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
- 1993-03-19 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 | $52.10 | $75.64 | 28,200 | — | — |
| 2015-12-30 | $53.53 | $77.72 | 18,300 | — | — |
| 2015-12-29 | $53.63 | $77.86 | 30,300 | — | — |
| 2015-12-28 | $53.50 | $77.68 | 27,800 | — | — |
| 2015-12-24 | $54.50 | $79.13 | 14,500 | — | — |
| 2015-12-23 | $54.94 | $79.77 | 16,200 | — | — |
| 2015-12-22 | $54.64 | $79.33 | 51,200 | — | — |
| 2015-12-21 | $52.94 | $76.86 | 22,800 | — | — |
| 2015-12-18 | $52.31 | $75.95 | 94,100 | — | — |
| 2015-12-17 | $52.14 | $75.70 | 49,000 | — | — |
| 2015-12-16 | $51.98 | $75.47 | 26,900 | — | — |
| 2015-12-15 | $51.07 | $74.15 | 38,600 | — | — |
| 2015-12-14 | $52.16 | $75.73 | 51,400 | — | — |
| 2015-12-11 | $51.86 | $75.29 | 37,800 | — | — |
| 2015-12-10 | $53.32 | $77.41 | 27,700 | — | — |
| 2015-12-09 | $53.37 | $77.49 | 56,300 | — | — |
| 2015-12-08 | $53.96 | $78.34 | 37,700 | — | — |
| 2015-12-07 | $54.45 | $79.05 | 49,300 | — | — |
| 2015-12-04 | $55.63 | $80.77 | 30,900 | — | — |
| 2015-12-03 | $55.04 | $79.91 | 39,800 | — | — |
| 2015-12-02 | $56.26 | $81.68 | 55,000 | — | — |
| 2015-12-01 | $56.43 | $81.93 | 36,200 | — | — |
| 2015-11-30 | $57.18 | $83.02 | 60,100 | — | — |
| 2015-11-27 | $56.50 | $82.03 | 9,400 | — | — |
| 2015-11-25 | $55.50 | $80.58 | 47,200 | — | — |
| 2015-11-24 | $54.60 | $79.27 | 48,600 | — | — |
| 2015-11-23 | $54.70 | $79.42 | 45,100 | — | — |
| 2015-11-20 | $54.92 | $79.74 | 34,600 | — | — |
| 2015-11-19 | $53.88 | $78.23 | 26,500 | — | — |
| 2015-11-18 | $54.34 | $78.90 | 64,900 | — | — |
| 2015-11-17 | $52.24 | $75.85 | 39,200 | — | — |
| 2015-11-16 | $53.17 | $77.20 | 64,100 | — | — |
| 2015-11-13 | $52.89 | $76.79 | 38,900 | — | — |
| 2015-11-12 | $51.73 | $75.11 | 125,800 | — | — |
| 2015-11-11 | $54.36 | $78.92 | 40,400 | — | — |
| 2015-11-10 | $54.42 | $79.01 | 37,900 | — | — |
| 2015-11-09 | $54.05 | $78.47 | 51,300 | — | — |
| 2015-11-06 | $55.32 | $80.32 | 109,100 | — | — |
| 2015-11-05 | $55.37 | $80.39 | 101,600 | — | — |
| 2015-11-04 | $50.13 | $72.78 | 53,700 | — | — |
| 2015-11-03 | $49.97 | $72.55 | 46,200 | — | — |
| 2015-11-02 | $48.49 | $70.40 | 125,600 | — | — |
| 2015-10-30 | $46.92 | $68.12 | 44,800 | — | — |
| 2015-10-29 | $47.62 | $69.14 | 56,200 | — | — |
| 2015-10-28 | $48.40 | $70.27 | 55,800 | — | — |
| 2015-10-27 | $46.73 | $67.85 | 94,200 | — | — |
| 2015-10-26 | $48.13 | $69.88 | 79,000 | — | — |
| 2015-10-23 | $48.56 | $70.50 | 30,200 | — | — |
| 2015-10-22 | $47.04 | $68.30 | 42,600 | — | — |
