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
- 1998-05-22 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 | $37.55 | $39.71 | 2,415,750 | — | — |
| 2015-12-30 | $37.83 | $40.00 | 755,550 | — | — |
| 2015-12-29 | $38.23 | $40.43 | 534,600 | — | — |
| 2015-12-28 | $37.77 | $39.94 | 749,250 | — | — |
| 2015-12-24 | $37.57 | $39.73 | 968,550 | — | — |
| 2015-12-23 | $36.82 | $38.94 | 926,400 | — | — |
| 2015-12-22 | $36.75 | $38.87 | 631,350 | — | — |
| 2015-12-21 | $36.83 | $38.95 | 875,400 | — | — |
| 2015-12-18 | $36.86 | $38.98 | 2,545,350 | — | — |
| 2015-12-17 | $36.82 | $38.94 | 1,517,850 | — | — |
| 2015-12-16 | $37.19 | $39.33 | 1,475,850 | — | — |
| 2015-12-15 | $36.47 | $38.57 | 1,157,100 | — | — |
| 2015-12-14 | $35.60 | $37.65 | 1,695,900 | — | — |
| 2015-12-11 | $35.59 | $37.63 | 724,050 | — | — |
| 2015-12-10 | $36.35 | $38.44 | 717,150 | — | — |
| 2015-12-09 | $35.99 | $38.06 | 698,850 | — | — |
| 2015-12-08 | $36.61 | $38.72 | 1,417,200 | — | — |
| 2015-12-07 | $36.82 | $38.94 | 1,179,000 | — | — |
| 2015-12-04 | $36.65 | $38.76 | 849,300 | — | — |
| 2015-12-03 | $35.92 | $37.99 | 620,700 | — | — |
| 2015-12-02 | $36.72 | $38.83 | 585,450 | — | — |
| 2015-12-01 | $36.73 | $38.85 | 762,450 | — | — |
| 2015-11-30 | $36.33 | $38.42 | 709,950 | — | — |
| 2015-11-27 | $36.65 | $38.75 | 330,600 | — | — |
| 2015-11-25 | $36.50 | $38.60 | 393,900 | — | — |
| 2015-11-24 | $36.69 | $38.80 | 596,550 | — | — |
| 2015-11-23 | $36.63 | $38.74 | 497,400 | — | — |
| 2015-11-20 | $36.81 | $38.93 | 611,850 | — | — |
| 2015-11-19 | $36.53 | $38.63 | 684,600 | — | — |
| 2015-11-18 | $36.16 | $38.24 | 1,052,850 | — | — |
| 2015-11-17 | $35.79 | $37.85 | 766,950 | — | — |
| 2015-11-16 | $35.89 | $37.95 | 1,662,600 | — | — |
| 2015-11-13 | $35.72 | $37.77 | 1,256,400 | — | — |
| 2015-11-12 | $36.11 | $38.19 | 663,300 | — | — |
| 2015-11-11 | $36.87 | $38.99 | 488,850 | — | — |
| 2015-11-10 | $36.80 | $38.92 | 691,650 | — | — |
| 2015-11-09 | $36.90 | $39.02 | 1,106,250 | — | — |
| 2015-11-06 | $37.15 | $39.29 | 821,400 | — | — |
| 2015-11-05 | $36.76 | $38.87 | 1,034,700 | — | — |
| 2015-11-04 | $36.67 | $38.67 | 1,105,950 | — | — |
| 2015-11-03 | $36.29 | $38.27 | 558,300 | — | — |
| 2015-11-02 | $36.38 | $38.37 | 695,700 | — | — |
| 2015-10-30 | $36.32 | $38.31 | 908,550 | — | — |
| 2015-10-29 | $36.49 | $38.48 | 911,250 | — | — |
| 2015-10-28 | $36.30 | $38.29 | 897,600 | — | — |
| 2015-10-27 | $35.43 | $37.37 | 1,868,250 | — | — |
| 2015-10-26 | $34.29 | $36.16 | 961,950 | — | — |
| 2015-10-23 | $34.35 | $36.23 | 518,550 | — | — |
| 2015-10-22 | $34.63 | $36.53 | 577,650 | — | — |
