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
- 2000-05-05 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 | $45.13 | $45.13 | 233,400 | — | — |
| 2015-12-30 | $46.86 | $46.86 | 108,200 | — | — |
| 2015-12-29 | $48.01 | $48.01 | 117,500 | — | — |
| 2015-12-28 | $46.72 | $46.72 | 233,500 | — | — |
| 2015-12-24 | $47.48 | $47.48 | 118,700 | — | — |
| 2015-12-23 | $48.21 | $48.21 | 334,000 | — | — |
| 2015-12-22 | $45.29 | $45.29 | 255,400 | — | — |
| 2015-12-21 | $45.32 | $45.32 | 193,400 | — | — |
| 2015-12-18 | $44.23 | $44.23 | 568,900 | — | — |
| 2015-12-17 | $43.49 | $43.49 | 223,300 | — | — |
| 2015-12-16 | $45.17 | $45.17 | 251,700 | — | — |
| 2015-12-15 | $44.25 | $44.25 | 301,500 | — | — |
| 2015-12-14 | $42.49 | $42.49 | 304,000 | — | — |
| 2015-12-11 | $42.61 | $42.61 | 309,500 | — | — |
| 2015-12-10 | $44.94 | $44.94 | 394,500 | — | — |
| 2015-12-09 | $42.66 | $42.66 | 317,100 | — | — |
| 2015-12-08 | $43.47 | $43.47 | 327,300 | — | — |
| 2015-12-07 | $41.16 | $41.16 | 471,300 | — | — |
| 2015-12-04 | $44.07 | $44.07 | 326,900 | — | — |
| 2015-12-03 | $42.22 | $42.22 | 299,900 | — | — |
| 2015-12-02 | $43.68 | $43.68 | 272,300 | — | — |
| 2015-12-01 | $43.97 | $43.97 | 276,000 | — | — |
| 2015-11-30 | $43.82 | $43.82 | 153,600 | — | — |
| 2015-11-27 | $44.07 | $44.07 | 35,000 | — | — |
| 2015-11-25 | $43.84 | $43.84 | 112,500 | — | — |
| 2015-11-24 | $43.18 | $43.18 | 118,300 | — | — |
| 2015-11-23 | $42.87 | $42.87 | 236,000 | — | — |
| 2015-11-20 | $42.37 | $42.37 | 316,600 | — | — |
| 2015-11-19 | $41.65 | $41.65 | 211,300 | — | — |
| 2015-11-18 | $43.41 | $43.41 | 301,600 | — | — |
| 2015-11-17 | $43.06 | $43.06 | 567,800 | — | — |
| 2015-11-16 | $41.25 | $41.25 | 356,200 | — | — |
| 2015-11-13 | $42.77 | $42.77 | 419,600 | — | — |
| 2015-11-12 | $40.33 | $40.33 | 281,300 | — | — |
| 2015-11-11 | $39.57 | $39.57 | 534,200 | — | — |
| 2015-11-10 | $42.84 | $42.84 | 264,500 | — | — |
| 2015-11-09 | $42.38 | $42.38 | 259,700 | — | — |
| 2015-11-06 | $42.67 | $42.67 | 193,500 | — | — |
| 2015-11-05 | $40.98 | $40.98 | 230,200 | — | — |
| 2015-11-04 | $42.81 | $42.81 | 433,000 | — | — |
| 2015-11-03 | $39.90 | $39.90 | 1,064,600 | — | — |
| 2015-11-02 | $44.77 | $44.77 | 480,200 | — | — |
| 2015-10-30 | $41.84 | $41.84 | 394,300 | — | — |
| 2015-10-29 | $43.14 | $43.14 | 315,200 | — | — |
| 2015-10-28 | $44.09 | $44.09 | 386,400 | — | — |
| 2015-10-27 | $41.48 | $41.48 | 423,500 | — | — |
| 2015-10-26 | $41.35 | $41.35 | 277,700 | — | — |
| 2015-10-23 | $41.76 | $41.76 | 568,900 | — | — |
| 2015-10-22 | $37.34 | $37.34 | 558,200 | — | — |