| 2015-10-21 | $46.61 | $67.67 | 42,600 | — | — |
| 2015-10-20 | $46.18 | $67.05 | 41,300 | — | — |
| 2015-10-19 | $45.66 | $66.29 | 52,500 | — | — |
| 2015-10-16 | $45.45 | $65.99 | 40,300 | — | — |
| 2015-10-15 | $45.78 | $66.47 | 46,800 | — | — |
| 2015-10-14 | $45.51 | $66.08 | 85,600 | — | — |
| 2015-10-13 | $44.30 | $64.32 | 49,400 | — | — |
| 2015-10-12 | $45.30 | $65.65 | 45,200 | — | — |
| 2015-10-09 | $47.24 | $68.47 | 93,300 | — | — |
| 2015-10-08 | $50.46 | $73.13 | 55,500 | — | — |
| 2015-10-07 | $49.79 | $72.16 | 83,200 | — | — |
| 2015-10-06 | $49.07 | $71.12 | 50,000 | — | — |
| 2015-10-05 | $49.74 | $72.09 | 69,700 | — | — |
| 2015-10-02 | $47.67 | $69.09 | 54,700 | — | — |
| 2015-10-01 | $45.94 | $66.58 | 53,000 | — | — |
| 2015-09-30 | $46.75 | $67.76 | 109,300 | — | — |
| 2015-09-29 | $46.19 | $66.94 | 41,000 | — | — |
| 2015-09-28 | $46.30 | $67.10 | 48,000 | — | — |
| 2015-09-25 | $45.96 | $66.61 | 53,900 | — | — |
| 2015-09-24 | $46.14 | $66.87 | 45,600 | — | — |
| 2015-09-23 | $46.33 | $67.15 | 50,300 | — | — |
| 2015-09-22 | $45.94 | $66.58 | 43,700 | — | — |
| 2015-09-21 | $46.41 | $67.26 | 50,000 | — | — |
| 2015-09-18 | $45.10 | $65.36 | 90,400 | — | — |
| 2015-09-17 | $47.24 | $68.47 | 43,200 | — | — |
| 2015-09-16 | $48.18 | $69.83 | 46,300 | — | — |
| 2015-09-15 | $47.20 | $68.41 | 25,600 | — | — |
| 2015-09-14 | $46.27 | $67.06 | 22,500 | — | — |
| 2015-09-11 | $48.01 | $69.58 | 27,500 | — | — |
| 2015-09-10 | $49.03 | $71.06 | 72,800 | — | — |
| 2015-09-09 | $47.68 | $69.10 | 32,000 | — | — |
| 2015-09-08 | $48.50 | $70.29 | 79,300 | — | — |
| 2015-09-04 | $49.40 | $71.60 | 123,100 | — | — |
| 2015-09-03 | $50.75 | $73.55 | 43,200 | — | — |
| 2015-09-02 | $51.53 | $74.68 | 34,200 | — | — |
| 2015-09-01 | $49.94 | $72.38 | 163,900 | — | — |
| 2015-08-31 | $51.49 | $74.63 | 25,300 | — | — |
| 2015-08-28 | $50.38 | $73.02 | 56,200 | — | — |
| 2015-08-27 | $50.12 | $72.64 | 129,300 | — | — |
| 2015-08-26 | $50.30 | $72.90 | 78,300 | — | — |
| 2015-08-25 | $49.77 | $72.13 | 98,300 | — | — |
| 2015-08-24 | $51.91 | $75.23 | 129,200 | — | — |
| 2015-08-21 | $49.58 | $71.86 | 44,600 | — | — |
| 2015-08-20 | $49.70 | $72.03 | 45,100 | — | — |
| 2015-08-19 | $49.97 | $72.42 | 26,800 | — | — |
| 2015-08-18 | $50.64 | $73.39 | 28,200 | — | — |
| 2015-08-17 | $50.71 | $73.49 | 24,900 | — | — |
| 2015-08-14 | $51.42 | $74.52 | 44,800 | — | — |
| 2015-08-13 | $50.44 | $73.10 | 31,600 | — | — |
| 2015-08-12 | $50.73 | $73.52 | 41,100 | — | — |
