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
- 1987-06-08 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 | $39.52 | $111.88 | 49,300 | — | — |
| 2015-12-30 | $40.45 | $114.51 | 69,900 | — | — |
| 2015-12-29 | $39.39 | $110.55 | 32,900 | — | — |
| 2015-12-28 | $38.41 | $107.80 | 15,700 | — | — |
| 2015-12-24 | $38.29 | $107.46 | 9,900 | — | — |
| 2015-12-23 | $38.29 | $107.46 | 14,500 | — | — |
| 2015-12-22 | $38.22 | $107.27 | 36,200 | — | — |
| 2015-12-21 | $37.75 | $105.95 | 35,900 | — | — |
| 2015-12-18 | $37.69 | $105.78 | 58,900 | — | — |
| 2015-12-17 | $38.57 | $108.25 | 22,600 | — | — |
| 2015-12-16 | $39.34 | $110.41 | 28,700 | — | — |
| 2015-12-15 | $39.01 | $109.48 | 13,300 | — | — |
| 2015-12-14 | $38.25 | $107.35 | 49,100 | — | — |
| 2015-12-11 | $37.64 | $105.64 | 42,900 | — | — |
| 2015-12-10 | $38.06 | $106.82 | 31,000 | — | — |
| 2015-12-09 | $38.38 | $107.72 | 29,600 | — | — |
| 2015-12-08 | $38.60 | $108.33 | 31,400 | — | — |
| 2015-12-07 | $39.15 | $109.88 | 28,400 | — | — |
| 2015-12-04 | $39.75 | $111.56 | 42,100 | — | — |
| 2015-12-03 | $39.57 | $111.06 | 40,800 | — | — |
| 2015-12-02 | $40.50 | $113.67 | 28,800 | — | — |
| 2015-12-01 | $41.21 | $115.66 | 35,600 | — | — |
| 2015-11-30 | $40.86 | $114.68 | 49,800 | — | — |
| 2015-11-27 | $41.03 | $115.15 | 11,300 | — | — |
| 2015-11-25 | $41.04 | $115.18 | 18,600 | — | — |
| 2015-11-24 | $40.99 | $115.04 | 16,100 | — | — |
| 2015-11-23 | $40.74 | $114.34 | 24,900 | — | — |
| 2015-11-20 | $40.87 | $114.70 | 26,100 | — | — |
| 2015-11-19 | $40.39 | $113.36 | 23,500 | — | — |
| 2015-11-18 | $40.92 | $114.84 | 39,500 | — | — |
| 2015-11-17 | $40.39 | $113.36 | 42,500 | — | — |
| 2015-11-16 | $40.06 | $112.43 | 32,500 | — | — |
| 2015-11-13 | $39.40 | $110.58 | 24,900 | — | — |
| 2015-11-12 | $39.96 | $112.15 | 13,000 | — | — |
| 2015-11-11 | $40.59 | $113.92 | 31,500 | — | — |
| 2015-11-10 | $40.96 | $114.96 | 39,900 | — | — |
| 2015-11-09 | $40.51 | $113.69 | 30,200 | — | — |
| 2015-11-06 | $41.00 | $115.07 | 29,300 | — | — |
| 2015-11-05 | $40.08 | $112.49 | 29,800 | — | — |
| 2015-11-04 | $39.49 | $110.83 | 23,200 | — | — |
| 2015-11-03 | $39.83 | $111.78 | 27,300 | — | — |
| 2015-11-02 | $39.35 | $110.44 | 32,000 | — | — |
| 2015-10-30 | $38.80 | $108.89 | 29,700 | — | — |
| 2015-10-29 | $40.35 | $113.24 | 19,900 | — | — |
| 2015-10-28 | $40.54 | $113.78 | 66,100 | — | — |
| 2015-10-27 | $38.76 | $108.78 | 35,200 | — | — |
| 2015-10-26 | $39.59 | $111.11 | 40,500 | — | — |
| 2015-10-23 | $39.94 | $112.09 | 44,900 | — | — |
| 2015-10-22 | $39.62 | $111.20 | 47,000 | — | — |
