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
- 2008-12-09 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 | $54.70 | $54.70 | 200 | — | — |
| 2015-12-30 | $54.35 | $54.35 | 200 | — | — |
| 2015-12-29 | $54.63 | $54.63 | 0 | — | — |
| 2015-12-28 | $54.63 | $54.63 | 700 | — | — |
| 2015-12-24 | $54.68 | $54.68 | 300 | — | — |
| 2015-12-23 | $54.10 | $54.10 | 0 | — | — |
| 2015-12-22 | $54.10 | $54.10 | 6,100 | — | — |
| 2015-12-21 | $54.04 | $54.04 | 2,000 | — | — |
| 2015-12-18 | $53.97 | $53.97 | 1,500 | — | — |
| 2015-12-17 | $52.61 | $52.61 | 6,900 | — | — |
| 2015-12-16 | $53.59 | $53.59 | 8,900 | — | — |
| 2015-12-15 | $53.53 | $53.53 | 3,000 | — | — |
| 2015-12-14 | $54.67 | $54.67 | 6,400 | — | — |
| 2015-12-11 | $54.32 | $54.32 | 8,100 | — | — |
| 2015-12-10 | $53.70 | $53.70 | 1,300 | — | — |
| 2015-12-09 | $53.85 | $53.85 | 6,200 | — | — |
| 2015-12-08 | $52.17 | $52.17 | 0 | — | — |
| 2015-12-07 | $52.17 | $52.17 | 200 | — | — |
| 2015-12-04 | $52.25 | $52.25 | 3,000 | — | — |
| 2015-12-03 | $52.18 | $52.18 | 2,700 | — | — |
| 2015-12-02 | $52.57 | $52.57 | 0 | — | — |
| 2015-12-01 | $52.57 | $52.57 | 500 | — | — |
| 2015-11-30 | $52.66 | $52.66 | 0 | — | — |
| 2015-11-27 | $52.66 | $52.66 | 0 | — | — |
| 2015-11-25 | $52.92 | $52.92 | 0 | — | — |
| 2015-11-24 | $52.92 | $52.92 | 500 | — | — |
| 2015-11-23 | $52.65 | $52.65 | 1,800 | — | — |
| 2015-11-20 | $52.62 | $52.62 | 0 | — | — |
| 2015-11-19 | $52.62 | $52.62 | 6,100 | — | — |
| 2015-11-18 | $52.09 | $52.09 | 4,200 | — | — |
| 2015-11-17 | $52.43 | $52.43 | 0 | — | — |
| 2015-11-16 | $52.43 | $52.43 | 200 | — | — |
| 2015-11-13 | $52.58 | $52.58 | 2,200 | — | — |
| 2015-11-12 | $52.21 | $52.21 | 0 | — | — |
| 2015-11-11 | $52.21 | $52.21 | 0 | — | — |
| 2015-11-10 | $52.21 | $52.21 | 800 | — | — |
| 2015-11-09 | $52.32 | $52.32 | 0 | — | — |
| 2015-11-06 | $52.32 | $52.32 | 5,600 | — | — |
| 2015-11-05 | $53.59 | $53.59 | 500 | — | — |
| 2015-11-04 | $53.71 | $53.71 | 200 | — | — |
| 2015-11-03 | $54.27 | $54.27 | 5,500 | — | — |
| 2015-11-02 | $54.61 | $54.61 | 100 | — | — |
| 2015-10-30 | $54.61 | $54.61 | 500 | — | — |
| 2015-10-29 | $54.17 | $54.17 | 300 | — | — |
| 2015-10-28 | $54.83 | $54.83 | 800 | — | — |
| 2015-10-27 | $54.94 | $54.94 | 100 | — | — |
| 2015-10-26 | $54.23 | $54.23 | 1,200 | — | — |
| 2015-10-23 | $54.21 | $54.21 | 1,200 | — | — |
| 2015-10-22 | $55.15 | $55.15 | 0 | — | — |