| 2015-10-21 | $39.44 | $39.44 | 553,700 | — | — |
| 2015-10-20 | $40.34 | $40.34 | 489,100 | — | — |
| 2015-10-19 | $41.85 | $41.85 | 296,600 | — | — |
| 2015-10-16 | $41.37 | $41.37 | 293,900 | — | — |
| 2015-10-15 | $41.03 | $41.03 | 290,500 | — | — |
| 2015-10-14 | $38.82 | $38.82 | 377,500 | — | — |
| 2015-10-13 | $38.11 | $38.11 | 539,400 | — | — |
| 2015-10-12 | $40.52 | $40.52 | 448,600 | — | — |
| 2015-10-09 | $42.67 | $42.67 | 842,400 | — | — |
| 2015-10-08 | $45.85 | $45.85 | 420,400 | — | — |
| 2015-10-07 | $45.33 | $45.33 | 268,200 | — | — |
| 2015-10-06 | $43.55 | $43.55 | 550,600 | — | — |
| 2015-10-05 | $48.18 | $48.18 | 962,300 | — | — |
| 2015-10-02 | $43.62 | $43.62 | 364,800 | — | — |
| 2015-10-01 | $43.13 | $43.13 | 441,200 | — | — |
| 2015-09-30 | $39.51 | $39.51 | 522,500 | — | — |
| 2015-09-29 | $37.54 | $37.54 | 566,100 | — | — |
| 2015-09-28 | $39.61 | $39.61 | 760,200 | — | — |
| 2015-09-25 | $43.21 | $43.21 | 996,500 | — | — |
| 2015-09-24 | $46.20 | $46.20 | 394,600 | — | — |
| 2015-09-23 | $44.89 | $44.89 | 596,200 | — | — |
| 2015-09-22 | $46.66 | $46.66 | 1,263,500 | — | — |
| 2015-09-21 | $55.40 | $55.40 | 835,000 | — | — |
| 2015-09-18 | $53.07 | $53.07 | 770,800 | — | — |
| 2015-09-17 | $55.55 | $55.55 | 235,900 | — | — |
| 2015-09-16 | $54.07 | $54.07 | 191,600 | — | — |
| 2015-09-15 | $53.31 | $53.31 | 156,500 | — | — |
| 2015-09-14 | $53.47 | $53.47 | 159,200 | — | — |
| 2015-09-11 | $52.67 | $52.67 | 145,400 | — | — |
| 2015-09-10 | $51.96 | $51.96 | 129,000 | — | — |
| 2015-09-09 | $51.67 | $51.67 | 121,600 | — | — |
| 2015-09-08 | $53.95 | $53.95 | 171,600 | — | — |
| 2015-09-04 | $51.79 | $51.79 | 118,300 | — | — |
| 2015-09-03 | $51.77 | $51.77 | 357,500 | — | — |
| 2015-09-02 | $51.60 | $51.60 | 204,800 | — | — |
| 2015-09-01 | $50.36 | $50.36 | 361,400 | — | — |
| 2015-08-31 | $48.77 | $48.77 | 199,500 | — | — |
| 2015-08-28 | $52.00 | $52.00 | 211,300 | — | — |
| 2015-08-27 | $50.09 | $50.09 | 237,300 | — | — |
| 2015-08-26 | $50.06 | $50.06 | 229,400 | — | — |
| 2015-08-25 | $47.97 | $47.97 | 182,300 | — | — |
| 2015-08-24 | $48.01 | $48.01 | 353,000 | — | — |
| 2015-08-21 | $49.38 | $49.38 | 431,800 | — | — |
| 2015-08-20 | $50.37 | $50.37 | 283,100 | — | — |
| 2015-08-19 | $54.76 | $54.76 | 132,400 | — | — |
| 2015-08-18 | $55.34 | $55.34 | 296,100 | — | — |
| 2015-08-17 | $56.96 | $56.96 | 302,000 | — | — |
| 2015-08-14 | $54.76 | $54.76 | 270,600 | — | — |
| 2015-08-13 | $55.96 | $55.96 | 251,900 | — | — |
| 2015-08-12 | $56.20 | $56.20 | 311,300 | — | — |