| 2015-10-21 | $38.92 | $109.23 | 55,600 | — | — |
| 2015-10-20 | $39.59 | $111.11 | 114,200 | — | — |
| 2015-10-19 | $40.34 | $113.22 | 19,300 | — | — |
| 2015-10-16 | $40.44 | $113.50 | 23,900 | — | — |
| 2015-10-15 | $40.05 | $112.40 | 41,000 | — | — |
| 2015-10-14 | $39.26 | $110.19 | 56,700 | — | — |
| 2015-10-13 | $39.55 | $111.00 | 36,400 | — | — |
| 2015-10-12 | $39.68 | $111.36 | 24,100 | — | — |
| 2015-10-09 | $38.89 | $109.15 | 17,100 | — | — |
| 2015-10-08 | $39.29 | $110.27 | 22,900 | — | — |
| 2015-10-07 | $39.12 | $109.79 | 19,400 | — | — |
| 2015-10-06 | $38.54 | $108.16 | 28,800 | — | — |
| 2015-10-05 | $38.70 | $108.61 | 21,800 | — | — |
| 2015-10-02 | $37.95 | $106.51 | 68,800 | — | — |
| 2015-10-01 | $38.47 | $107.97 | 37,400 | — | — |
| 2015-09-30 | $38.45 | $107.91 | 34,200 | — | — |
| 2015-09-29 | $38.21 | $107.24 | 17,900 | — | — |
| 2015-09-28 | $38.31 | $106.56 | 35,700 | — | — |
| 2015-09-25 | $38.32 | $106.59 | 39,600 | — | — |
| 2015-09-24 | $38.74 | $107.76 | 28,900 | — | — |
| 2015-09-23 | $38.68 | $107.59 | 22,700 | — | — |
| 2015-09-22 | $38.44 | $106.93 | 31,500 | — | — |
| 2015-09-21 | $38.94 | $108.32 | 15,400 | — | — |
| 2015-09-18 | $38.59 | $107.34 | 43,200 | — | — |
| 2015-09-17 | $39.09 | $108.73 | 45,800 | — | — |
| 2015-09-16 | $39.05 | $108.62 | 22,600 | — | — |
| 2015-09-15 | $38.82 | $107.98 | 36,800 | — | — |
| 2015-09-14 | $38.17 | $106.18 | 47,000 | — | — |
| 2015-09-11 | $38.21 | $106.29 | 21,600 | — | — |
| 2015-09-10 | $38.25 | $106.40 | 11,100 | — | — |
| 2015-09-09 | $38.16 | $106.15 | 28,300 | — | — |
| 2015-09-08 | $38.31 | $106.56 | 30,800 | — | — |
| 2015-09-04 | $37.81 | $105.17 | 34,700 | — | — |
| 2015-09-03 | $37.91 | $105.45 | 21,800 | — | — |
| 2015-09-02 | $38.18 | $106.20 | 23,100 | — | — |
| 2015-09-01 | $37.50 | $104.31 | 57,100 | — | — |
| 2015-08-31 | $38.61 | $107.40 | 35,700 | — | — |
| 2015-08-28 | $38.47 | $107.01 | 26,300 | — | — |
| 2015-08-27 | $38.71 | $107.68 | 51,500 | — | — |
| 2015-08-26 | $38.70 | $107.65 | 69,700 | — | — |
| 2015-08-25 | $38.19 | $106.23 | 53,000 | — | — |
| 2015-08-24 | $38.00 | $105.70 | 76,800 | — | — |
| 2015-08-21 | $38.51 | $107.12 | 45,000 | — | — |
| 2015-08-20 | $38.35 | $106.68 | 53,300 | — | — |
| 2015-08-19 | $39.43 | $109.68 | 16,500 | — | — |
| 2015-08-18 | $39.83 | $110.79 | 16,900 | — | — |
| 2015-08-17 | $39.98 | $111.21 | 26,400 | — | — |
| 2015-08-14 | $39.94 | $111.10 | 14,800 | — | — |
| 2015-08-13 | $39.07 | $108.68 | 27,200 | — | — |
| 2015-08-12 | $39.05 | $108.62 | 25,800 | — | — |
| 2015-08-11 | $39.58 | $110.10 | 47,000 | — | — |