| 2015-08-11 | $51.52 | $74.67 | 37,000 | — | — |
| 2015-08-10 | $52.51 | $76.10 | 55,400 | — | — |
| 2015-08-07 | $51.09 | $74.05 | 44,200 | — | — |
| 2015-08-06 | $50.71 | $73.49 | 174,500 | — | — |
| 2015-08-05 | $52.48 | $76.06 | 45,800 | — | — |
| 2015-08-04 | $51.64 | $74.84 | 34,100 | — | — |
| 2015-08-03 | $51.44 | $74.55 | 43,600 | — | — |
| 2015-07-31 | $52.54 | $76.15 | 36,300 | — | — |
| 2015-07-30 | $52.58 | $76.21 | 35,600 | — | — |
| 2015-07-29 | $52.44 | $76.00 | 21,900 | — | — |
| 2015-07-28 | $52.18 | $75.63 | 43,600 | — | — |
| 2015-07-27 | $51.78 | $75.05 | 37,200 | — | — |
| 2015-07-24 | $51.86 | $75.16 | 54,100 | — | — |
| 2015-07-23 | $51.23 | $74.25 | 39,400 | — | — |
| 2015-07-22 | $52.16 | $75.60 | 28,200 | — | — |
| 2015-07-21 | $51.93 | $75.26 | 21,600 | — | — |
| 2015-07-20 | $52.01 | $75.38 | 43,900 | — | — |
| 2015-07-17 | $52.50 | $76.09 | 28,600 | — | — |
| 2015-07-16 | $52.89 | $76.65 | 24,300 | — | — |
| 2015-07-15 | $53.23 | $77.15 | 23,800 | — | — |
| 2015-07-14 | $53.78 | $77.94 | 33,100 | — | — |
| 2015-07-13 | $53.43 | $77.32 | 31,500 | — | — |
| 2015-07-10 | $52.71 | $76.28 | 52,500 | — | — |
| 2015-07-09 | $52.36 | $75.77 | 39,300 | — | — |
| 2015-07-08 | $52.85 | $76.48 | 40,500 | — | — |
| 2015-07-07 | $54.32 | $78.61 | 43,100 | — | — |
| 2015-07-06 | $54.51 | $78.88 | 34,400 | — | — |
| 2015-07-02 | $54.48 | $78.84 | 30,300 | — | — |
| 2015-07-01 | $54.57 | $78.97 | 38,800 | — | — |
| 2015-06-30 | $54.64 | $79.07 | 47,200 | — | — |
| 2015-06-29 | $54.50 | $78.87 | 49,100 | — | — |
| 2015-06-26 | $55.72 | $80.64 | 251,400 | — | — |
| 2015-06-25 | $55.55 | $80.39 | 44,600 | — | — |
| 2015-06-24 | $55.84 | $80.81 | 59,500 | — | — |
| 2015-06-23 | $58.01 | $83.95 | 51,300 | — | — |
| 2015-06-22 | $58.29 | $84.35 | 40,400 | — | — |
| 2015-06-19 | $58.00 | $83.93 | 113,200 | — | — |
| 2015-06-18 | $54.72 | $79.19 | 46,200 | — | — |
| 2015-06-17 | $53.97 | $78.10 | 37,600 | — | — |
| 2015-06-16 | $54.04 | $78.20 | 38,900 | — | — |
| 2015-06-15 | $53.73 | $77.76 | 43,500 | — | — |
| 2015-06-12 | $55.26 | $79.97 | 21,900 | — | — |
| 2015-06-11 | $55.10 | $79.74 | 32,600 | — | — |
| 2015-06-10 | $54.49 | $78.85 | 36,300 | — | — |
| 2015-06-09 | $54.05 | $78.22 | 19,800 | — | — |
| 2015-06-08 | $54.01 | $78.16 | 34,700 | — | — |
| 2015-06-05 | $54.53 | $78.91 | 23,400 | — | — |
| 2015-06-04 | $53.83 | $77.90 | 33,200 | — | — |
| 2015-06-03 | $54.56 | $78.96 | 53,100 | — | — |
| 2015-06-02 | $54.41 | $78.74 | 43,900 | — | — |
| 2015-06-01 | $53.53 | $77.47 | 25,500 | — | — |
