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
- 2005-11-18 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 | $50.90 | $57.79 | 63,400 | — | — |
| 2015-12-30 | $52.35 | $59.43 | 74,000 | — | — |
| 2015-12-29 | $52.24 | $59.31 | 34,700 | — | — |
| 2015-12-28 | $51.35 | $58.30 | 34,300 | — | — |
| 2015-12-24 | $51.51 | $58.48 | 23,500 | — | — |
| 2015-12-23 | $51.10 | $58.02 | 79,000 | — | — |
| 2015-12-22 | $50.66 | $57.52 | 55,300 | — | — |
| 2015-12-21 | $49.37 | $56.05 | 76,300 | — | — |
| 2015-12-18 | $48.64 | $55.22 | 375,900 | — | — |
| 2015-12-17 | $49.22 | $55.88 | 52,800 | — | — |
| 2015-12-16 | $49.52 | $56.22 | 50,200 | — | — |
| 2015-12-15 | $49.33 | $56.01 | 70,300 | — | — |
| 2015-12-14 | $49.10 | $55.74 | 106,100 | — | — |
| 2015-12-11 | $48.29 | $54.83 | 97,300 | — | — |
| 2015-12-10 | $49.46 | $56.15 | 112,600 | — | — |
| 2015-12-09 | $53.34 | $56.98 | 170,000 | — | — |
| 2015-12-08 | $53.77 | $57.44 | 111,500 | — | — |
| 2015-12-07 | $53.96 | $57.64 | 80,900 | — | — |
| 2015-12-04 | $54.19 | $57.89 | 60,500 | — | — |
| 2015-12-03 | $53.48 | $57.13 | 138,400 | — | — |
| 2015-12-02 | $53.76 | $57.43 | 95,700 | — | — |
| 2015-12-01 | $53.87 | $57.55 | 69,600 | — | — |
| 2015-11-30 | $53.84 | $57.52 | 105,400 | — | — |
| 2015-11-27 | $53.98 | $57.67 | 25,900 | — | — |
| 2015-11-25 | $53.92 | $57.60 | 67,000 | — | — |
| 2015-11-24 | $53.69 | $57.36 | 179,400 | — | — |
| 2015-11-23 | $53.91 | $57.59 | 144,700 | — | — |
| 2015-11-20 | $53.96 | $57.64 | 144,600 | — | — |
| 2015-11-19 | $53.40 | $57.05 | 88,200 | — | — |
| 2015-11-18 | $53.67 | $57.33 | 56,800 | — | — |
| 2015-11-17 | $53.00 | $56.62 | 129,100 | — | — |
| 2015-11-16 | $53.75 | $57.42 | 51,500 | — | — |
| 2015-11-13 | $53.24 | $56.88 | 82,200 | — | — |
| 2015-11-12 | $52.34 | $55.91 | 59,400 | — | — |
| 2015-11-11 | $53.50 | $57.15 | 29,600 | — | — |
| 2015-11-10 | $53.36 | $57.00 | 52,800 | — | — |
| 2015-11-09 | $53.06 | $56.68 | 115,600 | — | — |
| 2015-11-06 | $53.99 | $57.68 | 120,400 | — | — |
| 2015-11-05 | $53.96 | $57.64 | 126,200 | — | — |
| 2015-11-04 | $53.59 | $57.25 | 89,600 | — | — |
| 2015-11-03 | $53.81 | $57.48 | 120,600 | — | — |
| 2015-11-02 | $54.50 | $58.22 | 187,500 | — | — |
| 2015-10-30 | $54.73 | $58.47 | 114,600 | — | — |
| 2015-10-29 | $56.28 | $60.12 | 214,600 | — | — |
| 2015-10-28 | $54.90 | $58.65 | 148,700 | — | — |
| 2015-10-27 | $53.44 | $57.09 | 90,500 | — | — |
| 2015-10-26 | $54.24 | $57.94 | 115,600 | — | — |
| 2015-10-23 | $53.76 | $57.43 | 89,500 | — | — |
