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
- 2013-03-07 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 | $36.06 | $42.23 | 195,500 | — | — |
| 2015-12-30 | $36.40 | $42.63 | 322,100 | — | — |
| 2015-12-29 | $36.86 | $43.17 | 212,300 | — | — |
| 2015-12-28 | $36.54 | $42.80 | 180,300 | — | — |
| 2015-12-24 | $36.46 | $42.70 | 104,000 | — | — |
| 2015-12-23 | $36.95 | $43.28 | 307,300 | — | — |
| 2015-12-22 | $36.40 | $42.63 | 416,400 | — | — |
| 2015-12-21 | $35.79 | $41.92 | 335,900 | — | — |
| 2015-12-18 | $35.28 | $41.32 | 944,100 | — | — |
| 2015-12-17 | $35.40 | $41.46 | 507,300 | — | — |
| 2015-12-16 | $34.38 | $40.27 | 793,200 | — | — |
| 2015-12-15 | $34.41 | $40.30 | 428,300 | — | — |
| 2015-12-14 | $34.25 | $40.11 | 560,800 | — | — |
| 2015-12-11 | $34.25 | $40.11 | 478,200 | — | — |
| 2015-12-10 | $35.88 | $42.02 | 246,700 | — | — |
| 2015-12-09 | $36.05 | $42.22 | 156,200 | — | — |
| 2015-12-08 | $36.59 | $42.85 | 143,100 | — | — |
| 2015-12-07 | $37.71 | $44.17 | 217,300 | — | — |
| 2015-12-04 | $38.37 | $44.94 | 369,400 | — | — |
| 2015-12-03 | $37.81 | $44.28 | 435,900 | — | — |
| 2015-12-02 | $38.56 | $45.16 | 355,600 | — | — |
| 2015-12-01 | $38.53 | $45.13 | 248,200 | — | — |
| 2015-11-30 | $39.09 | $45.78 | 579,200 | — | — |
| 2015-11-27 | $39.21 | $45.92 | 108,500 | — | — |
| 2015-11-25 | $39.65 | $46.44 | 241,100 | — | — |
| 2015-11-24 | $38.94 | $45.61 | 224,600 | — | — |
| 2015-11-23 | $38.77 | $45.41 | 222,100 | — | — |
| 2015-11-20 | $38.50 | $45.09 | 164,700 | — | — |
| 2015-11-19 | $38.06 | $44.58 | 331,100 | — | — |
| 2015-11-18 | $37.94 | $44.44 | 190,100 | — | — |
| 2015-11-17 | $37.23 | $43.60 | 195,700 | — | — |
| 2015-11-16 | $37.78 | $44.25 | 188,100 | — | — |
| 2015-11-13 | $36.71 | $43.00 | 275,100 | — | — |
| 2015-11-12 | $37.71 | $44.17 | 583,600 | — | — |
| 2015-11-11 | $38.65 | $44.56 | 386,600 | — | — |
| 2015-11-10 | $39.04 | $45.01 | 351,300 | — | — |
| 2015-11-09 | $39.70 | $45.78 | 429,300 | — | — |
| 2015-11-06 | $40.50 | $46.70 | 324,500 | — | — |
| 2015-11-05 | $39.88 | $45.98 | 374,200 | — | — |
| 2015-11-04 | $39.96 | $46.08 | 612,300 | — | — |
| 2015-11-03 | $39.23 | $45.23 | 257,900 | — | — |
| 2015-11-02 | $38.86 | $44.81 | 257,700 | — | — |
| 2015-10-30 | $38.25 | $44.10 | 388,800 | — | — |
| 2015-10-29 | $37.31 | $43.02 | 531,100 | — | — |
| 2015-10-28 | $35.50 | $40.93 | 752,400 | — | — |
| 2015-10-27 | $35.63 | $41.08 | 602,400 | — | — |