| 2015-05-29 | $52.97 | $76.66 | 74,300 | — | — |
| 2015-05-28 | $53.87 | $77.96 | 53,600 | — | — |
| 2015-05-27 | $53.86 | $77.94 | 37,000 | — | — |
| 2015-05-26 | $53.92 | $78.03 | 55,300 | — | — |
| 2015-05-22 | $53.84 | $77.91 | 43,000 | — | — |
| 2015-05-21 | $53.50 | $77.42 | 39,500 | — | — |
| 2015-05-20 | $52.95 | $76.63 | 21,700 | — | — |
| 2015-05-19 | $52.90 | $76.55 | 52,300 | — | — |
| 2015-05-18 | $53.39 | $77.26 | 40,600 | — | — |
| 2015-05-15 | $53.58 | $77.54 | 41,700 | — | — |
| 2015-05-14 | $53.42 | $77.31 | 45,400 | — | — |
| 2015-05-13 | $52.51 | $75.99 | 95,200 | — | — |
| 2015-05-12 | $52.48 | $75.95 | 50,100 | — | — |
| 2015-05-11 | $54.24 | $78.49 | 40,800 | — | — |
| 2015-05-08 | $54.41 | $78.74 | 57,500 | — | — |
| 2015-05-07 | $54.95 | $79.52 | 227,300 | — | — |
| 2015-05-06 | $58.24 | $84.28 | 65,500 | — | — |
| 2015-05-05 | $59.17 | $85.63 | 68,200 | — | — |
| 2015-05-04 | $60.46 | $87.49 | 42,600 | — | — |
| 2015-05-01 | $61.13 | $88.46 | 38,400 | — | — |
| 2015-04-30 | $61.78 | $89.40 | 78,600 | — | — |
| 2015-04-29 | $63.50 | $91.89 | 21,400 | — | — |
| 2015-04-28 | $64.34 | $93.11 | 23,600 | — | — |
| 2015-04-27 | $63.57 | $92.00 | 49,100 | — | — |
| 2015-04-24 | $63.46 | $91.84 | 37,300 | — | — |
| 2015-04-23 | $63.43 | $91.79 | 57,800 | — | — |
| 2015-04-22 | $62.93 | $91.07 | 28,200 | — | — |
| 2015-04-21 | $62.29 | $90.14 | 71,400 | — | — |
| 2015-04-20 | $62.25 | $90.08 | 53,200 | — | — |
| 2015-04-17 | $60.54 | $87.61 | 39,700 | — | — |
| 2015-04-16 | $61.80 | $89.43 | 44,900 | — | — |
| 2015-04-15 | $61.77 | $89.39 | 99,100 | — | — |
| 2015-04-14 | $61.35 | $88.78 | 23,300 | — | — |
| 2015-04-13 | $61.97 | $89.56 | 40,000 | — | — |
| 2015-04-10 | $61.98 | $89.58 | 37,700 | — | — |
| 2015-04-09 | $62.36 | $90.13 | 25,000 | — | — |
| 2015-04-08 | $62.37 | $90.14 | 41,700 | — | — |
| 2015-04-07 | $62.05 | $89.68 | 37,900 | — | — |
| 2015-04-06 | $62.01 | $89.62 | 25,800 | — | — |
| 2015-04-02 | $62.58 | $90.45 | 46,800 | — | — |
| 2015-04-01 | $62.24 | $89.95 | 43,100 | — | — |
| 2015-03-31 | $63.13 | $91.24 | 89,300 | — | — |
| 2015-03-30 | $62.17 | $89.85 | 25,000 | — | — |
| 2015-03-27 | $61.06 | $88.25 | 51,500 | — | — |
| 2015-03-26 | $61.00 | $88.16 | 24,800 | — | — |
| 2015-03-25 | $60.59 | $87.57 | 31,400 | — | — |
| 2015-03-24 | $61.75 | $89.25 | 43,000 | — | — |
| 2015-03-23 | $61.58 | $89.00 | 58,600 | — | — |
| 2015-03-20 | $60.58 | $87.55 | 78,600 | — | — |
| 2015-03-19 | $59.20 | $85.56 | 20,000 | — | — |
| 2015-03-18 | $59.31 | $85.72 | 38,800 | — | — |
