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
- 1986-12-12 to 2026-08-20
- 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 | $37.19 | $78.17 | 520,511 | — | — |
| 2015-12-30 | $37.62 | $79.07 | 311,164 | — | — |
| 2015-12-29 | $38.23 | $80.35 | 301,050 | — | — |
| 2015-12-28 | $37.84 | $79.53 | 330,758 | — | — |
| 2015-12-24 | $37.89 | $79.64 | 182,289 | — | — |
| 2015-12-23 | $37.93 | $79.72 | 436,012 | — | — |
| 2015-12-22 | $37.54 | $78.90 | 487,868 | — | — |
| 2015-12-21 | $37.21 | $78.21 | 1,380,260 | — | — |
| 2015-12-18 | $37.01 | $77.79 | 2,106,412 | — | — |
| 2015-12-17 | $37.89 | $79.64 | 623,361 | — | — |
| 2015-12-16 | $38.64 | $81.21 | 854,804 | — | — |
| 2015-12-15 | $38.18 | $80.25 | 574,233 | — | — |
| 2015-12-14 | $37.17 | $78.12 | 1,032,259 | — | — |
| 2015-12-11 | $37.69 | $79.22 | 886,205 | — | — |
| 2015-12-10 | $38.36 | $80.62 | 701,720 | — | — |
| 2015-12-09 | $38.47 | $80.86 | 711,950 | — | — |
| 2015-12-08 | $38.91 | $81.78 | 599,396 | — | — |
| 2015-12-07 | $39.35 | $82.71 | 711,646 | — | — |
| 2015-12-04 | $40.00 | $84.07 | 496,949 | — | — |
| 2015-12-03 | $39.05 | $82.07 | 669,261 | — | — |
| 2015-12-02 | $39.45 | $82.92 | 565,418 | — | — |
| 2015-12-01 | $40.33 | $84.76 | 635,069 | — | — |
| 2015-11-30 | $40.21 | $84.51 | 743,451 | — | — |
| 2015-11-27 | $39.94 | $83.95 | 239,222 | — | — |
| 2015-11-25 | $40.03 | $84.13 | 562,948 | — | — |
| 2015-11-24 | $39.73 | $83.50 | 1,732,715 | — | — |
| 2015-11-23 | $38.69 | $81.32 | 511,074 | — | — |
| 2015-11-20 | $38.70 | $81.34 | 818,994 | — | — |
| 2015-11-19 | $38.78 | $81.51 | 704,164 | — | — |
| 2015-11-18 | $39.07 | $82.12 | 694,277 | — | — |
| 2015-11-17 | $38.66 | $81.25 | 861,741 | — | — |
| 2015-11-16 | $37.91 | $79.68 | 462,199 | — | — |
| 2015-11-13 | $37.29 | $78.38 | 717,675 | — | — |
| 2015-11-12 | $37.84 | $79.53 | 479,538 | — | — |
| 2015-11-11 | $38.90 | $81.76 | 360,467 | — | — |
| 2015-11-10 | $39.32 | $82.64 | 967,086 | — | — |
| 2015-11-09 | $39.35 | $82.71 | 822,583 | — | — |
| 2015-11-06 | $39.49 | $83.00 | 864,497 | — | — |
| 2015-11-05 | $38.57 | $80.58 | 584,688 | — | — |
| 2015-11-04 | $37.89 | $79.16 | 759,627 | — | — |
| 2015-11-03 | $37.86 | $79.10 | 715,093 | — | — |
| 2015-11-02 | $37.94 | $79.27 | 768,092 | — | — |
| 2015-10-30 | $37.10 | $77.51 | 764,399 | — | — |
| 2015-10-29 | $38.14 | $79.68 | 643,496 | — | — |
| 2015-10-28 | $38.46 | $80.35 | 802,804 | — | — |
| 2015-10-27 | $36.83 | $76.95 | 789,285 | — | — |
| 2015-10-26 | $37.08 | $77.47 | 584,876 | — | — |
| 2015-10-23 | $37.14 | $77.59 | 534,291 | — | — |
| 2015-10-22 | $35.98 | $75.17 | 572,961 | — | — |