| 2015-10-26 | $36.84 | $42.48 | 385,200 | — | — |
| 2015-10-23 | $36.30 | $41.86 | 322,000 | — | — |
| 2015-10-22 | $35.39 | $40.81 | 666,600 | — | — |
| 2015-10-21 | $34.23 | $39.47 | 146,800 | — | — |
| 2015-10-20 | $35.33 | $40.74 | 182,900 | — | — |
| 2015-10-19 | $35.29 | $40.69 | 303,500 | — | — |
| 2015-10-16 | $35.36 | $40.77 | 285,500 | — | — |
| 2015-10-15 | $34.52 | $39.80 | 228,700 | — | — |
| 2015-10-14 | $34.06 | $39.27 | 223,500 | — | — |
| 2015-10-13 | $34.50 | $39.78 | 309,100 | — | — |
| 2015-10-12 | $35.39 | $40.81 | 215,200 | — | — |
| 2015-10-09 | $36.07 | $41.59 | 346,400 | — | — |
| 2015-10-08 | $36.31 | $41.87 | 439,700 | — | — |
| 2015-10-07 | $36.78 | $42.41 | 908,300 | — | — |
| 2015-10-06 | $36.86 | $42.50 | 319,000 | — | — |
| 2015-10-05 | $37.39 | $43.11 | 524,600 | — | — |
| 2015-10-02 | $36.00 | $41.51 | 200,900 | — | — |
| 2015-10-01 | $35.53 | $40.97 | 271,800 | — | — |
| 2015-09-30 | $35.23 | $40.62 | 389,300 | — | — |
| 2015-09-29 | $34.78 | $40.10 | 231,100 | — | — |
| 2015-09-28 | $34.83 | $40.16 | 263,900 | — | — |
| 2015-09-25 | $36.32 | $41.88 | 403,900 | — | — |
| 2015-09-24 | $36.31 | $41.87 | 237,800 | — | — |
| 2015-09-23 | $36.70 | $42.32 | 307,400 | — | — |
| 2015-09-22 | $37.65 | $43.41 | 305,500 | — | — |
| 2015-09-21 | $38.07 | $43.90 | 219,000 | — | — |
| 2015-09-18 | $38.03 | $43.85 | 300,300 | — | — |
| 2015-09-17 | $39.24 | $45.25 | 202,600 | — | — |
| 2015-09-16 | $39.08 | $45.06 | 178,400 | — | — |
| 2015-09-15 | $38.83 | $44.77 | 336,500 | — | — |
| 2015-09-14 | $38.53 | $44.43 | 271,500 | — | — |
| 2015-09-11 | $38.60 | $44.51 | 211,500 | — | — |
| 2015-09-10 | $38.77 | $44.70 | 443,500 | — | — |
| 2015-09-09 | $38.81 | $44.75 | 454,500 | — | — |
| 2015-09-08 | $39.75 | $45.83 | 397,300 | — | — |
| 2015-09-04 | $39.26 | $45.27 | 240,300 | — | — |
| 2015-09-03 | $40.54 | $46.74 | 533,200 | — | — |
| 2015-09-02 | $40.61 | $46.82 | 457,700 | — | — |
| 2015-09-01 | $39.83 | $45.93 | 834,400 | — | — |
| 2015-08-31 | $40.87 | $47.12 | 1,098,900 | — | — |
| 2015-08-28 | $41.15 | $47.45 | 548,100 | — | — |
| 2015-08-27 | $41.84 | $48.24 | 532,300 | — | — |
| 2015-08-26 | $41.46 | $47.80 | 331,200 | — | — |
| 2015-08-25 | $40.85 | $47.10 | 501,600 | — | — |
| 2015-08-24 | $40.85 | $47.10 | 395,900 | — | — |
| 2015-08-21 | $43.14 | $49.74 | 469,800 | — | — |
| 2015-08-20 | $44.62 | $51.45 | 181,900 | — | — |