| 2015-10-21 | $55.15 | $55.15 | 100 | — | — |
| 2015-10-20 | $55.36 | $55.36 | 400 | — | — |
| 2015-10-19 | $55.79 | $55.79 | 1,400 | — | — |
| 2015-10-16 | $55.80 | $55.80 | 20,800 | — | — |
| 2015-10-15 | $56.36 | $56.36 | 16,800 | — | — |
| 2015-10-14 | $56.41 | $56.41 | 1,600 | — | — |
| 2015-10-13 | $55.58 | $55.58 | 6,200 | — | — |
| 2015-10-12 | $55.40 | $55.40 | 5,600 | — | — |
| 2015-10-09 | $55.07 | $55.07 | 2,800 | — | — |
| 2015-10-08 | $55.29 | $55.29 | 4,300 | — | — |
| 2015-10-07 | $54.99 | $54.99 | 0 | — | — |
| 2015-10-06 | $54.99 | $54.99 | 3,900 | — | — |
| 2015-10-05 | $55.01 | $55.01 | 1,700 | — | — |
| 2015-10-02 | $55.24 | $55.24 | 4,900 | — | — |
| 2015-10-01 | $55.73 | $55.73 | 100 | — | — |
| 2015-09-30 | $55.38 | $55.38 | 800 | — | — |
| 2015-09-29 | $55.48 | $55.48 | 500 | — | — |
| 2015-09-28 | $55.32 | $55.32 | 0 | — | — |
| 2015-09-25 | $55.32 | $55.32 | 0 | — | — |
| 2015-09-24 | $55.32 | $55.32 | 700 | — | — |
| 2015-09-23 | $54.91 | $54.91 | 200 | — | — |
| 2015-09-22 | $54.87 | $54.87 | 0 | — | — |
| 2015-09-21 | $54.87 | $54.87 | 4,300 | — | — |
| 2015-09-18 | $55.33 | $55.33 | 800 | — | — |
| 2015-09-17 | $55.42 | $55.42 | 8,800 | — | — |
| 2015-09-16 | $54.78 | $54.78 | 3,200 | — | — |
| 2015-09-15 | $54.99 | $54.99 | 2,000 | — | — |
| 2015-09-14 | $55.25 | $55.25 | 1,100 | — | — |
| 2015-09-11 | $54.90 | $54.90 | 100 | — | — |
| 2015-09-10 | $54.83 | $54.83 | 700 | — | — |
| 2015-09-09 | $54.76 | $54.76 | 1,300 | — | — |
| 2015-09-08 | $56.28 | $56.28 | 0 | — | — |
| 2015-09-04 | $56.28 | $56.28 | 3,000 | — | — |
| 2015-09-03 | $55.45 | $55.45 | 800 | — | — |
| 2015-09-02 | $55.27 | $55.27 | 300 | — | — |
| 2015-09-01 | $55.33 | $55.33 | 100 | — | — |
| 2015-08-31 | $54.30 | $54.30 | 300 | — | — |
| 2015-08-28 | $54.68 | $54.68 | 300 | — | — |
| 2015-08-27 | $54.60 | $54.60 | 5,200 | — | — |
| 2015-08-26 | $55.45 | $55.45 | 2,800 | — | — |
| 2015-08-25 | $56.50 | $56.50 | 800 | — | — |
| 2015-08-24 | $56.73 | $56.73 | 6,600 | — | — |
| 2015-08-21 | $53.55 | $53.55 | 3,300 | — | — |
| 2015-08-20 | $51.65 | $51.65 | 0 | — | — |
| 2015-08-19 | $51.65 | $51.65 | 200 | — | — |
| 2015-08-18 | $51.76 | $51.76 | 0 | — | — |
| 2015-08-17 | $51.76 | $51.76 | 0 | — | — |
| 2015-08-14 | $51.76 | $51.76 | 300 | — | — |
| 2015-08-13 | $51.58 | $51.58 | 600 | — | — |
| 2015-08-12 | $51.08 | $51.08 | 0 | — | — |
| 2015-08-11 | $51.08 | $51.08 | 800 | — | — |
