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
- 2005-07-01 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 | $35.86 | $35.86 | 1,017,300 | — | — |
| 2015-12-30 | $36.13 | $36.13 | 428,700 | — | — |
| 2015-12-29 | $36.88 | $36.88 | 310,700 | — | — |
| 2015-12-28 | $36.39 | $36.39 | 253,000 | — | — |
| 2015-12-24 | $36.48 | $36.48 | 223,800 | — | — |
| 2015-12-23 | $36.21 | $36.21 | 331,600 | — | — |
| 2015-12-22 | $35.71 | $35.71 | 414,300 | — | — |
| 2015-12-21 | $35.89 | $35.89 | 500,400 | — | — |
| 2015-12-18 | $35.65 | $35.65 | 2,608,200 | — | — |
| 2015-12-17 | $36.13 | $36.13 | 563,000 | — | — |
| 2015-12-16 | $36.90 | $36.90 | 720,300 | — | — |
| 2015-12-15 | $36.73 | $36.73 | 586,300 | — | — |
| 2015-12-14 | $35.92 | $35.92 | 1,085,100 | — | — |
| 2015-12-11 | $35.78 | $35.78 | 839,800 | — | — |
| 2015-12-10 | $36.57 | $36.57 | 646,500 | — | — |
| 2015-12-09 | $36.37 | $36.37 | 562,100 | — | — |
| 2015-12-08 | $37.03 | $37.03 | 525,200 | — | — |
| 2015-12-07 | $37.90 | $37.90 | 640,300 | — | — |
| 2015-12-04 | $38.30 | $38.30 | 443,400 | — | — |
| 2015-12-03 | $37.51 | $37.51 | 526,200 | — | — |
| 2015-12-02 | $38.04 | $38.04 | 807,000 | — | — |
| 2015-12-01 | $38.70 | $38.70 | 717,300 | — | — |
| 2015-11-30 | $38.79 | $38.79 | 585,400 | — | — |
| 2015-11-27 | $38.53 | $38.53 | 227,200 | — | — |
| 2015-11-25 | $38.78 | $38.78 | 651,300 | — | — |
| 2015-11-24 | $38.63 | $38.63 | 376,800 | — | — |
| 2015-11-23 | $38.32 | $38.32 | 492,500 | — | — |
| 2015-11-20 | $38.32 | $38.32 | 514,900 | — | — |
| 2015-11-19 | $38.26 | $38.26 | 400,800 | — | — |
| 2015-11-18 | $38.31 | $38.31 | 615,500 | — | — |
| 2015-11-17 | $37.87 | $37.87 | 831,400 | — | — |
| 2015-11-16 | $37.48 | $37.48 | 688,000 | — | — |
| 2015-11-13 | $37.01 | $37.01 | 696,700 | — | — |
| 2015-11-12 | $37.48 | $37.48 | 418,500 | — | — |
| 2015-11-11 | $38.37 | $38.37 | 444,900 | — | — |
| 2015-11-10 | $38.68 | $38.68 | 924,800 | — | — |
| 2015-11-09 | $38.49 | $38.49 | 1,072,800 | — | — |
| 2015-11-06 | $38.29 | $38.29 | 1,125,500 | — | — |
| 2015-11-05 | $37.08 | $37.08 | 681,000 | — | — |
| 2015-11-04 | $36.49 | $36.49 | 712,900 | — | — |
| 2015-11-03 | $36.39 | $36.39 | 564,800 | — | — |
| 2015-11-02 | $36.33 | $36.33 | 792,700 | — | — |
| 2015-10-30 | $35.75 | $35.75 | 800,200 | — | — |
| 2015-10-29 | $36.58 | $36.58 | 674,000 | — | — |
| 2015-10-28 | $36.76 | $36.76 | 1,132,100 | — | — |
| 2015-10-27 | $35.21 | $35.21 | 709,400 | — | — |
| 2015-10-26 | $35.83 | $35.83 | 787,900 | — | — |
| 2015-10-23 | $36.24 | $36.24 | 972,700 | — | — |
| 2015-10-22 | $35.04 | $35.04 | 904,200 | — | — |