| 2015-10-21 | $35.47 | $74.11 | 580,480 | — | — |
| 2015-10-20 | $36.10 | $75.42 | 723,251 | — | — |
| 2015-10-19 | $35.54 | $74.25 | 673,050 | — | — |
| 2015-10-16 | $35.19 | $73.52 | 1,224,800 | — | — |
| 2015-10-15 | $35.35 | $73.85 | 2,076,161 | — | — |
| 2015-10-14 | $35.74 | $74.67 | 1,114,047 | — | — |
| 2015-10-13 | $37.07 | $77.45 | 1,672,982 | — | — |
| 2015-10-12 | $37.76 | $78.89 | 546,763 | — | — |
| 2015-10-09 | $37.59 | $78.53 | 1,116,704 | — | — |
| 2015-10-08 | $37.78 | $78.93 | 1,219,771 | — | — |
| 2015-10-07 | $37.35 | $78.03 | 869,645 | — | — |
| 2015-10-06 | $36.54 | $76.34 | 1,109,989 | — | — |
| 2015-10-05 | $36.52 | $76.30 | 863,210 | — | — |
| 2015-10-02 | $35.30 | $73.75 | 979,175 | — | — |
| 2015-10-01 | $35.61 | $74.40 | 489,861 | — | — |
| 2015-09-30 | $35.63 | $74.44 | 927,757 | — | — |
| 2015-09-29 | $35.27 | $73.69 | 513,551 | — | — |
| 2015-09-28 | $34.93 | $72.98 | 650,545 | — | — |
| 2015-09-25 | $35.51 | $74.19 | 975,948 | — | — |
| 2015-09-24 | $35.53 | $74.23 | 520,594 | — | — |
| 2015-09-23 | $34.98 | $73.08 | 378,086 | — | — |
| 2015-09-22 | $34.96 | $73.04 | 525,256 | — | — |
| 2015-09-21 | $35.33 | $73.81 | 429,622 | — | — |
| 2015-09-18 | $34.69 | $72.48 | 948,347 | — | — |
| 2015-09-17 | $35.46 | $74.08 | 520,046 | — | — |
| 2015-09-16 | $36.31 | $75.86 | 398,398 | — | — |
| 2015-09-15 | $36.18 | $75.59 | 395,207 | — | — |
| 2015-09-14 | $35.68 | $74.54 | 327,566 | — | — |
| 2015-09-11 | $35.64 | $74.46 | 285,605 | — | — |
| 2015-09-10 | $35.59 | $74.36 | 666,114 | — | — |
| 2015-09-09 | $35.21 | $73.56 | 412,060 | — | — |
| 2015-09-08 | $35.49 | $74.15 | 444,352 | — | — |
| 2015-09-04 | $34.53 | $72.14 | 449,574 | — | — |
| 2015-09-03 | $34.66 | $72.41 | 441,861 | — | — |
| 2015-09-02 | $34.45 | $71.97 | 516,137 | — | — |
| 2015-09-01 | $33.88 | $70.78 | 688,394 | — | — |
| 2015-08-31 | $35.38 | $73.92 | 682,833 | — | — |
| 2015-08-28 | $35.34 | $73.83 | 517,368 | — | — |
| 2015-08-27 | $35.32 | $73.79 | 888,897 | — | — |
| 2015-08-26 | $34.66 | $72.41 | 1,275,557 | — | — |
| 2015-08-25 | $33.11 | $69.17 | 2,361,488 | — | — |
| 2015-08-24 | $34.23 | $71.51 | 1,310,865 | — | — |
| 2015-08-21 | $36.07 | $75.36 | 809,740 | — | — |
| 2015-08-20 | $36.64 | $76.55 | 812,010 | — | — |
| 2015-08-19 | $37.62 | $78.60 | 590,808 | — | — |
| 2015-08-18 | $38.39 | $80.21 | 605,844 | — | — |
| 2015-08-17 | $38.53 | $80.50 | 518,591 | — | — |
| 2015-08-14 | $38.42 | $80.27 | 586,642 | — | — |
| 2015-08-13 | $38.11 | $79.62 | 441,677 | — | — |
| 2015-08-12 | $37.78 | $78.93 | 552,016 | — | — |