| 2015-10-22 | $53.69 | $57.36 | 116,400 | — | — |
| 2015-10-21 | $52.98 | $56.60 | 116,800 | — | — |
| 2015-10-20 | $54.06 | $57.75 | 218,800 | — | — |
| 2015-10-19 | $53.00 | $56.62 | 64,400 | — | — |
| 2015-10-16 | $52.80 | $56.41 | 54,800 | — | — |
| 2015-10-15 | $52.80 | $56.41 | 85,600 | — | — |
| 2015-10-14 | $51.31 | $54.81 | 69,000 | — | — |
| 2015-10-13 | $51.94 | $55.49 | 75,900 | — | — |
| 2015-10-12 | $52.49 | $56.07 | 55,600 | — | — |
| 2015-10-09 | $51.65 | $55.18 | 67,600 | — | — |
| 2015-10-08 | $51.17 | $54.66 | 109,400 | — | — |
| 2015-10-07 | $50.83 | $54.30 | 57,700 | — | — |
| 2015-10-06 | $49.95 | $53.36 | 86,800 | — | — |
| 2015-10-05 | $50.10 | $53.52 | 150,000 | — | — |
| 2015-10-02 | $49.26 | $52.62 | 76,700 | — | — |
| 2015-10-01 | $50.04 | $53.46 | 68,300 | — | — |
| 2015-09-30 | $49.73 | $53.13 | 94,000 | — | — |
| 2015-09-29 | $49.97 | $53.38 | 81,300 | — | — |
| 2015-09-28 | $49.84 | $53.24 | 78,000 | — | — |
| 2015-09-25 | $50.26 | $53.69 | 86,500 | — | — |
| 2015-09-24 | $49.76 | $53.16 | 63,700 | — | — |
| 2015-09-23 | $49.30 | $52.67 | 42,000 | — | — |
| 2015-09-22 | $49.11 | $52.46 | 71,100 | — | — |
| 2015-09-21 | $49.45 | $52.83 | 39,500 | — | — |
| 2015-09-18 | $48.13 | $51.42 | 153,600 | — | — |
| 2015-09-17 | $48.99 | $52.34 | 80,600 | — | — |
| 2015-09-16 | $48.37 | $51.67 | 66,600 | — | — |
| 2015-09-15 | $47.82 | $51.09 | 40,100 | — | — |
| 2015-09-14 | $47.19 | $50.41 | 25,600 | — | — |
| 2015-09-11 | $47.38 | $50.62 | 78,800 | — | — |
| 2015-09-10 | $46.70 | $49.89 | 36,400 | — | — |
| 2015-09-09 | $46.70 | $49.89 | 91,200 | — | — |
| 2015-09-08 | $47.19 | $50.25 | 42,800 | — | — |
| 2015-09-04 | $45.93 | $48.91 | 22,600 | — | — |
| 2015-09-03 | $46.18 | $49.18 | 32,900 | — | — |
| 2015-09-02 | $46.35 | $49.36 | 51,200 | — | — |
| 2015-09-01 | $45.79 | $48.76 | 48,100 | — | — |
| 2015-08-31 | $46.74 | $49.77 | 88,900 | — | — |
| 2015-08-28 | $46.91 | $49.95 | 71,900 | — | — |
| 2015-08-27 | $46.85 | $49.89 | 87,100 | — | — |
| 2015-08-26 | $47.04 | $50.09 | 66,800 | — | — |
| 2015-08-25 | $46.52 | $49.54 | 85,200 | — | — |
| 2015-08-24 | $47.08 | $50.14 | 96,100 | — | — |
| 2015-08-21 | $49.68 | $52.90 | 136,300 | — | — |
| 2015-08-20 | $50.31 | $53.57 | 84,800 | — | — |
| 2015-08-19 | $50.83 | $54.13 | 70,600 | — | — |
| 2015-08-18 | $50.72 | $54.01 | 69,000 | — | — |
| 2015-08-17 | $50.78 | $54.08 | 65,100 | — | — |
| 2015-08-14 | $50.37 | $53.64 | 52,300 | — | — |
| 2015-08-13 | $49.45 | $52.66 | 91,700 | — | — |
| 2015-08-12 | $48.81 | $51.98 | 110,300 | — | — |