| 2015-08-19 | $46.12 | $53.18 | 266,600 | — | — |
| 2015-08-18 | $46.33 | $53.42 | 340,300 | — | — |
| 2015-08-17 | $46.53 | $53.65 | 287,200 | — | — |
| 2015-08-14 | $46.94 | $54.12 | 146,400 | — | — |
| 2015-08-13 | $46.05 | $53.10 | 241,800 | — | — |
| 2015-08-12 | $46.69 | $53.14 | 202,200 | — | — |
| 2015-08-11 | $46.64 | $53.09 | 134,300 | — | — |
| 2015-08-10 | $47.47 | $54.03 | 176,000 | — | — |
| 2015-08-07 | $46.39 | $52.80 | 172,600 | — | — |
| 2015-08-06 | $46.73 | $53.19 | 122,100 | — | — |
| 2015-08-05 | $46.84 | $53.31 | 109,500 | — | — |
| 2015-08-04 | $47.25 | $53.78 | 458,400 | — | — |
| 2015-08-03 | $47.01 | $53.51 | 278,300 | — | — |
| 2015-07-31 | $47.75 | $54.35 | 328,300 | — | — |
| 2015-07-30 | $47.31 | $53.85 | 324,000 | — | — |
| 2015-07-29 | $47.69 | $54.28 | 270,000 | — | — |
| 2015-07-28 | $45.49 | $51.78 | 267,500 | — | — |
| 2015-07-27 | $44.37 | $50.50 | 186,400 | — | — |
| 2015-07-24 | $45.43 | $51.71 | 185,700 | — | — |
| 2015-07-23 | $45.76 | $52.08 | 131,100 | — | — |
| 2015-07-22 | $46.17 | $52.55 | 126,800 | — | — |
| 2015-07-21 | $46.60 | $53.04 | 144,500 | — | — |
| 2015-07-20 | $46.42 | $52.84 | 116,500 | — | — |
| 2015-07-17 | $47.12 | $53.63 | 91,400 | — | — |
| 2015-07-16 | $47.08 | $53.59 | 90,700 | — | — |
| 2015-07-15 | $46.48 | $52.90 | 156,300 | — | — |
| 2015-07-14 | $46.85 | $53.33 | 114,600 | — | — |
| 2015-07-13 | $46.56 | $53.00 | 131,600 | — | — |
| 2015-07-10 | $45.53 | $51.82 | 186,700 | — | — |
| 2015-07-09 | $45.50 | $51.79 | 186,300 | — | — |
| 2015-07-08 | $45.50 | $51.79 | 216,200 | — | — |
| 2015-07-07 | $46.70 | $53.15 | 191,400 | — | — |
| 2015-07-06 | $46.06 | $52.43 | 278,700 | — | — |
| 2015-07-02 | $46.29 | $52.69 | 171,200 | — | — |
| 2015-07-01 | $46.49 | $52.92 | 208,600 | — | — |
| 2015-06-30 | $46.46 | $52.88 | 278,900 | — | — |
| 2015-06-29 | $46.90 | $53.38 | 381,700 | — | — |
| 2015-06-26 | $47.70 | $54.29 | 602,800 | — | — |
| 2015-06-25 | $47.90 | $54.52 | 203,400 | — | — |
| 2015-06-24 | $47.55 | $54.12 | 191,400 | — | — |
| 2015-06-23 | $47.53 | $54.10 | 226,500 | — | — |
| 2015-06-22 | $47.47 | $54.03 | 213,000 | — | — |
| 2015-06-19 | $47.66 | $54.25 | 359,200 | — | — |
| 2015-06-18 | $46.57 | $53.01 | 97,000 | — | — |
| 2015-06-17 | $46.59 | $53.03 | 111,200 | — | — |
| 2015-06-16 | $46.42 | $52.84 | 224,700 | — | — |
| 2015-06-15 | $46.03 | $52.39 | 171,400 | — | — |
| 2015-06-12 | $46.52 | $52.95 | 150,900 | — | — |
