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
- 1988-05-04 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 | $40.81 | $47.58 | 38,600 | — | — |
| 2015-12-30 | $40.94 | $47.73 | 46,300 | — | — |
| 2015-12-29 | $41.55 | $48.44 | 41,500 | — | — |
| 2015-12-28 | $41.53 | $48.42 | 35,000 | — | — |
| 2015-12-24 | $41.27 | $48.12 | 18,500 | — | — |
| 2015-12-23 | $41.61 | $48.51 | 53,400 | — | — |
| 2015-12-22 | $41.02 | $47.83 | 42,700 | — | — |
| 2015-12-21 | $40.31 | $47.00 | 59,200 | — | — |
| 2015-12-18 | $39.54 | $46.10 | 178,300 | — | — |
| 2015-12-17 | $40.52 | $47.24 | 61,300 | — | — |
| 2015-12-16 | $40.95 | $47.74 | 56,000 | — | — |
| 2015-12-15 | $40.12 | $46.78 | 66,700 | — | — |
| 2015-12-14 | $40.17 | $46.83 | 100,400 | — | — |
| 2015-12-11 | $40.05 | $46.69 | 44,600 | — | — |
| 2015-12-10 | $40.79 | $47.56 | 80,500 | — | — |
| 2015-12-09 | $41.32 | $48.17 | 94,200 | — | — |
| 2015-12-08 | $42.13 | $49.12 | 97,900 | — | — |
| 2015-12-07 | $41.49 | $48.37 | 68,100 | — | — |
| 2015-12-04 | $41.19 | $48.02 | 53,300 | — | — |
| 2015-12-03 | $40.97 | $47.77 | 51,500 | — | — |
| 2015-12-02 | $40.99 | $47.79 | 31,900 | — | — |
| 2015-12-01 | $41.56 | $48.45 | 55,200 | — | — |
| 2015-11-30 | $41.69 | $48.61 | 67,000 | — | — |
| 2015-11-27 | $41.89 | $48.84 | 20,500 | — | — |
| 2015-11-25 | $41.64 | $48.55 | 31,700 | — | — |
| 2015-11-24 | $41.79 | $48.72 | 57,900 | — | — |
| 2015-11-23 | $42.02 | $48.99 | 46,200 | — | — |
| 2015-11-20 | $42.17 | $49.17 | 35,600 | — | — |
| 2015-11-19 | $42.53 | $49.59 | 43,700 | — | — |
| 2015-11-18 | $42.33 | $49.35 | 58,500 | — | — |
| 2015-11-17 | $41.27 | $48.12 | 49,700 | — | — |
| 2015-11-16 | $40.89 | $47.67 | 56,400 | — | — |
| 2015-11-13 | $40.32 | $47.01 | 42,200 | — | — |
| 2015-11-12 | $40.34 | $47.03 | 70,800 | — | — |
| 2015-11-11 | $41.13 | $47.95 | 46,600 | — | — |
| 2015-11-10 | $41.28 | $48.13 | 57,600 | — | — |
| 2015-11-09 | $42.07 | $49.05 | 71,100 | — | — |
| 2015-11-06 | $42.23 | $49.24 | 46,100 | — | — |
| 2015-11-05 | $42.69 | $49.77 | 103,900 | — | — |
| 2015-11-04 | $42.33 | $49.35 | 71,000 | — | — |
| 2015-11-03 | $42.12 | $49.11 | 144,500 | — | — |
| 2015-11-02 | $43.36 | $50.55 | 185,200 | — | — |
| 2015-10-30 | $40.74 | $47.50 | 170,800 | — | — |
| 2015-10-29 | $38.05 | $44.36 | 71,100 | — | — |
| 2015-10-28 | $38.40 | $44.77 | 61,000 | — | — |
| 2015-10-27 | $37.36 | $43.56 | 80,800 | — | — |
| 2015-10-26 | $37.95 | $44.25 | 35,700 | — | — |
| 2015-10-23 | $37.66 | $43.91 | 62,300 | — | — |
| 2015-10-22 | $37.54 | $43.77 | 45,700 | — | — |