| 2015-08-11 | $49.87 | $53.11 | 60,500 | — | — |
| 2015-08-10 | $49.51 | $52.72 | 152,000 | — | — |
| 2015-08-07 | $49.10 | $52.29 | 86,000 | — | — |
| 2015-08-06 | $49.45 | $52.66 | 121,200 | — | — |
| 2015-08-05 | $50.24 | $53.50 | 87,200 | — | — |
| 2015-08-04 | $50.23 | $53.49 | 82,600 | — | — |
| 2015-08-03 | $49.63 | $52.85 | 90,700 | — | — |
| 2015-07-31 | $50.05 | $53.30 | 85,500 | — | — |
| 2015-07-30 | $47.35 | $50.42 | 74,000 | — | — |
| 2015-07-29 | $46.84 | $49.88 | 56,700 | — | — |
| 2015-07-28 | $47.16 | $50.22 | 56,800 | — | — |
| 2015-07-27 | $47.25 | $50.32 | 56,600 | — | — |
| 2015-07-24 | $47.03 | $50.08 | 75,800 | — | — |
| 2015-07-23 | $47.23 | $50.29 | 39,700 | — | — |
| 2015-07-22 | $48.55 | $51.70 | 73,100 | — | — |
| 2015-07-21 | $47.85 | $50.95 | 80,500 | — | — |
| 2015-07-20 | $48.13 | $51.25 | 47,300 | — | — |
| 2015-07-17 | $48.63 | $51.79 | 60,600 | — | — |
| 2015-07-16 | $48.98 | $52.16 | 57,700 | — | — |
| 2015-07-15 | $48.27 | $51.40 | 50,000 | — | — |
| 2015-07-14 | $48.41 | $51.55 | 62,500 | — | — |
| 2015-07-13 | $48.33 | $51.47 | 92,900 | — | — |
| 2015-07-10 | $47.99 | $51.10 | 84,800 | — | — |
| 2015-07-09 | $47.62 | $50.71 | 69,800 | — | — |
| 2015-07-08 | $47.96 | $51.07 | 100,600 | — | — |
| 2015-07-07 | $47.71 | $50.81 | 108,400 | — | — |
| 2015-07-06 | $47.75 | $50.85 | 41,700 | — | — |
| 2015-07-02 | $47.23 | $50.29 | 36,300 | — | — |
| 2015-07-01 | $47.78 | $50.88 | 82,900 | — | — |
| 2015-06-30 | $47.06 | $50.11 | 44,400 | — | — |
| 2015-06-29 | $46.82 | $49.86 | 53,800 | — | — |
| 2015-06-26 | $48.15 | $51.27 | 150,000 | — | — |
| 2015-06-25 | $47.97 | $51.08 | 112,300 | — | — |
| 2015-06-24 | $47.80 | $50.90 | 46,700 | — | — |
| 2015-06-23 | $47.97 | $51.08 | 94,600 | — | — |
| 2015-06-22 | $47.13 | $50.19 | 75,200 | — | — |
| 2015-06-19 | $46.60 | $49.62 | 76,400 | — | — |
| 2015-06-18 | $46.63 | $49.66 | 64,000 | — | — |
| 2015-06-17 | $45.95 | $48.93 | 75,200 | — | — |
| 2015-06-16 | $45.66 | $48.62 | 65,600 | — | — |
| 2015-06-15 | $44.37 | $47.25 | 99,500 | — | — |
| 2015-06-12 | $44.26 | $47.13 | 62,900 | — | — |
| 2015-06-11 | $44.17 | $47.04 | 44,100 | — | — |
| 2015-06-10 | $43.77 | $46.61 | 85,600 | — | — |
| 2015-06-09 | $42.97 | $45.60 | 33,600 | — | — |
| 2015-06-08 | $42.92 | $45.55 | 38,900 | — | — |
| 2015-06-05 | $43.22 | $45.86 | 39,200 | — | — |
| 2015-06-04 | $43.25 | $45.90 | 47,600 | — | — |
| 2015-06-03 | $43.44 | $46.10 | 56,200 | — | — |
| 2015-06-02 | $43.25 | $45.90 | 39,100 | — | — |
| 2015-06-01 | $43.26 | $45.91 | 33,700 | — | — |