| 2015-10-21 | $34.33 | $36.21 | 772,800 | — | — |
| 2015-10-20 | $34.35 | $36.23 | 533,550 | — | — |
| 2015-10-19 | $34.35 | $36.23 | 297,600 | — | — |
| 2015-10-16 | $34.12 | $35.99 | 630,450 | — | — |
| 2015-10-15 | $34.15 | $36.02 | 324,900 | — | — |
| 2015-10-14 | $33.89 | $35.74 | 368,100 | — | — |
| 2015-10-13 | $34.19 | $36.06 | 441,750 | — | — |
| 2015-10-12 | $34.47 | $36.36 | 362,250 | — | — |
| 2015-10-09 | $34.33 | $36.21 | 546,150 | — | — |
| 2015-10-08 | $34.28 | $36.16 | 677,400 | — | — |
| 2015-10-07 | $33.60 | $35.44 | 854,100 | — | — |
| 2015-10-06 | $33.29 | $35.12 | 423,750 | — | — |
| 2015-10-05 | $33.49 | $35.32 | 723,300 | — | — |
| 2015-10-02 | $32.84 | $34.64 | 684,000 | — | — |
| 2015-10-01 | $32.51 | $34.29 | 746,250 | — | — |
| 2015-09-30 | $32.39 | $34.16 | 851,250 | — | — |
| 2015-09-29 | $31.77 | $33.51 | 956,850 | — | — |
| 2015-09-28 | $32.03 | $33.79 | 782,700 | — | — |
| 2015-09-25 | $32.39 | $34.16 | 557,550 | — | — |
| 2015-09-24 | $32.20 | $33.96 | 840,900 | — | — |
| 2015-09-23 | $32.51 | $34.29 | 638,250 | — | — |
| 2015-09-22 | $32.40 | $34.17 | 513,600 | — | — |
| 2015-09-21 | $32.67 | $34.46 | 381,450 | — | — |
| 2015-09-18 | $32.41 | $34.19 | 1,266,450 | — | — |
| 2015-09-17 | $32.68 | $34.47 | 839,400 | — | — |
| 2015-09-16 | $32.81 | $34.61 | 813,300 | — | — |
| 2015-09-15 | $32.63 | $34.41 | 444,900 | — | — |
| 2015-09-14 | $32.37 | $34.14 | 494,250 | — | — |
| 2015-09-11 | $32.31 | $34.08 | 740,700 | — | — |
| 2015-09-10 | $32.17 | $33.93 | 1,074,300 | — | — |
| 2015-09-09 | $32.04 | $33.79 | 1,108,950 | — | — |
| 2015-09-08 | $32.39 | $34.17 | 577,050 | — | — |
| 2015-09-04 | $31.75 | $33.48 | 868,350 | — | — |
| 2015-09-03 | $31.77 | $33.51 | 612,600 | — | — |
| 2015-09-02 | $31.31 | $33.03 | 868,800 | — | — |
| 2015-09-01 | $31.05 | $32.75 | 831,450 | — | — |
| 2015-08-31 | $31.71 | $33.44 | 866,550 | — | — |
| 2015-08-28 | $31.64 | $33.37 | 722,700 | — | — |
| 2015-08-27 | $31.71 | $33.44 | 697,050 | — | — |
| 2015-08-26 | $31.05 | $32.75 | 1,178,100 | — | — |
| 2015-08-25 | $30.59 | $32.26 | 972,150 | — | — |
| 2015-08-24 | $30.72 | $32.40 | 1,125,900 | — | — |
| 2015-08-21 | $31.86 | $33.60 | 900,150 | — | — |
| 2015-08-20 | $32.54 | $34.32 | 582,600 | — | — |
| 2015-08-19 | $32.99 | $34.79 | 756,000 | — | — |
| 2015-08-18 | $33.57 | $35.41 | 800,550 | — | — |
| 2015-08-17 | $33.89 | $35.74 | 817,950 | — | — |
| 2015-08-14 | $33.42 | $35.25 | 327,750 | — | — |
| 2015-08-13 | $33.07 | $34.88 | 568,500 | — | — |
| 2015-08-12 | $33.06 | $34.87 | 1,060,050 | — | — |
| 2015-08-11 | $33.70 | $35.54 | 525,300 | — | — |