| 2015-08-11 | $54.27 | $54.27 | 185,900 | — | — |
| 2015-08-10 | $54.81 | $54.81 | 215,700 | — | — |
| 2015-08-07 | $54.34 | $54.34 | 411,400 | — | — |
| 2015-08-06 | $55.77 | $55.77 | 402,900 | — | — |
| 2015-08-05 | $59.27 | $59.27 | 451,400 | — | — |
| 2015-08-04 | $59.19 | $59.19 | 987,600 | — | — |
| 2015-08-03 | $68.90 | $68.90 | 372,500 | — | — |
| 2015-07-31 | $71.03 | $71.03 | 351,900 | — | — |
| 2015-07-30 | $70.90 | $70.90 | 323,700 | — | — |
| 2015-07-29 | $69.02 | $69.02 | 436,500 | — | — |
| 2015-07-28 | $71.32 | $71.32 | 524,600 | — | — |
| 2015-07-27 | $69.99 | $69.99 | 463,600 | — | — |
| 2015-07-24 | $68.11 | $68.11 | 295,100 | — | — |
| 2015-07-23 | $70.16 | $70.16 | 269,300 | — | — |
| 2015-07-22 | $70.62 | $70.62 | 173,500 | — | — |
| 2015-07-21 | $71.18 | $71.18 | 388,900 | — | — |
| 2015-07-20 | $68.80 | $68.80 | 256,900 | — | — |
| 2015-07-17 | $69.30 | $69.30 | 325,100 | — | — |
| 2015-07-16 | $67.44 | $67.44 | 335,800 | — | — |
| 2015-07-15 | $65.40 | $65.40 | 440,400 | — | — |
| 2015-07-14 | $67.53 | $67.53 | 263,700 | — | — |
| 2015-07-13 | $67.19 | $67.19 | 523,600 | — | — |
| 2015-07-10 | $62.22 | $62.22 | 178,100 | — | — |
| 2015-07-09 | $60.86 | $60.86 | 223,800 | — | — |
| 2015-07-08 | $58.78 | $58.78 | 360,700 | — | — |
| 2015-07-07 | $60.71 | $60.71 | 282,000 | — | — |
| 2015-07-06 | $61.30 | $61.30 | 202,600 | — | — |
| 2015-07-02 | $61.29 | $61.29 | 174,700 | — | — |
| 2015-07-01 | $62.45 | $62.45 | 236,200 | — | — |
| 2015-06-30 | $62.05 | $62.05 | 215,300 | — | — |
| 2015-06-29 | $61.01 | $61.01 | 295,400 | — | — |
| 2015-06-26 | $62.77 | $62.77 | 460,800 | — | — |
| 2015-06-25 | $64.58 | $64.58 | 356,000 | — | — |
| 2015-06-24 | $63.31 | $63.31 | 401,700 | — | — |
| 2015-06-23 | $63.51 | $63.51 | 375,000 | — | — |
| 2015-06-22 | $61.88 | $61.88 | 228,000 | — | — |
| 2015-06-19 | $61.65 | $61.65 | 327,000 | — | — |
| 2015-06-18 | $60.84 | $60.84 | 395,600 | — | — |
| 2015-06-17 | $57.90 | $57.90 | 223,800 | — | — |
| 2015-06-16 | $58.80 | $58.80 | 255,500 | — | — |
| 2015-06-15 | $57.74 | $57.74 | 318,800 | — | — |
| 2015-06-12 | $55.70 | $55.70 | 222,000 | — | — |
| 2015-06-11 | $55.45 | $55.45 | 154,700 | — | — |
| 2015-06-10 | $55.27 | $55.27 | 136,500 | — | — |
| 2015-06-09 | $54.86 | $54.86 | 237,900 | — | — |
| 2015-06-08 | $54.99 | $54.99 | 287,900 | — | — |
| 2015-06-05 | $55.13 | $55.13 | 285,300 | — | — |
| 2015-06-04 | $54.21 | $54.21 | 280,000 | — | — |
| 2015-06-03 | $53.63 | $53.63 | 394,500 | — | — |
| 2015-06-02 | $49.68 | $49.68 | 819,600 | — | — |
| 2015-06-01 | $49.68 | $49.68 | 414,700 | — | — |