| 2015-10-21 | $37.03 | $43.17 | 50,300 | — | — |
| 2015-10-20 | $37.49 | $43.71 | 54,600 | — | — |
| 2015-10-19 | $37.53 | $43.76 | 33,000 | — | — |
| 2015-10-16 | $37.17 | $43.34 | 100,700 | — | — |
| 2015-10-15 | $37.11 | $43.27 | 48,000 | — | — |
| 2015-10-14 | $36.86 | $42.97 | 61,300 | — | — |
| 2015-10-13 | $37.36 | $43.56 | 40,900 | — | — |
| 2015-10-12 | $37.53 | $43.76 | 73,700 | — | — |
| 2015-10-09 | $37.19 | $43.36 | 61,400 | — | — |
| 2015-10-08 | $37.88 | $44.16 | 84,600 | — | — |
| 2015-10-07 | $37.12 | $43.28 | 125,400 | — | — |
| 2015-10-06 | $36.49 | $42.54 | 65,100 | — | — |
| 2015-10-05 | $36.58 | $42.65 | 66,000 | — | — |
| 2015-10-02 | $35.43 | $41.31 | 109,400 | — | — |
| 2015-10-01 | $35.17 | $41.00 | 86,200 | — | — |
| 2015-09-30 | $35.43 | $41.31 | 109,800 | — | — |
| 2015-09-29 | $34.99 | $40.79 | 105,700 | — | — |
| 2015-09-28 | $34.76 | $40.53 | 122,700 | — | — |
| 2015-09-25 | $35.14 | $40.97 | 69,500 | — | — |
| 2015-09-24 | $35.35 | $41.21 | 47,900 | — | — |
| 2015-09-23 | $35.62 | $41.53 | 58,700 | — | — |
| 2015-09-22 | $35.33 | $41.19 | 88,000 | — | — |
| 2015-09-21 | $36.42 | $42.46 | 50,800 | — | — |
| 2015-09-18 | $35.51 | $41.40 | 100,200 | — | — |
| 2015-09-17 | $35.70 | $41.62 | 50,200 | — | — |
| 2015-09-16 | $35.94 | $41.90 | 85,700 | — | — |
| 2015-09-15 | $35.15 | $40.98 | 69,300 | — | — |
| 2015-09-14 | $35.13 | $40.96 | 64,700 | — | — |
| 2015-09-11 | $35.22 | $41.06 | 81,000 | — | — |
| 2015-09-10 | $35.25 | $41.10 | 78,000 | — | — |
| 2015-09-09 | $35.73 | $41.66 | 53,700 | — | — |
| 2015-09-08 | $36.68 | $42.77 | 77,200 | — | — |
| 2015-09-04 | $35.82 | $41.76 | 47,200 | — | — |
| 2015-09-03 | $35.99 | $41.96 | 50,200 | — | — |
| 2015-09-02 | $35.74 | $41.67 | 102,800 | — | — |
| 2015-09-01 | $35.84 | $41.79 | 71,800 | — | — |
| 2015-08-31 | $36.92 | $43.04 | 110,700 | — | — |
| 2015-08-28 | $36.99 | $43.13 | 65,200 | — | — |
| 2015-08-27 | $36.96 | $43.09 | 67,300 | — | — |
| 2015-08-26 | $35.88 | $41.83 | 76,700 | — | — |
| 2015-08-25 | $34.93 | $40.72 | 105,200 | — | — |
| 2015-08-24 | $35.81 | $41.75 | 58,700 | — | — |
| 2015-08-21 | $37.59 | $43.83 | 47,700 | — | — |
| 2015-08-20 | $37.95 | $44.25 | 70,900 | — | — |
| 2015-08-19 | $38.97 | $45.44 | 29,700 | — | — |
| 2015-08-18 | $39.03 | $45.50 | 32,500 | — | — |
| 2015-08-17 | $39.05 | $45.53 | 45,300 | — | — |
| 2015-08-14 | $38.80 | $45.24 | 33,400 | — | — |
| 2015-08-13 | $38.24 | $44.58 | 78,300 | — | — |
| 2015-08-12 | $37.93 | $44.22 | 83,300 | — | — |
| 2015-08-11 | $38.65 | $45.06 | 52,800 | — | — |