| 2015-08-10 | $39.72 | $110.49 | 35,400 | — | — |
| 2015-08-07 | $39.43 | $109.68 | 13,400 | — | — |
| 2015-08-06 | $39.67 | $110.35 | 16,700 | — | — |
| 2015-08-05 | $40.10 | $111.54 | 23,300 | — | — |
| 2015-08-04 | $39.81 | $110.74 | 23,600 | — | — |
| 2015-08-03 | $39.89 | $110.96 | 36,100 | — | — |
| 2015-07-31 | $39.77 | $110.63 | 26,700 | — | — |
| 2015-07-30 | $39.66 | $110.32 | 33,600 | — | — |
| 2015-07-29 | $39.38 | $109.54 | 52,400 | — | — |
| 2015-07-28 | $39.48 | $109.82 | 50,000 | — | — |
| 2015-07-27 | $40.02 | $111.32 | 40,200 | — | — |
| 2015-07-24 | $40.22 | $111.88 | 87,200 | — | — |
| 2015-07-23 | $40.86 | $113.66 | 43,400 | — | — |
| 2015-07-22 | $41.99 | $116.80 | 71,800 | — | — |
| 2015-07-21 | $41.45 | $115.30 | 126,900 | — | — |
| 2015-07-20 | $39.95 | $111.13 | 53,400 | — | — |
| 2015-07-17 | $40.30 | $112.10 | 26,600 | — | — |
| 2015-07-16 | $40.51 | $112.68 | 139,400 | — | — |
| 2015-07-15 | $40.60 | $112.93 | 30,300 | — | — |
| 2015-07-14 | $40.47 | $112.57 | 27,900 | — | — |
| 2015-07-13 | $40.29 | $112.07 | 18,300 | — | — |
| 2015-07-10 | $40.24 | $111.93 | 31,400 | — | — |
| 2015-07-09 | $39.55 | $110.01 | 31,900 | — | — |
| 2015-07-08 | $39.36 | $109.49 | 40,200 | — | — |
| 2015-07-07 | $39.57 | $110.07 | 71,300 | — | — |
| 2015-07-06 | $39.37 | $109.51 | 54,400 | — | — |
| 2015-07-02 | $39.11 | $108.79 | 56,100 | — | — |
| 2015-07-01 | $39.77 | $110.63 | 38,700 | — | — |
| 2015-06-30 | $39.48 | $109.82 | 30,700 | — | — |
| 2015-06-29 | $39.50 | $109.87 | 39,400 | — | — |
| 2015-06-26 | $40.85 | $112.68 | 97,600 | — | — |
| 2015-06-25 | $40.60 | $111.99 | 27,900 | — | — |
| 2015-06-24 | $40.50 | $111.72 | 36,800 | — | — |
| 2015-06-23 | $40.66 | $112.16 | 29,800 | — | — |
| 2015-06-22 | $40.27 | $111.08 | 51,900 | — | — |
| 2015-06-19 | $39.46 | $108.85 | 101,000 | — | — |
| 2015-06-18 | $38.87 | $107.22 | 38,400 | — | — |
| 2015-06-17 | $38.45 | $106.06 | 25,200 | — | — |
| 2015-06-16 | $38.67 | $106.67 | 22,300 | — | — |
| 2015-06-15 | $38.40 | $105.93 | 47,400 | — | — |
| 2015-06-12 | $38.61 | $106.51 | 19,300 | — | — |
| 2015-06-11 | $38.84 | $107.14 | 27,900 | — | — |
| 2015-06-10 | $38.34 | $105.76 | 32,600 | — | — |
| 2015-06-09 | $38.07 | $105.02 | 25,100 | — | — |
| 2015-06-08 | $37.97 | $104.74 | 24,600 | — | — |
| 2015-06-05 | $38.17 | $105.29 | 35,300 | — | — |
| 2015-06-04 | $37.86 | $104.44 | 34,300 | — | — |
| 2015-06-03 | $38.21 | $105.40 | 43,600 | — | — |
| 2015-06-02 | $38.01 | $104.85 | 18,400 | — | — |
| 2015-06-01 | $37.73 | $104.08 | 34,600 | — | — |