| 2015-08-11 | $38.56 | $80.56 | 444,563 | — | — |
| 2015-08-10 | $38.95 | $81.38 | 543,880 | — | — |
| 2015-08-07 | $38.32 | $80.06 | 750,599 | — | — |
| 2015-08-06 | $38.62 | $80.69 | 467,028 | — | — |
| 2015-08-05 | $39.35 | $81.73 | 445,305 | — | — |
| 2015-08-04 | $38.97 | $80.94 | 385,019 | — | — |
| 2015-08-03 | $38.77 | $80.53 | 452,822 | — | — |
| 2015-07-31 | $38.66 | $80.30 | 555,514 | — | — |
| 2015-07-30 | $38.94 | $80.88 | 639,969 | — | — |
| 2015-07-29 | $38.56 | $80.09 | 540,001 | — | — |
| 2015-07-28 | $38.43 | $79.82 | 1,003,989 | — | — |
| 2015-07-27 | $37.96 | $78.84 | 531,095 | — | — |
| 2015-07-24 | $38.53 | $80.03 | 912,303 | — | — |
| 2015-07-23 | $39.14 | $81.30 | 977,993 | — | — |
| 2015-07-22 | $39.44 | $81.92 | 334,018 | — | — |
| 2015-07-21 | $38.95 | $80.90 | 493,139 | — | — |
| 2015-07-20 | $39.02 | $81.05 | 744,038 | — | — |
| 2015-07-17 | $39.11 | $81.23 | 831,243 | — | — |
| 2015-07-16 | $39.63 | $82.31 | 1,407,633 | — | — |
| 2015-07-15 | $40.44 | $84.00 | 883,389 | — | — |
| 2015-07-14 | $40.06 | $83.21 | 460,528 | — | — |
| 2015-07-13 | $39.97 | $83.02 | 414,919 | — | — |
| 2015-07-10 | $39.75 | $82.56 | 466,248 | — | — |
| 2015-07-09 | $39.29 | $81.61 | 543,896 | — | — |
| 2015-07-08 | $38.83 | $80.65 | 612,012 | — | — |
| 2015-07-07 | $39.04 | $81.09 | 752,116 | — | — |
| 2015-07-06 | $39.50 | $82.04 | 1,188,963 | — | — |
| 2015-07-02 | $39.13 | $81.27 | 599,434 | — | — |
| 2015-07-01 | $40.05 | $83.19 | 666,734 | — | — |
| 2015-06-30 | $39.55 | $82.15 | 815,424 | — | — |
| 2015-06-29 | $39.61 | $82.27 | 1,018,613 | — | — |
| 2015-06-26 | $40.53 | $84.18 | 1,395,759 | — | — |
| 2015-06-25 | $40.21 | $83.52 | 476,124 | — | — |
| 2015-06-24 | $40.02 | $83.12 | 527,451 | — | — |
| 2015-06-23 | $40.26 | $83.62 | 804,461 | — | — |
| 2015-06-22 | $39.28 | $81.59 | 1,163,011 | — | — |
| 2015-06-19 | $38.94 | $80.88 | 1,250,130 | — | — |
| 2015-06-18 | $39.27 | $81.57 | 1,636,527 | — | — |
| 2015-06-17 | $39.78 | $82.62 | 2,256,263 | — | — |
| 2015-06-16 | $40.96 | $85.08 | 1,301,109 | — | — |
| 2015-06-15 | $40.17 | $83.43 | 1,056,691 | — | — |
| 2015-06-12 | $40.08 | $83.25 | 409,403 | — | — |
| 2015-06-11 | $40.23 | $83.56 | 440,473 | — | — |
| 2015-06-10 | $40.39 | $83.89 | 777,530 | — | — |
| 2015-06-09 | $39.69 | $82.44 | 593,851 | — | — |
| 2015-06-08 | $39.21 | $81.44 | 666,115 | — | — |
| 2015-06-05 | $39.06 | $81.13 | 573,476 | — | — |
| 2015-06-04 | $38.35 | $79.65 | 604,086 | — | — |
| 2015-06-03 | $38.97 | $80.94 | 555,556 | — | — |
| 2015-06-02 | $38.21 | $79.36 | 500,570 | — | — |
| 2015-06-01 | $38.08 | $79.09 | 827,916 | — | — |