| 2015-08-10 | $38.41 | $44.78 | 77,300 | — | — |
| 2015-08-07 | $37.72 | $43.98 | 48,100 | — | — |
| 2015-08-06 | $37.78 | $44.05 | 48,200 | — | — |
| 2015-08-05 | $37.90 | $44.19 | 82,700 | — | — |
| 2015-08-04 | $38.05 | $44.36 | 78,600 | — | — |
| 2015-08-03 | $38.28 | $44.63 | 109,900 | — | — |
| 2015-07-31 | $37.22 | $43.39 | 170,000 | — | — |
| 2015-07-30 | $35.31 | $41.17 | 94,000 | — | — |
| 2015-07-29 | $35.02 | $40.83 | 65,700 | — | — |
| 2015-07-28 | $34.44 | $40.15 | 83,200 | — | — |
| 2015-07-27 | $34.42 | $40.13 | 54,000 | — | — |
| 2015-07-24 | $35.09 | $40.91 | 69,900 | — | — |
| 2015-07-23 | $35.36 | $41.23 | 44,800 | — | — |
| 2015-07-22 | $35.38 | $41.25 | 45,400 | — | — |
| 2015-07-21 | $35.87 | $41.82 | 54,300 | — | — |
| 2015-07-20 | $36.43 | $42.47 | 71,800 | — | — |
| 2015-07-17 | $36.88 | $43.00 | 34,500 | — | — |
| 2015-07-16 | $37.25 | $43.43 | 109,900 | — | — |
| 2015-07-15 | $37.42 | $43.63 | 52,300 | — | — |
| 2015-07-14 | $37.71 | $43.97 | 54,300 | — | — |
| 2015-07-13 | $37.41 | $43.62 | 60,300 | — | — |
| 2015-07-10 | $37.03 | $43.17 | 41,800 | — | — |
| 2015-07-09 | $36.75 | $42.85 | 45,300 | — | — |
| 2015-07-08 | $37.02 | $43.16 | 43,400 | — | — |
| 2015-07-07 | $37.84 | $44.12 | 78,500 | — | — |
| 2015-07-06 | $38.46 | $44.84 | 86,900 | — | — |
| 2015-07-02 | $38.46 | $44.84 | 65,900 | — | — |
| 2015-07-01 | $38.36 | $44.72 | 61,800 | — | — |
| 2015-06-30 | $37.67 | $43.92 | 90,900 | — | — |
| 2015-06-29 | $37.56 | $43.79 | 41,800 | — | — |
| 2015-06-26 | $38.63 | $45.04 | 64,600 | — | — |
| 2015-06-25 | $38.44 | $44.82 | 55,400 | — | — |
| 2015-06-24 | $38.57 | $44.97 | 48,800 | — | — |
| 2015-06-23 | $38.70 | $45.12 | 53,600 | — | — |
| 2015-06-22 | $38.26 | $44.61 | 60,400 | — | — |
| 2015-06-19 | $37.50 | $43.72 | 169,900 | — | — |
| 2015-06-18 | $37.84 | $44.12 | 101,700 | — | — |
| 2015-06-17 | $37.62 | $43.86 | 77,100 | — | — |
| 2015-06-16 | $37.52 | $43.74 | 69,600 | — | — |
| 2015-06-15 | $37.77 | $44.04 | 63,000 | — | — |
| 2015-06-12 | $38.73 | $45.16 | 120,000 | — | — |
| 2015-06-11 | $39.20 | $45.70 | 69,100 | — | — |
| 2015-06-10 | $39.01 | $45.48 | 64,300 | — | — |
| 2015-06-09 | $38.65 | $45.06 | 82,400 | — | — |
| 2015-06-08 | $38.88 | $45.33 | 27,900 | — | — |
| 2015-06-05 | $39.11 | $45.60 | 63,100 | — | — |
| 2015-06-04 | $39.06 | $45.54 | 65,200 | — | — |
| 2015-06-03 | $39.16 | $45.66 | 57,500 | — | — |
| 2015-06-02 | $38.79 | $45.23 | 61,700 | — | — |
| 2015-06-01 | $38.48 | $44.86 | 105,900 | — | — |
| 2015-05-29 | $39.10 | $45.59 | 231,200 | — | — |