| 2015-05-29 | $37.58 | $103.66 | 37,000 | — | — |
| 2015-05-28 | $37.81 | $104.30 | 25,500 | — | — |
| 2015-05-27 | $37.71 | $104.02 | 22,200 | — | — |
| 2015-05-26 | $37.19 | $102.59 | 35,800 | — | — |
| 2015-05-22 | $37.47 | $103.36 | 32,800 | — | — |
| 2015-05-21 | $37.65 | $103.86 | 14,000 | — | — |
| 2015-05-20 | $37.44 | $103.28 | 20,800 | — | — |
| 2015-05-19 | $37.51 | $103.47 | 22,000 | — | — |
| 2015-05-18 | $37.68 | $103.94 | 24,100 | — | — |
| 2015-05-15 | $37.10 | $102.34 | 28,600 | — | — |
| 2015-05-14 | $37.45 | $103.31 | 16,000 | — | — |
| 2015-05-13 | $37.07 | $102.26 | 19,300 | — | — |
| 2015-05-12 | $37.19 | $102.59 | 45,000 | — | — |
| 2015-05-11 | $37.01 | $102.09 | 44,500 | — | — |
| 2015-05-08 | $36.71 | $101.26 | 20,600 | — | — |
| 2015-05-07 | $36.54 | $100.80 | 24,400 | — | — |
| 2015-05-06 | $36.40 | $100.41 | 44,200 | — | — |
| 2015-05-05 | $35.88 | $98.97 | 46,100 | — | — |
| 2015-05-04 | $36.51 | $100.71 | 24,200 | — | — |
| 2015-05-01 | $36.47 | $100.60 | 58,000 | — | — |
| 2015-04-30 | $37.02 | $102.12 | 56,000 | — | — |
| 2015-04-29 | $37.54 | $103.55 | 23,800 | — | — |
| 2015-04-28 | $37.81 | $104.30 | 31,700 | — | — |
| 2015-04-27 | $37.53 | $103.53 | 29,400 | — | — |
| 2015-04-24 | $37.73 | $104.08 | 59,600 | — | — |
| 2015-04-23 | $37.59 | $103.69 | 29,100 | — | — |
| 2015-04-22 | $37.88 | $104.49 | 43,800 | — | — |
| 2015-04-21 | $37.88 | $104.49 | 14,700 | — | — |
| 2015-04-20 | $37.94 | $104.66 | 21,200 | — | — |
| 2015-04-17 | $37.47 | $103.36 | 36,200 | — | — |
| 2015-04-16 | $38.26 | $105.54 | 27,400 | — | — |
| 2015-04-15 | $38.23 | $105.46 | 44,400 | — | — |
| 2015-04-14 | $37.96 | $104.71 | 28,700 | — | — |
| 2015-04-13 | $37.97 | $104.74 | 14,900 | — | — |
| 2015-04-10 | $37.75 | $104.13 | 18,500 | — | — |
| 2015-04-09 | $37.69 | $103.97 | 28,800 | — | — |
| 2015-04-08 | $38.04 | $104.93 | 60,000 | — | — |
| 2015-04-07 | $37.66 | $103.88 | 40,300 | — | — |
| 2015-04-06 | $37.95 | $104.68 | 18,500 | — | — |
| 2015-04-02 | $38.58 | $106.42 | 18,700 | — | — |
| 2015-04-01 | $38.57 | $106.39 | 18,700 | — | — |
| 2015-03-31 | $38.19 | $105.35 | 22,400 | — | — |
| 2015-03-30 | $38.30 | $105.65 | 44,100 | — | — |
| 2015-03-27 | $37.97 | $103.80 | 47,000 | — | — |
| 2015-03-26 | $38.05 | $104.02 | 26,200 | — | — |
| 2015-03-25 | $37.60 | $102.79 | 49,300 | — | — |
| 2015-03-24 | $38.40 | $104.98 | 14,800 | — | — |
| 2015-03-23 | $38.64 | $105.63 | 24,700 | — | — |
| 2015-03-20 | $38.56 | $105.41 | 64,200 | — | — |
| 2015-03-19 | $38.07 | $104.08 | 20,500 | — | — |
| 2015-03-18 | $38.03 | $103.97 | 32,100 | — | — |