| 2015-05-29 | $37.89 | $78.70 | 929,389 | — | — |
| 2015-05-28 | $37.87 | $78.66 | 341,947 | — | — |
| 2015-05-27 | $37.92 | $78.76 | 810,969 | — | — |
| 2015-05-26 | $37.39 | $77.66 | 473,876 | — | — |
| 2015-05-22 | $37.65 | $78.20 | 345,014 | — | — |
| 2015-05-21 | $37.84 | $78.59 | 364,768 | — | — |
| 2015-05-20 | $38.09 | $79.11 | 351,460 | — | — |
| 2015-05-19 | $38.20 | $79.34 | 544,783 | — | — |
| 2015-05-18 | $37.92 | $78.76 | 603,135 | — | — |
| 2015-05-15 | $37.46 | $77.81 | 1,077,287 | — | — |
| 2015-05-14 | $38.06 | $79.05 | 848,694 | — | — |
| 2015-05-13 | $37.83 | $78.57 | 692,394 | — | — |
| 2015-05-12 | $37.58 | $78.05 | 904,717 | — | — |
| 2015-05-11 | $37.28 | $77.43 | 693,001 | — | — |
| 2015-05-08 | $36.91 | $76.66 | 575,542 | — | — |
| 2015-05-07 | $36.72 | $76.27 | 1,075,109 | — | — |
| 2015-05-06 | $36.48 | $75.77 | 1,159,765 | — | — |
| 2015-05-05 | $35.79 | $74.34 | 1,430,326 | — | — |
| 2015-05-04 | $35.65 | $74.05 | 585,036 | — | — |
| 2015-05-01 | $35.38 | $73.49 | 535,050 | — | — |
| 2015-04-30 | $35.83 | $74.42 | 872,998 | — | — |
| 2015-04-29 | $36.52 | $75.38 | 551,292 | — | — |
| 2015-04-28 | $36.48 | $75.29 | 453,972 | — | — |
| 2015-04-27 | $35.80 | $73.89 | 874,911 | — | — |
| 2015-04-24 | $35.96 | $74.22 | 555,876 | — | — |
| 2015-04-23 | $36.09 | $74.49 | 506,617 | — | — |
| 2015-04-22 | $36.13 | $74.57 | 330,141 | — | — |
| 2015-04-21 | $35.88 | $74.05 | 628,144 | — | — |
| 2015-04-20 | $35.78 | $73.85 | 658,539 | — | — |
| 2015-04-17 | $35.25 | $72.75 | 1,209,799 | — | — |
| 2015-04-16 | $35.77 | $73.83 | 1,307,625 | — | — |
| 2015-04-15 | $36.57 | $75.48 | 1,078,994 | — | — |
| 2015-04-14 | $35.93 | $74.16 | 569,143 | — | — |
| 2015-04-13 | $36.58 | $75.50 | 666,895 | — | — |
| 2015-04-10 | $36.17 | $74.65 | 759,119 | — | — |
| 2015-04-09 | $35.93 | $74.16 | 878,394 | — | — |
| 2015-04-08 | $36.34 | $75.00 | 650,122 | — | — |
| 2015-04-07 | $36.49 | $75.31 | 510,554 | — | — |
| 2015-04-06 | $36.44 | $75.21 | 637,793 | — | — |
| 2015-04-02 | $36.75 | $75.85 | 620,916 | — | — |
| 2015-04-01 | $36.79 | $75.93 | 565,261 | — | — |
| 2015-03-31 | $37.05 | $76.47 | 909,863 | — | — |
| 2015-03-30 | $37.13 | $76.63 | 508,449 | — | — |
| 2015-03-27 | $36.39 | $75.11 | 583,147 | — | — |
| 2015-03-26 | $36.61 | $75.56 | 686,880 | — | — |
| 2015-03-25 | $36.45 | $75.23 | 1,036,381 | — | — |
| 2015-03-24 | $36.80 | $75.95 | 653,474 | — | — |
| 2015-03-23 | $36.52 | $75.38 | 692,008 | — | — |
| 2015-03-20 | $37.02 | $76.41 | 1,467,599 | — | — |
| 2015-03-19 | $36.17 | $74.65 | 522,529 | — | — |
| 2015-03-18 | $36.40 | $75.13 | 1,276,891 | — | — |