| 2015-10-21 | $34.16 | $34.16 | 847,100 | — | — |
| 2015-10-20 | $34.69 | $34.69 | 976,700 | — | — |
| 2015-10-19 | $34.68 | $34.68 | 732,500 | — | — |
| 2015-10-16 | $34.38 | $34.38 | 1,359,100 | — | — |
| 2015-10-15 | $33.16 | $33.16 | 939,300 | — | — |
| 2015-10-14 | $32.14 | $32.14 | 751,500 | — | — |
| 2015-10-13 | $32.92 | $32.92 | 825,000 | — | — |
| 2015-10-12 | $32.95 | $32.95 | 430,000 | — | — |
| 2015-10-09 | $32.67 | $32.67 | 481,200 | — | — |
| 2015-10-08 | $32.95 | $32.95 | 588,700 | — | — |
| 2015-10-07 | $32.56 | $32.56 | 740,800 | — | — |
| 2015-10-06 | $31.67 | $31.67 | 628,100 | — | — |
| 2015-10-05 | $31.60 | $31.60 | 424,500 | — | — |
| 2015-10-02 | $30.73 | $30.73 | 958,900 | — | — |
| 2015-10-01 | $31.04 | $31.04 | 676,400 | — | — |
| 2015-09-30 | $30.71 | $30.71 | 1,346,100 | — | — |
| 2015-09-29 | $30.51 | $30.51 | 683,200 | — | — |
| 2015-09-28 | $30.57 | $30.57 | 671,500 | — | — |
| 2015-09-25 | $31.47 | $31.47 | 640,100 | — | — |
| 2015-09-24 | $31.25 | $31.25 | 488,500 | — | — |
| 2015-09-23 | $31.14 | $31.14 | 500,900 | — | — |
| 2015-09-22 | $30.75 | $30.75 | 389,900 | — | — |
| 2015-09-21 | $30.99 | $30.99 | 656,000 | — | — |
| 2015-09-18 | $30.43 | $30.43 | 1,627,300 | — | — |
| 2015-09-17 | $31.28 | $31.28 | 713,500 | — | — |
| 2015-09-16 | $32.09 | $32.09 | 418,100 | — | — |
| 2015-09-15 | $32.30 | $32.30 | 810,100 | — | — |
| 2015-09-14 | $31.48 | $31.48 | 311,100 | — | — |
| 2015-09-11 | $31.53 | $31.53 | 419,800 | — | — |
| 2015-09-10 | $31.44 | $31.44 | 467,600 | — | — |
| 2015-09-09 | $31.15 | $31.15 | 659,000 | — | — |
| 2015-09-08 | $31.31 | $31.31 | 853,400 | — | — |
| 2015-09-04 | $30.19 | $30.19 | 579,400 | — | — |
| 2015-09-03 | $30.38 | $30.38 | 912,800 | — | — |
| 2015-09-02 | $30.08 | $30.08 | 589,100 | — | — |
| 2015-09-01 | $29.44 | $29.44 | 861,400 | — | — |
| 2015-08-31 | $30.52 | $30.52 | 475,800 | — | — |
| 2015-08-28 | $30.28 | $30.28 | 537,100 | — | — |
| 2015-08-27 | $30.20 | $30.20 | 1,155,700 | — | — |
| 2015-08-26 | $29.42 | $29.42 | 1,298,300 | — | — |
| 2015-08-25 | $28.61 | $28.61 | 768,100 | — | — |
| 2015-08-24 | $29.38 | $29.38 | 725,600 | — | — |
| 2015-08-21 | $30.81 | $30.81 | 1,233,600 | — | — |
| 2015-08-20 | $31.08 | $31.08 | 869,200 | — | — |
| 2015-08-19 | $32.21 | $32.21 | 717,200 | — | — |
| 2015-08-18 | $32.79 | $32.79 | 428,000 | — | — |
| 2015-08-17 | $32.80 | $32.80 | 729,100 | — | — |
| 2015-08-14 | $33.03 | $33.03 | 332,800 | — | — |
| 2015-08-13 | $32.58 | $32.58 | 348,400 | — | — |
| 2015-08-12 | $32.41 | $32.41 | 796,500 | — | — |
