61,200 | — | — |
| 2015-04-27 | $34.53 | $176.96 | 54,600 | — | — |
| 2015-04-24 | $34.81 | $178.39 | 24,100 | — | — |
| 2015-04-23 | $34.37 | $176.14 | 24,400 | — | — |
| 2015-04-22 | $34.15 | $175.01 | 28,100 | — | — |
| 2015-04-21 | $34.02 | $174.35 | 28,900 | — | — |
| 2015-04-20 | $34.33 | $175.93 | 28,200 | — | — |
| 2015-04-17 | $33.65 | $172.45 | 36,400 | — | — |
| 2015-04-16 | $33.93 | $173.89 | 42,000 | — | — |
| 2015-04-15 | $34.35 | $176.04 | 37,500 | — | — |
| 2015-04-14 | $34.09 | $174.70 | 31,300 | — | — |
| 2015-04-13 | $33.73 | $172.86 | 33,400 | — | — |
| 2015-04-10 | $34.29 | $175.73 | 25,000 | — | — |
| 2015-04-09 | $34.01 | $174.30 | 21,500 | — | — |
| 2015-04-08 | $34.42 | $176.40 | 46,900 | — | — |
| 2015-04-07 | $34.39 | $176.24 | 36,300 | — | — |
| 2015-04-06 | $35.10 | $179.88 | 32,900 | — | — |
| 2015-04-02 | $34.92 | $178.96 | 38,200 | — | — |
| 2015-04-01 | $34.94 | $179.06 | 43,700 | — | — |
| 2015-03-31 | $34.77 | $178.19 | 41,600 | — | — |
| 2015-03-30 | $34.65 | $177.57 | 24,300 | — | — |
| 2015-03-27 | $34.37 | $176.14 | 33,900 | — | — |
| 2015-03-26 | $34.10 | $174.76 | 23,900 | — | — |
| 2015-03-25 | $34.24 | $175.47 | 20,900 | — | — |
| 2015-03-24 | $34.75 | $178.09 | 24,200 | — | — |
| 2015-03-23 | $34.86 | $178.65 | 38,200 | — | — |
| 2015-03-20 | $34.54 | $177.01 | 81,600 | — | — |
| 2015-03-19 | $34.32 | $175.88 | 19,600 | — | — |
| 2015-03-18 | $34.68 | $177.73 | 45,500 | — | — |
| 2015-03-17 | $33.86 | $173.53 | 26,400 | — | — |
| 2015-03-16 | $33.65 | $172.45 | 56,300 | — | — |
| 2015-03-13 | $33.77 | $173.07 | 33,800 | — | — |
| 2015-03-12 | $33.99 | $174.19 | 33,100 | — | — |
| 2015-03-11 | $33.09 | $169.58 | 37,000 | — | — |
| 2015-03-10 | $33.39 | $171.12 | 30,500 | — | — |
| 2015-03-09 | $33.48 | $171.58 | 42,000 | — | — |
| 2015-03-06 | $33.00 | $169.12 | 84,200 | — | — |
| 2015-03-05 | $33.51 | $171.73 | 25,400 | — | — |
| 2015-03-04 | $33.58 | $172.09 | 55,000 | — | — |
| 2015-03-03 | $33.80 | $173.22 | 28,900 | — | — |
| 2015-03-02 | $33.78 | $173.12 | 64,000 | — | — |
| 2015-02-27 | $33.98 | $174.14 | 51,200 | — | — |
| 2015-02-26 | $34.04 | $174.45 | 48,400 | — | — |
| 2015-02-25 | $33.80 | $173.22 | 58,000 | — | — |
| 2015-02-24 | $34.17 | $175.11 | 47,500 | — | — |
| 2015-02-23 | $33.83 | $173.37 | 36,300 | — | — |
| 2015-02-20 | $33.73 | $172.86 | 47,600 | — | — |
| 2015-02-19 | $33.93 | $173.89 | 64,200 | — | — |
| 2015-02-18 | $34.27 | $175.63 | 55,500 | — | — |
| 2015-02-17 | $33.71 | $172.76 | 134,200 | — | — |
| 2015-02-13 | $34.52 | $176.91 | 54,400 | — | — |
| 2015-02-12 | $35.11 | $179.93 | 25,300 | — | — |
| 2015-02-11 | $35.22 | $180.50 | 38,700 | — | — |
| 2015-02-10 | $36.04 | $182.90 | 82,000 | — | — |
| 2015-02-09 | $35.48 | $180.06 | 51,800 | — | — |
| 2015-02-06 | $36.22 | $183.82 | 69,300 | — | — |
| 2015-02-05 | $37.74 | $191.53 | 39,400 | — | — |
| 2015-02-04 | $37.42 | $189.91 | 89,700 | — | — |
| 2015-02-03 | $37.92 | $192.45 | 50,800 | — | — |
| 2015-02-02 | $37.77 | $191.68 | 42,900 | — | — |
| 2015-01-30 | $37.36 | $189.60 | 92,200 | — | — |
| 2015-01-29 | $38.53 | $195.54 | 132,800 | — | — |
| 2015-01-28 | $37.46 | $190.11 | 55,200 | — | — |
| 2015-01-27 | $37.80 | $191.84 | 94,000 | — | — |
| 2015-01-26 | $37.32 | $189.40 | 43,200 | — | — |
| 2015-01-23 | $36.74 | $186.46 | 50,000 | — | — |
| 2015-01-22 | $36.62 | $185.85 | 30,100 | — | — |
| 2015-01-21 | $36.46 | $185.04 | 38,600 | — | — |
| 2015-01-20 | $36.52 | $185.34 | 35,300 | — | — |
| 2015-01-16 | $36.39 | $184.68 | 52,800 | — | — |
| 2015-01-15 | $36.09 | $183.16 | 46,600 | — | — |
| 2015-01-14 | $36.34 | $184.43 | 27,200 | — | — |
| 2015-01-13 | $35.80 | $181.69 | 68,500 | — | — |
| 2015-01-12 | $35.66 | $180.98 | 39,300 | — | — |
| 2015-01-09 | $35.95 | $182.45 | 116,400 | — | — |
| 2015-01-08 | $36.88 | $187.17 | 24,100 | — | — |
| 2015-01-07 | $36.87 | $187.12 | 19,700 | — | — |
| 2015-01-06 | $36.25 | $183.97 | 45,500 | — | — |
| 2015-01-05 | $36.31 | $184.27 | 42,800 | — | — |
| 2015-01-02 | $36.50 | $185.24 | 47,500 | — | — |