| 2015-05-29 | $50.38 | $50.38 | 318,900 | — | — |
| 2015-05-28 | $50.73 | $50.73 | 214,700 | — | — |
| 2015-05-27 | $50.87 | $50.87 | 159,400 | — | — |
| 2015-05-26 | $51.42 | $51.42 | 187,900 | — | — |
| 2015-05-22 | $53.10 | $53.10 | 135,100 | — | — |
| 2015-05-21 | $52.00 | $52.00 | 129,100 | — | — |
| 2015-05-20 | $51.53 | $51.53 | 208,500 | — | — |
| 2015-05-19 | $52.22 | $52.22 | 344,400 | — | — |
| 2015-05-18 | $52.74 | $52.74 | 208,500 | — | — |
| 2015-05-15 | $52.12 | $52.12 | 166,300 | — | — |
| 2015-05-14 | $51.57 | $51.57 | 383,100 | — | — |
| 2015-05-13 | $51.31 | $51.31 | 223,200 | — | — |
| 2015-05-12 | $52.19 | $52.19 | 273,700 | — | — |
| 2015-05-11 | $52.25 | $52.25 | 202,800 | — | — |
| 2015-05-08 | $52.93 | $52.93 | 398,400 | — | — |
| 2015-05-07 | $53.10 | $53.10 | 462,800 | — | — |
| 2015-05-06 | $52.28 | $52.28 | 573,300 | — | — |
| 2015-05-05 | $55.60 | $55.60 | 960,900 | — | — |
| 2015-05-04 | $61.82 | $61.82 | 234,400 | — | — |
| 2015-05-01 | $63.03 | $63.03 | 227,400 | — | — |
| 2015-04-30 | $60.98 | $60.98 | 346,400 | — | — |
| 2015-04-29 | $62.87 | $62.87 | 289,800 | — | — |
| 2015-04-28 | $66.66 | $66.66 | 174,100 | — | — |
| 2015-04-27 | $66.14 | $66.14 | 203,700 | — | — |
| 2015-04-24 | $70.26 | $70.26 | 190,000 | — | — |
| 2015-04-23 | $71.78 | $71.78 | 237,300 | — | — |
| 2015-04-22 | $69.79 | $69.79 | 206,500 | — | — |
| 2015-04-21 | $68.55 | $68.55 | 182,200 | — | — |
| 2015-04-20 | $68.12 | $68.12 | 109,200 | — | — |
| 2015-04-17 | $67.54 | $67.54 | 131,800 | — | — |
| 2015-04-16 | $68.71 | $68.71 | 181,300 | — | — |
| 2015-04-15 | $67.77 | $67.77 | 94,500 | — | — |
| 2015-04-14 | $67.38 | $67.38 | 123,100 | — | — |
| 2015-04-13 | $67.28 | $67.28 | 204,200 | — | — |
| 2015-04-10 | $68.23 | $68.23 | 178,300 | — | — |
| 2015-04-09 | $69.57 | $69.57 | 182,700 | — | — |
| 2015-04-08 | $69.71 | $69.71 | 307,600 | — | — |
| 2015-04-07 | $65.99 | $65.99 | 209,800 | — | — |
| 2015-04-06 | $65.75 | $65.75 | 211,200 | — | — |
| 2015-04-02 | $64.41 | $64.41 | 179,100 | — | — |
| 2015-04-01 | $63.76 | $63.76 | 157,800 | — | — |
| 2015-03-31 | $62.55 | $62.55 | 182,900 | — | — |
| 2015-03-30 | $62.93 | $62.93 | 184,700 | — | — |
| 2015-03-27 | $61.94 | $61.94 | 309,800 | — | — |
| 2015-03-26 | $60.39 | $60.39 | 340,900 | — | — |
| 2015-03-25 | $60.34 | $60.34 | 406,300 | — | — |
| 2015-03-24 | $65.87 | $65.87 | 183,500 | — | — |
| 2015-03-23 | $66.55 | $66.55 | 245,300 | — | — |
| 2015-03-20 | $65.98 | $65.98 | 919,200 | — | — |
| 2015-03-19 | $67.50 | $67.50 | 582,200 | — | — |
| 2015-03-18 | $62.92 | $62.92 | 220,300 | — | — |