| 2015-08-11 | $33.34 | $33.34 | 581,100 | — | — |
| 2015-08-10 | $34.17 | $34.17 | 421,800 | — | — |
| 2015-08-07 | $33.60 | $33.60 | 282,000 | — | — |
| 2015-08-06 | $33.83 | $33.83 | 331,100 | — | — |
| 2015-08-05 | $34.19 | $34.19 | 361,700 | — | — |
| 2015-08-04 | $33.84 | $33.84 | 402,600 | — | — |
| 2015-08-03 | $33.56 | $33.56 | 597,300 | — | — |
| 2015-07-31 | $33.83 | $33.83 | 562,200 | — | — |
| 2015-07-30 | $33.84 | $33.84 | 456,400 | — | — |
| 2015-07-29 | $33.52 | $33.52 | 603,200 | — | — |
| 2015-07-28 | $33.42 | $33.42 | 815,600 | — | — |
| 2015-07-27 | $33.45 | $33.45 | 827,400 | — | — |
| 2015-07-24 | $33.79 | $33.79 | 703,000 | — | — |
| 2015-07-23 | $34.22 | $34.22 | 412,300 | — | — |
| 2015-07-22 | $34.75 | $34.75 | 331,400 | — | — |
| 2015-07-21 | $34.35 | $34.35 | 340,600 | — | — |
| 2015-07-20 | $34.70 | $34.70 | 438,400 | — | — |
| 2015-07-17 | $34.57 | $34.57 | 434,800 | — | — |
| 2015-07-16 | $34.81 | $34.81 | 484,900 | — | — |
| 2015-07-15 | $34.62 | $34.62 | 500,800 | — | — |
| 2015-07-14 | $34.72 | $34.72 | 612,700 | — | — |
| 2015-07-13 | $34.67 | $34.67 | 950,600 | — | — |
| 2015-07-10 | $34.12 | $34.12 | 683,400 | — | — |
| 2015-07-09 | $33.71 | $33.71 | 1,278,100 | — | — |
| 2015-07-08 | $32.80 | $32.80 | 720,400 | — | — |
| 2015-07-07 | $32.99 | $32.99 | 1,771,200 | — | — |
| 2015-07-06 | $33.43 | $33.43 | 1,120,600 | — | — |
| 2015-07-02 | $33.05 | $33.05 | 4,021,100 | — | — |
| 2015-07-01 | $33.68 | $33.68 | 3,510,700 | — | — |
| 2015-06-30 | $33.76 | $33.76 | 851,600 | — | — |
| 2015-06-29 | $33.91 | $33.91 | 518,000 | — | — |
| 2015-06-26 | $34.90 | $34.90 | 740,400 | — | — |
| 2015-06-25 | $34.47 | $34.47 | 351,700 | — | — |
| 2015-06-24 | $34.38 | $34.38 | 315,300 | — | — |
| 2015-06-23 | $34.66 | $34.66 | 400,300 | — | — |
| 2015-06-22 | $34.31 | $34.31 | 419,000 | — | — |
| 2015-06-19 | $33.68 | $33.68 | 1,031,800 | — | — |
| 2015-06-18 | $33.95 | $33.95 | 525,100 | — | — |
| 2015-06-17 | $33.64 | $33.64 | 444,100 | — | — |
| 2015-06-16 | $34.30 | $34.30 | 405,800 | — | — |
| 2015-06-15 | $33.83 | $33.83 | 524,100 | — | — |
| 2015-06-12 | $34.24 | $34.24 | 547,300 | — | — |
| 2015-06-11 | $34.37 | $34.37 | 390,200 | — | — |
| 2015-06-10 | $34.33 | $34.33 | 572,500 | — | — |
| 2015-06-09 | $33.94 | $33.94 | 428,200 | — | — |
| 2015-06-08 | $33.40 | $33.40 | 519,100 | — | — |
| 2015-06-05 | $33.30 | $33.30 | 604,900 | — | — |
| 2015-06-04 | $32.50 | $32.50 | 694,900 | — | — |
| 2015-06-03 | $32.66 | $32.66 | 516,800 | — | — |
| 2015-06-02 | $31.93 | $31.93 | 376,300 | — | — |
| 2015-06-01 | $31.44 | $31.44 | 380,600 | — | — |