| 2015-08-10 | $33.67 | $35.52 | 694,800 | — | — |
| 2015-08-07 | $33.10 | $34.91 | 483,300 | — | — |
| 2015-08-06 | $33.13 | $34.94 | 538,800 | — | — |
| 2015-08-05 | $33.35 | $35.09 | 563,400 | — | — |
| 2015-08-04 | $33.29 | $35.02 | 478,050 | — | — |
| 2015-08-03 | $33.15 | $34.87 | 857,700 | — | — |
| 2015-07-31 | $33.42 | $35.16 | 1,039,350 | — | — |
| 2015-07-30 | $33.71 | $35.46 | 927,300 | — | — |
| 2015-07-29 | $33.99 | $35.75 | 1,894,800 | — | — |
| 2015-07-28 | $33.17 | $34.89 | 2,453,250 | — | — |
| 2015-07-27 | $31.37 | $33.00 | 965,550 | — | — |
| 2015-07-24 | $31.72 | $33.37 | 613,650 | — | — |
| 2015-07-23 | $31.91 | $33.57 | 640,800 | — | — |
| 2015-07-22 | $31.93 | $33.59 | 596,400 | — | — |
| 2015-07-21 | $31.89 | $33.54 | 778,800 | — | — |
| 2015-07-20 | $32.61 | $34.31 | 1,116,000 | — | — |
| 2015-07-17 | $32.77 | $34.47 | 1,086,000 | — | — |
| 2015-07-16 | $32.06 | $33.73 | 795,750 | — | — |
| 2015-07-15 | $31.79 | $33.45 | 610,200 | — | — |
| 2015-07-14 | $31.81 | $33.47 | 451,800 | — | — |
| 2015-07-13 | $31.79 | $33.45 | 897,450 | — | — |
| 2015-07-10 | $31.49 | $33.13 | 651,300 | — | — |
| 2015-07-09 | $31.32 | $32.95 | 597,300 | — | — |
| 2015-07-08 | $31.51 | $33.15 | 793,800 | — | — |
| 2015-07-07 | $31.61 | $33.26 | 950,400 | — | — |
| 2015-07-06 | $31.45 | $33.09 | 682,950 | — | — |
| 2015-07-02 | $31.51 | $33.15 | 631,050 | — | — |
| 2015-07-01 | $31.45 | $33.09 | 823,800 | — | — |
| 2015-06-30 | $31.41 | $33.05 | 761,550 | — | — |
| 2015-06-29 | $31.40 | $33.03 | 629,700 | — | — |
| 2015-06-26 | $32.10 | $33.77 | 2,165,550 | — | — |
| 2015-06-25 | $31.83 | $33.49 | 647,550 | — | — |
| 2015-06-24 | $31.87 | $33.53 | 760,200 | — | — |
| 2015-06-23 | $32.33 | $34.01 | 579,300 | — | — |
| 2015-06-22 | $32.39 | $34.07 | 510,450 | — | — |
| 2015-06-19 | $32.25 | $33.93 | 1,321,200 | — | — |
| 2015-06-18 | $32.41 | $34.10 | 748,650 | — | — |
| 2015-06-17 | $32.32 | $34.00 | 603,750 | — | — |
| 2015-06-16 | $32.11 | $33.78 | 614,400 | — | — |
| 2015-06-15 | $32.03 | $33.69 | 607,650 | — | — |
| 2015-06-12 | $32.41 | $34.10 | 281,850 | — | — |
| 2015-06-11 | $32.59 | $34.29 | 534,000 | — | — |
| 2015-06-10 | $32.54 | $34.23 | 803,100 | — | — |
| 2015-06-09 | $32.37 | $34.06 | 894,000 | — | — |
| 2015-06-08 | $32.39 | $34.08 | 733,500 | — | — |
| 2015-06-05 | $32.56 | $34.25 | 863,250 | — | — |
| 2015-06-04 | $32.52 | $34.21 | 849,900 | — | — |
| 2015-06-03 | $32.69 | $34.39 | 1,548,000 | — | — |
| 2015-06-02 | $32.41 | $34.10 | 1,203,900 | — | — |
| 2015-06-01 | $32.30 | $33.98 | 958,800 | — | — |
| 2015-05-29 | $32.35 | $34.04 | 1,283,850 | — | — |