| 2015-08-10 | $51.50 | $51.50 | 0 | — | — |
| 2015-08-07 | $51.50 | $51.50 | 0 | — | — |
| 2015-08-06 | $51.50 | $51.50 | 0 | — | — |
| 2015-08-05 | $51.50 | $51.50 | 400 | — | — |
| 2015-08-04 | $52.00 | $52.00 | 400 | — | — |
| 2015-08-03 | $51.66 | $51.66 | 0 | — | — |
| 2015-07-31 | $51.66 | $51.66 | 0 | — | — |
| 2015-07-30 | $51.66 | $51.66 | 4,400 | — | — |
| 2015-07-29 | $52.18 | $52.18 | 700 | — | — |
| 2015-07-28 | $52.20 | $52.20 | 0 | — | — |
| 2015-07-27 | $52.20 | $52.20 | 0 | — | — |
| 2015-07-24 | $52.20 | $52.20 | 300 | — | — |
| 2015-07-23 | $51.71 | $51.71 | 0 | — | — |
| 2015-07-22 | $51.71 | $51.71 | 0 | — | — |
| 2015-07-21 | $51.71 | $51.71 | 800 | — | — |
| 2015-07-20 | $51.83 | $51.83 | 1,300 | — | — |
| 2015-07-17 | $52.07 | $52.07 | 400 | — | — |
| 2015-07-16 | $52.00 | $52.00 | 4,300 | — | — |
| 2015-07-15 | $52.67 | $52.67 | 0 | — | — |
| 2015-07-14 | $52.67 | $52.67 | 500 | — | — |
| 2015-07-13 | $52.60 | $52.60 | 1,500 | — | — |
| 2015-07-10 | $53.11 | $53.11 | 3,600 | — | — |
| 2015-07-09 | $54.41 | $54.41 | 5,300 | — | — |
| 2015-07-08 | $54.97 | $54.97 | 7,300 | — | — |
| 2015-07-07 | $53.40 | $53.40 | 3,200 | — | — |
| 2015-07-06 | $53.45 | $53.45 | 6,400 | — | — |
| 2015-07-02 | $52.87 | $52.87 | 100 | — | — |
| 2015-07-01 | $52.78 | $52.78 | 700 | — | — |
| 2015-06-30 | $53.61 | $53.61 | 8,700 | — | — |
| 2015-06-29 | $53.37 | $53.37 | 1,200 | — | — |
| 2015-06-26 | $52.37 | $52.37 | 6,400 | — | — |
| 2015-06-25 | $52.41 | $52.41 | 8,500 | — | — |
| 2015-06-24 | $52.30 | $52.30 | 3,000 | — | — |
| 2015-06-23 | $52.16 | $52.16 | 3,400 | — | — |
| 2015-06-22 | $52.73 | $52.73 | 2,100 | — | — |
| 2015-06-19 | $53.18 | $53.18 | 1,700 | — | — |
| 2015-06-18 | $53.04 | $53.04 | 9,000 | — | — |
| 2015-06-17 | $52.64 | $52.64 | 3,500 | — | — |
| 2015-06-16 | $52.66 | $52.66 | 1,400 | — | — |
| 2015-06-15 | $52.71 | $52.71 | 1,100 | — | — |
| 2015-06-12 | $52.65 | $52.65 | 700 | — | — |
| 2015-06-11 | $52.47 | $52.47 | 1,000 | — | — |
| 2015-06-10 | $53.34 | $53.34 | 6,200 | — | — |
| 2015-06-09 | $51.96 | $51.96 | 3,600 | — | — |
| 2015-06-08 | $51.84 | $51.84 | 2,000 | — | — |
| 2015-06-05 | $50.92 | $50.92 | 2,100 | — | — |
| 2015-06-04 | $51.72 | $51.72 | 6,700 | — | — |
| 2015-06-03 | $51.88 | $51.88 | 800 | — | — |
| 2015-06-02 | $52.15 | $52.15 | 1,200 | — | — |
| 2015-06-01 | $51.55 | $51.55 | 1,400 | — | — |
| 2015-05-29 | $52.17 | $52.17 | 3,000 | — | — |