| 2015-03-17 | $59.77 | $86.38 | 22,100 | — | — |
| 2015-03-16 | $59.88 | $86.54 | 63,700 | — | — |
| 2015-03-13 | $59.21 | $85.57 | 69,400 | — | — |
| 2015-03-12 | $57.61 | $83.26 | 57,600 | — | — |
| 2015-03-11 | $56.40 | $81.51 | 50,700 | — | — |
| 2015-03-10 | $55.51 | $80.23 | 79,100 | — | — |
| 2015-03-09 | $56.47 | $81.61 | 59,700 | — | — |
| 2015-03-06 | $56.81 | $82.11 | 120,600 | — | — |
| 2015-03-05 | $59.19 | $85.55 | 163,800 | — | — |
| 2015-03-04 | $49.90 | $72.12 | 66,400 | — | — |
| 2015-03-03 | $49.96 | $72.21 | 81,700 | — | — |
| 2015-03-02 | $50.26 | $72.64 | 68,300 | — | — |
| 2015-02-27 | $50.15 | $72.48 | 34,700 | — | — |
| 2015-02-26 | $50.47 | $72.94 | 40,900 | — | — |
| 2015-02-25 | $50.32 | $72.73 | 19,900 | — | — |
| 2015-02-24 | $51.46 | $74.37 | 46,200 | — | — |
| 2015-02-23 | $49.24 | $71.17 | 31,500 | — | — |
| 2015-02-20 | $49.19 | $71.09 | 25,100 | — | — |
| 2015-02-19 | $49.57 | $71.64 | 17,900 | — | — |
| 2015-02-18 | $49.26 | $71.19 | 33,200 | — | — |
| 2015-02-17 | $49.32 | $71.28 | 25,500 | — | — |
| 2015-02-13 | $49.00 | $70.82 | 26,600 | — | — |
| 2015-02-12 | $48.07 | $69.47 | 39,400 | — | — |
| 2015-02-11 | $48.11 | $69.53 | 41,800 | — | — |
| 2015-02-10 | $48.15 | $69.59 | 33,600 | — | — |
| 2015-02-09 | $48.05 | $69.45 | 18,900 | — | — |
| 2015-02-06 | $48.64 | $70.30 | 24,900 | — | — |
| 2015-02-05 | $48.73 | $70.43 | 20,100 | — | — |
| 2015-02-04 | $48.00 | $69.37 | 54,300 | — | — |
| 2015-02-03 | $47.96 | $69.32 | 40,400 | — | — |
| 2015-02-02 | $46.04 | $66.54 | 20,100 | — | — |
| 2015-01-30 | $45.05 | $65.11 | 54,700 | — | — |
| 2015-01-29 | $46.18 | $66.74 | 37,600 | — | — |
| 2015-01-28 | $45.04 | $65.10 | 52,400 | — | — |
| 2015-01-27 | $45.89 | $66.32 | 31,300 | — | — |
| 2015-01-26 | $47.65 | $68.87 | 63,000 | — | — |
| 2015-01-23 | $47.00 | $67.93 | 59,300 | — | — |
| 2015-01-22 | $46.61 | $67.36 | 46,300 | — | — |
| 2015-01-21 | $45.74 | $66.11 | 51,900 | — | — |
| 2015-01-20 | $46.25 | $66.84 | 34,700 | — | — |
| 2015-01-16 | $46.88 | $67.75 | 34,400 | — | — |
| 2015-01-15 | $47.00 | $67.93 | 93,000 | — | — |
| 2015-01-14 | $48.88 | $70.65 | 67,200 | — | — |
| 2015-01-13 | $49.49 | $71.41 | 144,900 | — | — |
| 2015-01-12 | $49.04 | $70.76 | 51,600 | — | — |
| 2015-01-09 | $48.90 | $70.56 | 44,100 | — | — |
| 2015-01-08 | $49.04 | $70.76 | 40,500 | — | — |
| 2015-01-07 | $49.27 | $71.09 | 78,400 | — | — |
| 2015-01-06 | $48.82 | $70.44 | 93,800 | — | — |
| 2015-01-05 | $48.87 | $70.52 | 103,900 | — | — |
| 2015-01-02 | $49.07 | $70.81 | 74,900 | — | — |