| 2015-03-17 | $38.06 | $104.05 | 44,800 | — | — |
| 2015-03-16 | $38.55 | $105.39 | 20,400 | — | — |
| 2015-03-13 | $38.44 | $105.09 | 16,700 | — | — |
| 2015-03-12 | $38.15 | $104.29 | 23,800 | — | — |
| 2015-03-11 | $36.77 | $100.52 | 26,700 | — | — |
| 2015-03-10 | $36.62 | $100.11 | 21,400 | — | — |
| 2015-03-09 | $37.49 | $102.49 | 14,100 | — | — |
| 2015-03-06 | $37.18 | $101.64 | 28,400 | — | — |
| 2015-03-05 | $36.89 | $100.85 | 40,600 | — | — |
| 2015-03-04 | $36.97 | $101.07 | 16,400 | — | — |
| 2015-03-03 | $37.61 | $102.82 | 19,800 | — | — |
| 2015-03-02 | $37.94 | $103.72 | 41,000 | — | — |
| 2015-02-27 | $37.55 | $102.65 | 18,700 | — | — |
| 2015-02-26 | $37.85 | $103.47 | 17,300 | — | — |
| 2015-02-25 | $37.71 | $103.09 | 18,400 | — | — |
| 2015-02-24 | $37.77 | $103.26 | 22,700 | — | — |
| 2015-02-23 | $37.55 | $102.65 | 27,400 | — | — |
| 2015-02-20 | $37.84 | $103.45 | 25,800 | — | — |
| 2015-02-19 | $38.19 | $104.40 | 29,400 | — | — |
| 2015-02-18 | $38.30 | $104.70 | 27,000 | — | — |
| 2015-02-17 | $38.89 | $106.32 | 20,500 | — | — |
| 2015-02-13 | $38.72 | $105.85 | 24,000 | — | — |
| 2015-02-12 | $38.54 | $105.36 | 16,300 | — | — |
| 2015-02-11 | $37.76 | $103.23 | 26,900 | — | — |
| 2015-02-10 | $37.68 | $103.01 | 35,800 | — | — |
| 2015-02-09 | $37.34 | $102.08 | 25,600 | — | — |
| 2015-02-06 | $38.40 | $104.98 | 41,500 | — | — |
| 2015-02-05 | $38.22 | $104.49 | 25,900 | — | — |
| 2015-02-04 | $37.44 | $102.35 | 48,900 | — | — |
| 2015-02-03 | $37.89 | $103.58 | 26,300 | — | — |
| 2015-02-02 | $37.55 | $102.65 | 29,900 | — | — |
| 2015-01-30 | $36.62 | $100.11 | 32,800 | — | — |
| 2015-01-29 | $37.90 | $103.61 | 51,000 | — | — |
| 2015-01-28 | $37.30 | $101.97 | 43,900 | — | — |
| 2015-01-27 | $38.59 | $105.50 | 23,000 | — | — |
| 2015-01-26 | $38.57 | $105.44 | 23,400 | — | — |
| 2015-01-23 | $38.60 | $105.52 | 16,100 | — | — |
| 2015-01-22 | $39.04 | $106.73 | 31,200 | — | — |
| 2015-01-21 | $37.45 | $102.38 | 17,800 | — | — |
| 2015-01-20 | $38.02 | $103.94 | 13,100 | — | — |
| 2015-01-16 | $38.45 | $105.11 | 19,200 | — | — |
| 2015-01-15 | $37.21 | $101.72 | 20,200 | — | — |
| 2015-01-14 | $37.91 | $103.64 | 20,400 | — | — |
| 2015-01-13 | $38.21 | $104.46 | 26,300 | — | — |
| 2015-01-12 | $37.56 | $102.68 | 16,700 | — | — |
| 2015-01-09 | $37.38 | $102.19 | 21,800 | — | — |
| 2015-01-08 | $38.01 | $103.91 | 16,800 | — | — |
| 2015-01-07 | $37.60 | $102.79 | 13,300 | — | — |
| 2015-01-06 | $37.29 | $101.94 | 27,800 | — | — |
| 2015-01-05 | $38.53 | $105.33 | 22,300 | — | — |
| 2015-01-02 | $39.61 | $108.29 | 15,100 | — | — |