| 2015-05-28 | $32.24 | $33.92 | 891,750 | — | — |
| 2015-05-27 | $32.11 | $33.78 | 733,200 | — | — |
| 2015-05-26 | $31.73 | $33.38 | 1,195,350 | — | — |
| 2015-05-22 | $32.00 | $33.66 | 391,950 | — | — |
| 2015-05-21 | $32.01 | $33.67 | 590,550 | — | — |
| 2015-05-20 | $31.79 | $33.44 | 681,450 | — | — |
| 2015-05-19 | $32.01 | $33.67 | 727,650 | — | — |
| 2015-05-18 | $31.93 | $33.59 | 666,150 | — | — |
| 2015-05-15 | $31.64 | $33.29 | 604,050 | — | — |
| 2015-05-14 | $31.75 | $33.40 | 605,850 | — | — |
| 2015-05-13 | $31.63 | $33.28 | 767,400 | — | — |
| 2015-05-12 | $31.67 | $33.31 | 572,850 | — | — |
| 2015-05-11 | $31.71 | $33.36 | 666,000 | — | — |
| 2015-05-08 | $31.64 | $33.29 | 999,600 | — | — |
| 2015-05-07 | $31.52 | $33.16 | 1,206,450 | — | — |
| 2015-05-06 | $31.45 | $33.09 | 1,046,400 | — | — |
| 2015-05-05 | $31.29 | $32.91 | 1,152,750 | — | — |
| 2015-05-04 | $31.70 | $33.35 | 922,050 | — | — |
| 2015-05-01 | $31.63 | $33.27 | 1,678,650 | — | — |
| 2015-04-30 | $31.61 | $33.25 | 2,226,450 | — | — |
| 2015-04-29 | $31.96 | $33.62 | 3,585,150 | — | — |
| 2015-04-28 | $31.35 | $32.98 | 2,660,400 | — | — |
| 2015-04-27 | $30.76 | $32.27 | 1,114,350 | — | — |
| 2015-04-24 | $31.01 | $32.53 | 868,350 | — | — |
| 2015-04-23 | $30.80 | $32.31 | 683,700 | — | — |
| 2015-04-22 | $30.72 | $32.23 | 1,083,600 | — | — |
| 2015-04-21 | $30.78 | $32.29 | 889,800 | — | — |
| 2015-04-20 | $31.19 | $32.72 | 1,706,850 | — | — |
| 2015-04-17 | $31.11 | $32.63 | 2,827,950 | — | — |
| 2015-04-16 | $31.52 | $33.07 | 544,950 | — | — |
| 2015-04-15 | $31.61 | $33.16 | 1,458,450 | — | — |
| 2015-04-14 | $31.49 | $33.03 | 1,068,000 | — | — |
| 2015-04-13 | $31.97 | $33.54 | 1,153,500 | — | — |
| 2015-04-10 | $32.00 | $33.57 | 2,046,000 | — | — |
| 2015-04-09 | $32.02 | $33.59 | 1,331,250 | — | — |
| 2015-04-08 | $32.00 | $33.57 | 2,743,350 | — | — |
| 2015-04-07 | $32.05 | $33.62 | 1,455,600 | — | — |
| 2015-04-06 | $32.45 | $34.04 | 926,700 | — | — |
| 2015-04-02 | $32.19 | $33.77 | 635,700 | — | — |
| 2015-04-01 | $32.17 | $33.75 | 847,950 | — | — |
| 2015-03-31 | $32.09 | $33.67 | 1,097,550 | — | — |
| 2015-03-30 | $32.06 | $33.63 | 715,350 | — | — |
| 2015-03-27 | $31.97 | $33.54 | 739,650 | — | — |
| 2015-03-26 | $31.84 | $33.40 | 1,227,300 | — | — |
| 2015-03-25 | $31.93 | $33.50 | 677,850 | — | — |
| 2015-03-24 | $32.42 | $34.01 | 717,300 | — | — |
| 2015-03-23 | $32.45 | $34.04 | 966,900 | — | — |
| 2015-03-20 | $32.53 | $34.13 | 1,397,400 | — | — |
| 2015-03-19 | $32.21 | $33.79 | 500,700 | — | — |
| 2015-03-18 | $32.53 | $34.12 | 1,062,150 | — | — |
| 2015-03-17 | $32.42 | $34.01 | 1,110,000 | — | — |