| 2015-05-29 | $31.35 | $31.35 | 707,700 | — | — |
| 2015-05-28 | $31.59 | $31.59 | 525,000 | — | — |
| 2015-05-27 | $31.57 | $31.57 | 1,069,200 | — | — |
| 2015-05-26 | $31.42 | $31.42 | 398,000 | — | — |
| 2015-05-22 | $31.57 | $31.57 | 334,300 | — | — |
| 2015-05-21 | $31.82 | $31.82 | 426,200 | — | — |
| 2015-05-20 | $31.99 | $31.99 | 562,900 | — | — |
| 2015-05-19 | $32.42 | $32.42 | 797,500 | — | — |
| 2015-05-18 | $32.40 | $32.40 | 361,400 | — | — |
| 2015-05-15 | $31.66 | $31.66 | 342,700 | — | — |
| 2015-05-14 | $32.08 | $32.08 | 457,900 | — | — |
| 2015-05-13 | $31.83 | $31.83 | 396,100 | — | — |
| 2015-05-12 | $31.79 | $31.79 | 322,900 | — | — |
| 2015-05-11 | $31.62 | $31.62 | 310,700 | — | — |
| 2015-05-08 | $31.35 | $31.35 | 329,400 | — | — |
| 2015-05-07 | $31.21 | $31.21 | 365,500 | — | — |
| 2015-05-06 | $31.26 | $31.26 | 447,100 | — | — |
| 2015-05-05 | $31.06 | $31.06 | 443,700 | — | — |
| 2015-05-04 | $31.40 | $31.40 | 485,400 | — | — |
| 2015-05-01 | $30.86 | $30.86 | 573,800 | — | — |
| 2015-04-30 | $30.92 | $30.92 | 783,200 | — | — |
| 2015-04-29 | $31.22 | $31.22 | 494,400 | — | — |
| 2015-04-28 | $31.03 | $31.03 | 337,700 | — | — |
| 2015-04-27 | $30.49 | $30.49 | 398,300 | — | — |
| 2015-04-24 | $31.03 | $31.03 | 508,800 | — | — |
| 2015-04-23 | $31.38 | $31.38 | 696,300 | — | — |
| 2015-04-22 | $31.38 | $31.38 | 696,200 | — | — |
| 2015-04-21 | $30.91 | $30.91 | 644,000 | — | — |
| 2015-04-20 | $30.26 | $30.26 | 607,300 | — | — |
| 2015-04-17 | $29.70 | $29.70 | 495,000 | — | — |
| 2015-04-16 | $30.27 | $30.27 | 474,300 | — | — |
| 2015-04-15 | $30.14 | $30.14 | 416,300 | — | — |
| 2015-04-14 | $29.79 | $29.79 | 349,800 | — | — |
| 2015-04-13 | $29.84 | $29.84 | 643,600 | — | — |
| 2015-04-10 | $29.30 | $29.30 | 451,600 | — | — |
| 2015-04-09 | $29.26 | $29.26 | 447,400 | — | — |
| 2015-04-08 | $29.44 | $29.44 | 236,000 | — | — |
| 2015-04-07 | $29.47 | $29.47 | 361,100 | — | — |
| 2015-04-06 | $29.44 | $29.44 | 363,700 | — | — |
| 2015-04-02 | $29.81 | $29.81 | 201,800 | — | — |
| 2015-04-01 | $29.55 | $29.55 | 354,100 | — | — |
| 2015-03-31 | $29.64 | $29.64 | 526,200 | — | — |
| 2015-03-30 | $29.63 | $29.63 | 241,300 | — | — |
| 2015-03-27 | $29.07 | $29.07 | 218,700 | — | — |
| 2015-03-26 | $29.10 | $29.10 | 658,700 | — | — |
| 2015-03-25 | $28.83 | $28.83 | 713,100 | — | — |
| 2015-03-24 | $29.57 | $29.57 | 351,000 | — | — |
| 2015-03-23 | $29.69 | $29.69 | 217,700 | — | — |
| 2015-03-20 | $30.04 | $30.04 | 888,000 | — | — |
| 2015-03-19 | $29.62 | $29.62 | 326,500 | — | — |
| 2015-03-18 | $29.73 | $29.73 | 579,800 | — | — |