| 2015-05-28 | $52.41 | $52.41 | 1,700 | — | — |
| 2015-05-27 | $52.48 | $52.48 | 2,900 | — | — |
| 2015-05-26 | $53.07 | $53.07 | 9,800 | — | — |
| 2015-05-22 | $54.40 | $54.40 | 500 | — | — |
| 2015-05-21 | $54.92 | $54.92 | 5,100 | — | — |
| 2015-05-20 | $54.73 | $54.73 | 5,900 | — | — |
| 2015-05-19 | $55.08 | $55.08 | 1,450 | — | — |
| 2015-05-18 | $55.92 | $55.92 | 2,875 | — | — |
| 2015-05-15 | $56.52 | $56.52 | 175 | — | — |
| 2015-05-14 | $56.64 | $56.64 | 850 | — | — |
| 2015-05-13 | $56.64 | $56.64 | 700 | — | — |
| 2015-05-12 | $56.04 | $56.04 | 175 | — | — |
| 2015-05-11 | $55.80 | $55.80 | 375 | — | — |
| 2015-05-08 | $56.00 | $56.00 | 200 | — | — |
| 2015-05-07 | $56.08 | $56.08 | 2,050 | — | — |
| 2015-05-06 | $56.40 | $56.40 | 425 | — | — |
| 2015-05-05 | $55.96 | $55.96 | 175 | — | — |
| 2015-05-04 | $55.68 | $55.68 | 1,400 | — | — |
| 2015-05-01 | $55.72 | $55.72 | 1,700 | — | — |
| 2015-04-30 | $56.20 | $56.20 | 1,100 | — | — |
| 2015-04-29 | $57.12 | $57.12 | 2,725 | — | — |
| 2015-04-28 | $57.00 | $57.00 | 2,725 | — | — |
| 2015-04-27 | $56.80 | $56.80 | 2,625 | — | — |
| 2015-04-24 | $56.88 | $56.88 | 150 | — | — |
| 2015-04-23 | $56.40 | $56.40 | 925 | — | — |
| 2015-04-22 | $56.04 | $56.04 | 2,925 | — | — |
| 2015-04-21 | $56.24 | $56.24 | 3,075 | — | — |
| 2015-04-20 | $56.64 | $56.64 | 6,375 | — | — |
| 2015-04-17 | $56.88 | $56.88 | 50 | — | — |
| 2015-04-16 | $56.84 | $56.84 | 575 | — | — |
| 2015-04-15 | $57.00 | $57.00 | 2,100 | — | — |
| 2015-04-14 | $56.44 | $56.44 | 150 | — | — |
| 2015-04-13 | $55.80 | $55.80 | 75 | — | — |
| 2015-04-10 | $55.60 | $55.60 | 100 | — | — |
| 2015-04-09 | $55.24 | $55.24 | 975 | — | — |
| 2015-04-08 | $55.84 | $55.84 | 750 | — | — |
| 2015-04-07 | $55.60 | $55.60 | 550 | — | — |
| 2015-04-06 | $56.56 | $56.56 | 525 | — | — |
| 2015-04-02 | $56.08 | $56.08 | 400 | — | — |
| 2015-04-01 | $56.24 | $56.24 | 700 | — | — |
| 2015-03-31 | $55.96 | $55.96 | 625 | — | — |
| 2015-03-30 | $55.80 | $55.80 | 950 | — | — |
| 2015-03-27 | $56.76 | $56.76 | 1,300 | — | — |
| 2015-03-26 | $56.52 | $56.52 | 1,225 | — | — |
| 2015-03-25 | $56.28 | $56.28 | 75 | — | — |
| 2015-03-24 | $56.28 | $56.28 | 0 | — | — |
| 2015-03-23 | $56.28 | $56.28 | 1,925 | — | — |
| 2015-03-20 | $55.80 | $55.80 | 250 | — | — |
| 2015-03-19 | $55.08 | $55.08 | 300 | — | — |
| 2015-03-18 | $55.84 | $55.84 | 1,850 | — | — |
| 2015-03-17 | $54.84 | $54.84 | 500 | — | — |