| 2015-05-29 | $42.74 | $45.35 | 166,700 | — | — |
| 2015-05-28 | $42.69 | $45.30 | 75,000 | — | — |
| 2015-05-27 | $42.51 | $45.11 | 117,800 | — | — |
| 2015-05-26 | $41.76 | $44.31 | 173,600 | — | — |
| 2015-05-22 | $43.13 | $45.77 | 54,400 | — | — |
| 2015-05-21 | $43.66 | $46.33 | 59,800 | — | — |
| 2015-05-20 | $44.33 | $47.04 | 66,900 | — | — |
| 2015-05-19 | $44.77 | $47.51 | 37,100 | — | — |
| 2015-05-18 | $44.63 | $47.36 | 56,200 | — | — |
| 2015-05-15 | $44.04 | $46.73 | 31,600 | — | — |
| 2015-05-14 | $44.60 | $47.33 | 36,800 | — | — |
| 2015-05-13 | $43.84 | $46.52 | 38,000 | — | — |
| 2015-05-12 | $43.69 | $46.36 | 26,900 | — | — |
| 2015-05-11 | $44.15 | $46.85 | 67,300 | — | — |
| 2015-05-08 | $44.22 | $46.93 | 55,400 | — | — |
| 2015-05-07 | $43.90 | $46.59 | 68,600 | — | — |
| 2015-05-06 | $44.51 | $47.23 | 46,600 | — | — |
| 2015-05-05 | $44.66 | $47.39 | 54,900 | — | — |
| 2015-05-04 | $45.25 | $48.02 | 109,500 | — | — |
| 2015-05-01 | $45.68 | $48.47 | 81,300 | — | — |
| 2015-04-30 | $45.19 | $47.95 | 110,100 | — | — |
| 2015-04-29 | $46.11 | $48.93 | 61,900 | — | — |
| 2015-04-28 | $46.50 | $49.34 | 49,100 | — | — |
| 2015-04-27 | $45.15 | $47.91 | 42,300 | — | — |
| 2015-04-24 | $46.07 | $48.89 | 46,400 | — | — |
| 2015-04-23 | $45.92 | $48.73 | 32,200 | — | — |
| 2015-04-22 | $45.66 | $48.45 | 48,100 | — | — |
| 2015-04-21 | $45.16 | $47.92 | 48,400 | — | — |
| 2015-04-20 | $46.05 | $48.87 | 66,700 | — | — |
| 2015-04-17 | $44.81 | $47.55 | 87,500 | — | — |
| 2015-04-16 | $46.06 | $48.88 | 96,400 | — | — |
| 2015-04-15 | $46.22 | $49.05 | 63,900 | — | — |
| 2015-04-14 | $45.85 | $48.65 | 80,400 | — | — |
| 2015-04-13 | $46.21 | $49.04 | 34,100 | — | — |
| 2015-04-10 | $45.70 | $48.50 | 29,800 | — | — |
| 2015-04-09 | $46.11 | $48.93 | 43,900 | — | — |
| 2015-04-08 | $46.26 | $49.09 | 77,300 | — | — |
| 2015-04-07 | $45.42 | $48.20 | 58,400 | — | — |
| 2015-04-06 | $46.04 | $48.86 | 31,000 | — | — |
| 2015-04-02 | $46.19 | $49.02 | 69,500 | — | — |
| 2015-04-01 | $45.99 | $48.80 | 76,400 | — | — |
| 2015-03-31 | $46.25 | $49.08 | 150,300 | — | — |
| 2015-03-30 | $46.30 | $49.13 | 139,600 | — | — |
| 2015-03-27 | $45.07 | $47.83 | 112,300 | — | — |
| 2015-03-26 | $44.00 | $46.69 | 73,800 | — | — |
| 2015-03-25 | $43.58 | $46.25 | 88,600 | — | — |
| 2015-03-24 | $43.22 | $45.86 | 57,100 | — | — |
| 2015-03-23 | $42.91 | $45.53 | 64,300 | — | — |
| 2015-03-20 | $42.33 | $44.92 | 194,700 | — | — |
| 2015-03-19 | $42.00 | $44.57 | 52,700 | — | — |
| 2015-03-18 | $41.86 | $44.42 | 60,800 | — | — |