| 2015-03-17 | $30.22 | $30.22 | 684,900 | — | — |
| 2015-03-16 | $30.09 | $30.09 | 724,700 | — | — |
| 2015-03-13 | $29.71 | $29.71 | 600,600 | — | — |
| 2015-03-12 | $29.89 | $29.89 | 750,100 | — | — |
| 2015-03-11 | $29.31 | $29.31 | 784,900 | — | — |
| 2015-03-10 | $28.54 | $28.54 | 1,762,900 | — | — |
| 2015-03-09 | $29.38 | $29.38 | 249,100 | — | — |
| 2015-03-06 | $29.02 | $29.02 | 458,700 | — | — |
| 2015-03-05 | $28.73 | $28.73 | 231,500 | — | — |
| 2015-03-04 | $28.66 | $28.66 | 432,000 | — | — |
| 2015-03-03 | $29.02 | $29.02 | 547,500 | — | — |
| 2015-03-02 | $29.01 | $29.01 | 507,300 | — | — |
| 2015-02-27 | $28.39 | $28.39 | 370,400 | — | — |
| 2015-02-26 | $28.83 | $28.83 | 310,700 | — | — |
| 2015-02-25 | $28.52 | $28.52 | 376,300 | — | — |
| 2015-02-24 | $28.81 | $28.81 | 532,300 | — | — |
| 2015-02-23 | $28.41 | $28.41 | 328,800 | — | — |
| 2015-02-20 | $28.56 | $28.56 | 267,500 | — | — |
| 2015-02-19 | $28.42 | $28.42 | 284,400 | — | — |
| 2015-02-18 | $28.39 | $28.39 | 272,600 | — | — |
| 2015-02-17 | $28.98 | $28.98 | 353,900 | — | — |
| 2015-02-13 | $28.65 | $28.65 | 324,700 | — | — |
| 2015-02-12 | $28.42 | $28.42 | 442,200 | — | — |
| 2015-02-11 | $27.81 | $27.81 | 363,100 | — | — |
| 2015-02-10 | $27.97 | $27.97 | 262,300 | — | — |
| 2015-02-09 | $27.68 | $27.68 | 316,000 | — | — |
| 2015-02-06 | $28.23 | $28.23 | 722,600 | — | — |
| 2015-02-05 | $27.58 | $27.58 | 336,400 | — | — |
| 2015-02-04 | $26.91 | $26.91 | 400,100 | — | — |
| 2015-02-03 | $27.07 | $27.07 | 378,700 | — | — |
| 2015-02-02 | $26.56 | $26.56 | 470,800 | — | — |
| 2015-01-30 | $25.71 | $25.71 | 361,600 | — | — |
| 2015-01-29 | $26.26 | $26.26 | 657,300 | — | — |
| 2015-01-28 | $25.94 | $25.94 | 583,400 | — | — |
| 2015-01-27 | $26.59 | $26.59 | 573,600 | — | — |
| 2015-01-26 | $26.72 | $26.72 | 382,900 | — | — |
| 2015-01-23 | $26.35 | $26.35 | 914,300 | — | — |
| 2015-01-22 | $26.13 | $26.13 | 635,700 | — | — |
| 2015-01-21 | $24.87 | $24.87 | 371,800 | — | — |
| 2015-01-20 | $25.06 | $25.06 | 548,000 | — | — |
| 2015-01-16 | $25.14 | $25.14 | 563,300 | — | — |
| 2015-01-15 | $24.68 | $24.68 | 472,200 | — | — |
| 2015-01-14 | $25.17 | $25.17 | 430,200 | — | — |
| 2015-01-13 | $25.47 | $25.47 | 601,300 | — | — |
| 2015-01-12 | $25.58 | $25.58 | 656,700 | — | — |
| 2015-01-09 | $26.01 | $26.01 | 494,400 | — | — |
| 2015-01-08 | $26.79 | $26.79 | 344,600 | — | — |
| 2015-01-07 | $26.29 | $26.29 | 677,100 | — | — |
| 2015-01-06 | $26.12 | $26.12 | 688,500 | — | — |
| 2015-01-05 | $26.88 | $26.88 | 484,700 | — | — |
| 2015-01-02 | $27.65 | $27.65 | 441,400 | — | — |