| 2015-03-16 | $32.19 | $33.76 | 1,211,400 | — | — |
| 2015-03-13 | $31.90 | $33.46 | 901,500 | — | — |
| 2015-03-12 | $31.94 | $33.51 | 1,633,050 | — | — |
| 2015-03-11 | $31.57 | $33.12 | 1,363,950 | — | — |
| 2015-03-10 | $31.57 | $33.12 | 3,128,250 | — | — |
| 2015-03-09 | $31.55 | $33.09 | 1,475,400 | — | — |
| 2015-03-06 | $31.05 | $32.58 | 935,550 | — | — |
| 2015-03-05 | $31.31 | $32.84 | 926,700 | — | — |
| 2015-03-04 | $31.31 | $32.85 | 1,561,350 | — | — |
| 2015-03-03 | $31.69 | $33.25 | 1,467,600 | — | — |
| 2015-03-02 | $31.32 | $32.86 | 2,532,750 | — | — |
| 2015-02-27 | $31.31 | $32.85 | 1,589,700 | — | — |
| 2015-02-26 | $31.40 | $32.94 | 562,500 | — | — |
| 2015-02-25 | $31.55 | $33.00 | 943,050 | — | — |
| 2015-02-24 | $31.35 | $32.80 | 2,585,100 | — | — |
| 2015-02-23 | $31.43 | $32.88 | 1,615,050 | — | — |
| 2015-02-20 | $31.19 | $32.63 | 1,127,550 | — | — |
| 2015-02-19 | $30.97 | $32.40 | 1,377,150 | — | — |
| 2015-02-18 | $31.48 | $32.93 | 1,209,750 | — | — |
| 2015-02-17 | $31.11 | $32.54 | 1,482,000 | — | — |
| 2015-02-13 | $30.70 | $32.12 | 1,341,750 | — | — |
| 2015-02-12 | $30.98 | $32.41 | 2,098,050 | — | — |
| 2015-02-11 | $30.75 | $32.17 | 2,296,950 | — | — |
| 2015-02-10 | $30.77 | $32.19 | 4,175,400 | — | — |
| 2015-02-09 | $30.02 | $31.41 | 3,006,300 | — | — |
| 2015-02-06 | $29.64 | $31.01 | 4,109,550 | — | — |
| 2015-02-05 | $29.59 | $30.96 | 718,500 | — | — |
| 2015-02-04 | $29.30 | $30.65 | 1,026,000 | — | — |
| 2015-02-03 | $29.49 | $30.85 | 1,050,600 | — | — |
| 2015-02-02 | $28.99 | $30.32 | 2,088,750 | — | — |
| 2015-01-30 | $28.81 | $30.14 | 1,901,550 | — | — |
| 2015-01-29 | $29.10 | $30.44 | 553,350 | — | — |
| 2015-01-28 | $29.06 | $30.40 | 697,800 | — | — |
| 2015-01-27 | $29.47 | $30.83 | 1,063,650 | — | — |
| 2015-01-26 | $29.59 | $30.95 | 703,950 | — | — |
| 2015-01-23 | $29.31 | $30.66 | 1,285,500 | — | — |
| 2015-01-22 | $29.23 | $30.58 | 1,105,650 | — | — |
| 2015-01-21 | $29.14 | $30.48 | 791,250 | — | — |
| 2015-01-20 | $28.81 | $30.14 | 923,550 | — | — |
| 2015-01-16 | $28.90 | $30.23 | 1,010,400 | — | — |
| 2015-01-15 | $28.30 | $29.61 | 892,050 | — | — |
| 2015-01-14 | $28.19 | $29.49 | 990,150 | — | — |
| 2015-01-13 | $28.40 | $29.71 | 1,195,200 | — | — |
| 2015-01-12 | $28.31 | $29.61 | 797,550 | — | — |
| 2015-01-09 | $28.64 | $29.96 | 750,600 | — | — |
| 2015-01-08 | $28.89 | $30.22 | 1,369,500 | — | — |
| 2015-01-07 | $28.69 | $30.02 | 1,493,100 | — | — |
| 2015-01-06 | $28.88 | $30.21 | 1,018,950 | — | — |
| 2015-01-05 | $29.33 | $30.68 | 1,241,400 | — | — |
| 2015-01-02 | $29.65 | $31.02 | 1,174,350 | — | — |