| 2015-03-17 | $41.98 | $44.55 | 220,000 | — | — |
| 2015-03-16 | $41.14 | $43.66 | 115,700 | — | — |
| 2015-03-13 | $40.36 | $42.83 | 81,800 | — | — |
| 2015-03-12 | $40.51 | $42.99 | 138,200 | — | — |
| 2015-03-11 | $40.08 | $42.53 | 87,800 | — | — |
| 2015-03-10 | $40.10 | $42.39 | 83,000 | — | — |
| 2015-03-09 | $40.31 | $42.62 | 87,600 | — | — |
| 2015-03-06 | $40.25 | $42.55 | 90,500 | — | — |
| 2015-03-05 | $40.62 | $42.94 | 62,700 | — | — |
| 2015-03-04 | $40.51 | $42.83 | 40,800 | — | — |
| 2015-03-03 | $41.27 | $43.63 | 58,400 | — | — |
| 2015-03-02 | $41.57 | $43.95 | 80,300 | — | — |
| 2015-02-27 | $41.54 | $43.92 | 97,600 | — | — |
| 2015-02-26 | $43.17 | $45.64 | 94,000 | — | — |
| 2015-02-25 | $43.04 | $45.50 | 60,600 | — | — |
| 2015-02-24 | $43.06 | $45.52 | 66,100 | — | — |
| 2015-02-23 | $43.20 | $45.67 | 51,700 | — | — |
| 2015-02-20 | $42.94 | $45.40 | 38,600 | — | — |
| 2015-02-19 | $43.61 | $46.10 | 53,600 | — | — |
| 2015-02-18 | $43.66 | $46.16 | 31,400 | — | — |
| 2015-02-17 | $43.29 | $45.77 | 40,000 | — | — |
| 2015-02-13 | $43.70 | $46.20 | 36,300 | — | — |
| 2015-02-12 | $43.88 | $46.39 | 45,400 | — | — |
| 2015-02-11 | $43.65 | $46.15 | 37,700 | — | — |
| 2015-02-10 | $43.64 | $46.14 | 46,600 | — | — |
| 2015-02-09 | $44.67 | $47.23 | 88,000 | — | — |
| 2015-02-06 | $44.80 | $47.36 | 56,400 | — | — |
| 2015-02-05 | $44.06 | $46.58 | 121,000 | — | — |
| 2015-02-04 | $43.44 | $45.92 | 90,500 | — | — |
| 2015-02-03 | $42.59 | $45.03 | 44,700 | — | — |
| 2015-02-02 | $41.99 | $44.39 | 48,700 | — | — |
| 2015-01-30 | $40.70 | $43.03 | 72,600 | — | — |
| 2015-01-29 | $42.48 | $44.91 | 70,000 | — | — |
| 2015-01-28 | $41.50 | $43.87 | 33,400 | — | — |
| 2015-01-27 | $42.11 | $44.52 | 54,100 | — | — |
| 2015-01-26 | $42.92 | $45.38 | 63,600 | — | — |
| 2015-01-23 | $42.04 | $44.44 | 57,200 | — | — |
| 2015-01-22 | $42.15 | $44.56 | 87,600 | — | — |
| 2015-01-21 | $40.84 | $43.18 | 92,400 | — | — |
| 2015-01-20 | $41.61 | $43.99 | 50,900 | — | — |
| 2015-01-16 | $42.26 | $44.68 | 52,600 | — | — |
| 2015-01-15 | $41.19 | $43.55 | 43,300 | — | — |
| 2015-01-14 | $41.49 | $43.86 | 47,800 | — | — |
| 2015-01-13 | $41.95 | $44.35 | 47,800 | — | — |
| 2015-01-12 | $41.12 | $43.47 | 100,500 | — | — |
| 2015-01-09 | $41.09 | $43.44 | 61,200 | — | — |
| 2015-01-08 | $42.06 | $44.47 | 64,000 | — | — |
| 2015-01-07 | $41.30 | $43.66 | 63,200 | — | — |
| 2015-01-06 | $40.71 | $43.04 | 79,000 | — | — |
| 2015-01-05 | $41.37 | $43.74 | 63,500 | — | — |
| 2015-01-02 | $41.55 | $43.93 | 39,100 | — | — |