| 2015-03-16 | $54.72 | $54.72 | 1,325 | — | — |
| 2015-03-13 | $54.72 | $54.72 | 1,475 | — | — |
| 2015-03-12 | $54.80 | $54.80 | 825 | — | — |
| 2015-03-11 | $54.68 | $54.68 | 525 | — | — |
| 2015-03-10 | $54.96 | $54.96 | 2,325 | — | — |
| 2015-03-09 | $54.76 | $54.76 | 7,475 | — | — |
| 2015-03-06 | $55.20 | $55.20 | 45,300 | — | — |
| 2015-03-05 | $55.96 | $55.96 | 3,425 | — | — |
| 2015-03-04 | $56.04 | $56.04 | 3,350 | — | — |
| 2015-03-03 | $56.40 | $56.40 | 675 | — | — |
| 2015-03-02 | $55.76 | $55.76 | 2,075 | — | — |
| 2015-02-27 | $56.20 | $56.20 | 475 | — | — |
| 2015-02-26 | $56.40 | $56.40 | 900 | — | — |
| 2015-02-25 | $56.96 | $56.96 | 575 | — | — |
| 2015-02-24 | $57.00 | $57.00 | 625 | — | — |
| 2015-02-23 | $57.24 | $57.24 | 1,325 | — | — |
| 2015-02-20 | $56.92 | $56.92 | 31,375 | — | — |
| 2015-02-19 | $57.12 | $57.12 | 1,325 | — | — |
| 2015-02-18 | $57.48 | $57.48 | 6,625 | — | — |
| 2015-02-17 | $57.08 | $57.08 | 60,275 | — | — |
| 2015-02-13 | $57.32 | $57.32 | 2,525 | — | — |
| 2015-02-12 | $57.16 | $57.16 | 2,100 | — | — |
| 2015-02-11 | $55.80 | $55.80 | 5,825 | — | — |
| 2015-02-10 | $56.68 | $56.68 | 2,700 | — | — |
| 2015-02-09 | $57.40 | $57.40 | 425 | — | — |
| 2015-02-06 | $57.00 | $57.00 | 29,750 | — | — |
| 2015-02-05 | $58.52 | $58.52 | 300 | — | — |
| 2015-02-04 | $58.84 | $58.84 | 1,300 | — | — |
| 2015-02-03 | $58.40 | $58.40 | 0 | — | — |
| 2015-02-02 | $58.40 | $58.40 | 16,100 | — | — |
| 2015-01-30 | $58.92 | $58.92 | 14,575 | — | — |
| 2015-01-29 | $57.88 | $57.88 | 275 | — | — |
| 2015-01-28 | $58.88 | $58.88 | 3,725 | — | — |
| 2015-01-27 | $58.16 | $58.16 | 2,325 | — | — |
| 2015-01-26 | $57.68 | $57.68 | 350 | — | — |
| 2015-01-23 | $58.36 | $58.36 | 1,375 | — | — |
| 2015-01-22 | $57.68 | $57.68 | 2,600 | — | — |
| 2015-01-21 | $58.20 | $58.20 | 1,125 | — | — |
| 2015-01-20 | $57.36 | $57.36 | 4,025 | — | — |
| 2015-01-16 | $58.52 | $58.52 | 1,800 | — | — |
| 2015-01-15 | $59.88 | $59.88 | 3,200 | — | — |
| 2015-01-14 | $58.72 | $58.72 | 7,350 | — | — |
| 2015-01-13 | $58.20 | $58.20 | 1,025 | — | — |
| 2015-01-12 | $57.84 | $57.84 | 3,525 | — | — |
| 2015-01-09 | $57.60 | $57.60 | 1,250 | — | — |
| 2015-01-08 | $56.44 | $56.44 | 325 | — | — |
| 2015-01-07 | $56.60 | $56.60 | 400 | — | — |
| 2015-01-06 | $57.52 | $57.52 | 1,775 | — | — |
| 2015-01-05 | $56.32 | $56.32 | 700 | — | — |
| 2015-01-02 | $56.04 | $56.04 | 4,325 | — | — |