| 2015-05-28 | $39.00 | $45.47 | 145,100 | — | — |
| 2015-05-27 | $39.76 | $46.36 | 70,900 | — | — |
| 2015-05-26 | $38.99 | $45.46 | 86,700 | — | — |
| 2015-05-22 | $38.65 | $45.06 | 126,700 | — | — |
| 2015-05-21 | $38.83 | $45.27 | 50,600 | — | — |
| 2015-05-20 | $38.86 | $45.31 | 85,900 | — | — |
| 2015-05-19 | $38.34 | $44.70 | 66,600 | — | — |
| 2015-05-18 | $39.40 | $45.94 | 42,200 | — | — |
| 2015-05-15 | $39.69 | $46.27 | 73,600 | — | — |
| 2015-05-14 | $39.12 | $45.61 | 47,300 | — | — |
| 2015-05-13 | $39.39 | $45.92 | 80,000 | — | — |
| 2015-05-12 | $39.60 | $46.17 | 115,800 | — | — |
| 2015-05-11 | $38.88 | $45.33 | 85,200 | — | — |
| 2015-05-08 | $39.02 | $45.49 | 125,500 | — | — |
| 2015-05-07 | $39.16 | $45.66 | 166,300 | — | — |
| 2015-05-06 | $38.47 | $44.85 | 281,600 | — | — |
| 2015-05-05 | $38.80 | $45.24 | 236,400 | — | — |
| 2015-05-04 | $38.33 | $44.69 | 274,100 | — | — |
| 2015-05-01 | $37.99 | $44.29 | 270,900 | — | — |
| 2015-04-30 | $36.93 | $43.06 | 109,900 | — | — |
| 2015-04-29 | $37.55 | $43.78 | 122,400 | — | — |
| 2015-04-28 | $38.06 | $44.37 | 129,900 | — | — |
| 2015-04-27 | $37.90 | $44.19 | 110,200 | — | — |
| 2015-04-24 | $37.93 | $44.22 | 88,100 | — | — |
| 2015-04-23 | $37.81 | $44.08 | 124,900 | — | — |
| 2015-04-22 | $37.68 | $43.93 | 82,200 | — | — |
| 2015-04-21 | $37.13 | $43.29 | 71,000 | — | — |
| 2015-04-20 | $37.04 | $43.18 | 53,600 | — | — |
| 2015-04-17 | $36.70 | $42.79 | 73,700 | — | — |
| 2015-04-16 | $37.19 | $43.36 | 55,900 | — | — |
| 2015-04-15 | $37.50 | $43.72 | 91,800 | — | — |
| 2015-04-14 | $37.76 | $44.02 | 109,300 | — | — |
| 2015-04-13 | $37.06 | $43.21 | 81,900 | — | — |
| 2015-04-10 | $37.47 | $43.69 | 69,100 | — | — |
| 2015-04-09 | $37.63 | $43.87 | 108,000 | — | — |
| 2015-04-08 | $37.55 | $43.78 | 68,000 | — | — |
| 2015-04-07 | $37.47 | $43.69 | 88,600 | — | — |
| 2015-04-06 | $37.37 | $43.57 | 103,000 | — | — |
| 2015-04-02 | $37.39 | $43.59 | 134,500 | — | — |
| 2015-04-01 | $36.42 | $42.46 | 132,200 | — | — |
| 2015-03-31 | $35.72 | $41.65 | 126,700 | — | — |
| 2015-03-30 | $35.60 | $41.51 | 49,900 | — | — |
| 2015-03-27 | $35.52 | $41.41 | 41,200 | — | — |
| 2015-03-26 | $35.48 | $41.37 | 75,500 | — | — |
| 2015-03-25 | $35.56 | $41.46 | 64,900 | — | — |
| 2015-03-24 | $36.57 | $42.64 | 72,700 | — | — |
| 2015-03-23 | $37.91 | $44.20 | 233,300 | — | — |
| 2015-03-20 | $37.75 | $44.01 | 267,700 | — | — |
| 2015-03-19 | $37.19 | $43.36 | 80,600 | — | — |
| 2015-03-18 | $37.39 | $43.59 | 73,700 | — | — |