| 2015-03-17 | $36.50 | $75.33 | 663,490 | — | — |
| 2015-03-16 | $36.31 | $74.94 | 555,625 | — | — |
| 2015-03-13 | $36.47 | $75.27 | 677,639 | — | — |
| 2015-03-12 | $36.40 | $75.13 | 846,577 | — | — |
| 2015-03-11 | $35.62 | $73.52 | 472,757 | — | — |
| 2015-03-10 | $35.16 | $72.57 | 514,634 | — | — |
| 2015-03-09 | $35.81 | $73.91 | 533,816 | — | — |
| 2015-03-06 | $35.38 | $73.02 | 1,188,746 | — | — |
| 2015-03-05 | $34.94 | $72.11 | 754,942 | — | — |
| 2015-03-04 | $34.70 | $71.62 | 919,721 | — | — |
| 2015-03-03 | $35.06 | $72.36 | 1,125,925 | — | — |
| 2015-03-02 | $35.17 | $72.59 | 1,714,868 | — | — |
| 2015-02-27 | $34.53 | $71.27 | 752,844 | — | — |
| 2015-02-26 | $34.63 | $71.47 | 673,314 | — | — |
| 2015-02-25 | $34.45 | $71.10 | 652,526 | — | — |
| 2015-02-24 | $34.79 | $71.80 | 732,883 | — | — |
| 2015-02-23 | $34.60 | $71.41 | 778,378 | — | — |
| 2015-02-20 | $34.60 | $71.41 | 1,114,176 | — | — |
| 2015-02-19 | $34.25 | $70.69 | 804,454 | — | — |
| 2015-02-18 | $33.96 | $70.09 | 889,452 | — | — |
| 2015-02-17 | $34.39 | $70.98 | 630,308 | — | — |
| 2015-02-13 | $34.26 | $70.71 | 701,002 | — | — |
| 2015-02-12 | $34.04 | $70.26 | 549,168 | — | — |
| 2015-02-11 | $33.28 | $68.69 | 655,899 | — | — |
| 2015-02-10 | $33.24 | $68.61 | 453,330 | — | — |
| 2015-02-09 | $32.89 | $67.88 | 524,963 | — | — |
| 2015-02-06 | $33.22 | $68.56 | 610,050 | — | — |
| 2015-02-05 | $33.07 | $67.84 | 741,019 | — | — |
| 2015-02-04 | $32.29 | $66.24 | 594,510 | — | — |
| 2015-02-03 | $32.44 | $66.55 | 1,010,924 | — | — |
| 2015-02-02 | $31.55 | $64.72 | 937,547 | — | — |
| 2015-01-30 | $30.53 | $62.63 | 1,179,763 | — | — |
| 2015-01-29 | $31.01 | $63.62 | 581,320 | — | — |
| 2015-01-28 | $30.34 | $62.24 | 725,926 | — | — |
| 2015-01-27 | $31.01 | $63.62 | 510,444 | — | — |
| 2015-01-26 | $31.48 | $64.58 | 952,335 | — | — |
| 2015-01-23 | $30.77 | $63.12 | 719,736 | — | — |
| 2015-01-22 | $31.38 | $64.38 | 1,617,131 | — | — |
| 2015-01-21 | $29.11 | $59.72 | 852,154 | — | — |
| 2015-01-20 | $29.45 | $60.42 | 897,830 | — | — |
| 2015-01-16 | $29.63 | $60.79 | 840,874 | — | — |
| 2015-01-15 | $29.34 | $60.19 | 724,173 | — | — |
| 2015-01-14 | $29.91 | $61.36 | 575,744 | — | — |
| 2015-01-13 | $30.50 | $62.57 | 479,520 | — | — |
| 2015-01-12 | $30.41 | $62.39 | 590,691 | — | — |
| 2015-01-09 | $30.94 | $63.47 | 771,990 | — | — |
| 2015-01-08 | $32.25 | $66.16 | 851,730 | — | — |
| 2015-01-07 | $31.50 | $64.62 | 754,871 | — | — |
| 2015-01-06 | $30.83 | $63.25 | 605,551 | — | — |
| 2015-01-05 | $31.49 | $64.60 | 776,722 | — | — |
| 2015-01-02 | $32.30 | $66.26 | 373,741 | — | — |