| 2015-03-17 | $62.67 | $62.67 | 254,300 | — | — |
| 2015-03-16 | $62.95 | $62.95 | 409,500 | — | — |
| 2015-03-13 | $60.33 | $60.33 | 645,700 | — | — |
| 2015-03-12 | $62.16 | $62.16 | 1,304,300 | — | — |
| 2015-03-11 | $66.10 | $66.10 | 386,900 | — | — |
| 2015-03-10 | $63.73 | $63.73 | 310,600 | — | — |
| 2015-03-09 | $64.24 | $64.24 | 422,000 | — | — |
| 2015-03-06 | $66.72 | $66.72 | 370,100 | — | — |
| 2015-03-05 | $66.51 | $66.51 | 260,100 | — | — |
| 2015-03-04 | $67.18 | $67.18 | 422,000 | — | — |
| 2015-03-03 | $66.86 | $66.86 | 738,700 | — | — |
| 2015-03-02 | $70.75 | $70.75 | 463,000 | — | — |
| 2015-02-27 | $67.36 | $67.36 | 283,800 | — | — |
| 2015-02-26 | $69.46 | $69.46 | 185,300 | — | — |
| 2015-02-25 | $69.08 | $69.08 | 203,800 | — | — |
| 2015-02-24 | $69.80 | $69.80 | 214,000 | — | — |
| 2015-02-23 | $69.41 | $69.41 | 351,900 | — | — |
| 2015-02-20 | $68.66 | $68.66 | 327,700 | — | — |
| 2015-02-19 | $65.02 | $65.02 | 440,400 | — | — |
| 2015-02-18 | $66.03 | $66.03 | 464,700 | — | — |
| 2015-02-17 | $63.04 | $63.04 | 227,900 | — | — |
| 2015-02-13 | $62.69 | $62.69 | 182,200 | — | — |
| 2015-02-12 | $63.12 | $63.12 | 161,700 | — | — |
| 2015-02-11 | $62.15 | $62.15 | 217,100 | — | — |
| 2015-02-10 | $63.44 | $63.44 | 468,100 | — | — |
| 2015-02-09 | $59.28 | $59.28 | 564,000 | — | — |
| 2015-02-06 | $55.31 | $55.31 | 218,300 | — | — |
| 2015-02-05 | $56.92 | $56.92 | 208,400 | — | — |
| 2015-02-04 | $55.48 | $55.48 | 287,400 | — | — |
| 2015-02-03 | $54.29 | $54.29 | 303,500 | — | — |
| 2015-02-02 | $55.50 | $55.50 | 1,220,800 | — | — |
| 2015-01-30 | $55.97 | $55.97 | 171,500 | — | — |
| 2015-01-29 | $57.80 | $57.80 | 260,500 | — | — |
| 2015-01-28 | $56.85 | $56.85 | 525,000 | — | — |
| 2015-01-27 | $53.69 | $53.69 | 90,000 | — | — |
| 2015-01-26 | $53.83 | $53.83 | 98,000 | — | — |
| 2015-01-23 | $52.74 | $52.74 | 168,000 | — | — |
| 2015-01-22 | $52.82 | $52.82 | 164,300 | — | — |
| 2015-01-21 | $53.33 | $53.33 | 120,600 | — | — |
| 2015-01-20 | $54.93 | $54.93 | 233,000 | — | — |
| 2015-01-16 | $56.21 | $56.21 | 300,000 | — | — |
| 2015-01-15 | $53.47 | $53.47 | 254,700 | — | — |
| 2015-01-14 | $54.74 | $54.74 | 309,300 | — | — |
| 2015-01-13 | $54.41 | $54.41 | 260,600 | — | — |
| 2015-01-12 | $55.88 | $55.88 | 216,000 | — | — |
| 2015-01-09 | $55.95 | $55.95 | 205,600 | — | — |
| 2015-01-08 | $56.13 | $56.13 | 226,100 | — | — |
| 2015-01-07 | $53.42 | $53.42 | 208,900 | — | — |
| 2015-01-06 | $52.21 | $52.21 | 374,700 | — | — |
| 2015-01-05 | $55.98 | $55.98 | 318,900 | — | — |
| 2015-01-02 | $56.99 | $56.99 | 294,400 | — | — |