| 2015-03-17 | $37.24 | $43.42 | 87,000 | — | — |
| 2015-03-16 | $36.92 | $43.04 | 115,500 | — | — |
| 2015-03-13 | $35.90 | $41.86 | 38,800 | — | — |
| 2015-03-12 | $35.96 | $41.93 | 44,500 | — | — |
| 2015-03-11 | $35.60 | $41.51 | 55,300 | — | — |
| 2015-03-10 | $35.36 | $41.23 | 38,000 | — | — |
| 2015-03-09 | $36.23 | $42.24 | 67,900 | — | — |
| 2015-03-06 | $36.19 | $42.19 | 72,200 | — | — |
| 2015-03-05 | $36.57 | $42.64 | 89,700 | — | — |
| 2015-03-04 | $36.44 | $42.49 | 81,300 | — | — |
| 2015-03-03 | $37.03 | $43.17 | 62,600 | — | — |
| 2015-03-02 | $37.74 | $44.00 | 80,600 | — | — |
| 2015-02-27 | $37.93 | $44.22 | 111,300 | — | — |
| 2015-02-26 | $37.47 | $43.69 | 209,600 | — | — |
| 2015-02-25 | $39.94 | $46.57 | 156,200 | — | — |
| 2015-02-24 | $37.09 | $43.24 | 56,700 | — | — |
| 2015-02-23 | $36.68 | $42.77 | 63,600 | — | — |
| 2015-02-20 | $37.13 | $43.29 | 49,500 | — | — |
| 2015-02-19 | $37.19 | $43.36 | 56,500 | — | — |
| 2015-02-18 | $37.48 | $43.70 | 86,300 | — | — |
| 2015-02-17 | $37.89 | $44.18 | 82,300 | — | — |
| 2015-02-13 | $38.53 | $44.92 | 56,000 | — | — |
| 2015-02-12 | $38.43 | $44.81 | 41,800 | — | — |
| 2015-02-11 | $38.27 | $44.62 | 92,800 | — | — |
| 2015-02-10 | $38.02 | $44.33 | 41,900 | — | — |
| 2015-02-09 | $37.60 | $43.84 | 74,800 | — | — |
| 2015-02-06 | $37.48 | $43.70 | 70,100 | — | — |
| 2015-02-05 | $37.40 | $43.60 | 57,800 | — | — |
| 2015-02-04 | $36.18 | $42.18 | 75,900 | — | — |
| 2015-02-03 | $36.62 | $42.70 | 158,500 | — | — |
| 2015-02-02 | $35.30 | $41.16 | 115,200 | — | — |
| 2015-01-30 | $34.79 | $40.56 | 126,600 | — | — |
| 2015-01-29 | $34.79 | $40.56 | 105,500 | — | — |
| 2015-01-28 | $34.79 | $40.56 | 50,800 | — | — |
| 2015-01-27 | $35.19 | $41.03 | 86,500 | — | — |
| 2015-01-26 | $36.28 | $42.30 | 91,400 | — | — |
| 2015-01-23 | $35.27 | $41.12 | 43,600 | — | — |
| 2015-01-22 | $35.76 | $41.69 | 63,900 | — | — |
| 2015-01-21 | $35.40 | $41.27 | 56,500 | — | — |
| 2015-01-20 | $35.64 | $41.55 | 71,600 | — | — |
| 2015-01-16 | $35.64 | $41.55 | 77,100 | — | — |
| 2015-01-15 | $34.94 | $40.74 | 103,800 | — | — |
| 2015-01-14 | $35.57 | $41.47 | 82,500 | — | — |
| 2015-01-13 | $36.46 | $42.51 | 75,100 | — | — |
| 2015-01-12 | $36.15 | $42.15 | 144,400 | — | — |
| 2015-01-09 | $35.50 | $41.39 | 102,200 | — | — |
| 2015-01-08 | $35.72 | $41.65 | 161,700 | — | — |
| 2015-01-07 | $36.13 | $42.12 | 166,000 | — | — |
| 2015-01-06 | $35.40 | $41.27 | 855,400 | — | — |
| 2015-01-05 | $35.67 | $41.59 | 541,000 | — | — |
| 2015-01-02 | $39.80 | $46.40 | 70,300 | — | — |