| 2015-06-11 | $46.38 | $52.79 | 221,400 | — | — |
| 2015-06-10 | $45.97 | $52.32 | 333,600 | — | — |
| 2015-06-09 | $45.00 | $51.22 | 172,300 | — | — |
| 2015-06-08 | $45.57 | $51.87 | 200,000 | — | — |
| 2015-06-05 | $44.45 | $50.59 | 116,900 | — | — |
| 2015-06-04 | $43.94 | $50.01 | 161,400 | — | — |
| 2015-06-03 | $44.70 | $50.88 | 187,000 | — | — |
| 2015-06-02 | $43.95 | $50.02 | 174,600 | — | — |
| 2015-06-01 | $44.36 | $50.49 | 156,200 | — | — |
| 2015-05-29 | $44.11 | $50.21 | 185,700 | — | — |
| 2015-05-28 | $44.21 | $50.32 | 122,200 | — | — |
| 2015-05-27 | $44.27 | $50.39 | 152,400 | — | — |
| 2015-05-26 | $44.37 | $50.50 | 308,500 | — | — |
| 2015-05-22 | $44.36 | $50.49 | 282,400 | — | — |
| 2015-05-21 | $43.99 | $50.07 | 393,800 | — | — |
| 2015-05-20 | $44.07 | $50.16 | 336,700 | — | — |
| 2015-05-19 | $44.68 | $50.86 | 200,300 | — | — |
| 2015-05-18 | $45.16 | $51.40 | 225,500 | — | — |
| 2015-05-15 | $45.63 | $51.94 | 277,600 | — | — |
| 2015-05-14 | $45.56 | $51.86 | 146,300 | — | — |
| 2015-05-13 | $44.66 | $50.83 | 174,700 | — | — |
| 2015-05-12 | $45.15 | $50.71 | 185,700 | — | — |
| 2015-05-11 | $45.06 | $50.61 | 118,400 | — | — |
| 2015-05-08 | $45.49 | $51.09 | 165,600 | — | — |
| 2015-05-07 | $44.91 | $50.44 | 126,300 | — | — |
| 2015-05-06 | $45.15 | $50.71 | 185,900 | — | — |
| 2015-05-05 | $45.43 | $51.02 | 276,000 | — | — |
| 2015-05-04 | $45.61 | $51.22 | 231,200 | — | — |
| 2015-05-01 | $45.34 | $50.92 | 190,800 | — | — |
| 2015-04-30 | $44.79 | $50.30 | 490,800 | — | — |
| 2015-04-29 | $46.66 | $52.40 | 751,500 | — | — |
| 2015-04-28 | $46.08 | $51.75 | 215,100 | — | — |
| 2015-04-27 | $45.93 | $51.58 | 267,300 | — | — |
| 2015-04-24 | $46.20 | $51.89 | 180,300 | — | — |
| 2015-04-23 | $46.06 | $51.73 | 196,600 | — | — |
| 2015-04-22 | $45.56 | $51.17 | 212,500 | — | — |
| 2015-04-21 | $45.03 | $50.57 | 250,000 | — | — |
| 2015-04-20 | $45.38 | $50.97 | 180,700 | — | — |
| 2015-04-17 | $45.25 | $50.82 | 193,600 | — | — |
| 2015-04-16 | $45.90 | $51.55 | 169,800 | — | — |
| 2015-04-15 | $46.05 | $51.72 | 267,500 | — | — |
| 2015-04-14 | $46.90 | $52.67 | 555,100 | — | — |
| 2015-04-13 | $46.61 | $52.35 | 274,000 | — | — |
| 2015-04-10 | $46.77 | $52.53 | 129,100 | — | — |
| 2015-04-09 | $46.61 | $52.35 | 237,600 | — | — |
| 2015-04-08 | $46.93 | $52.71 | 395,700 | — | — |
| 2015-04-07 | $46.81 | $52.57 | 1,513,700 | — | — |
| 2015-04-06 | $47.02 | $52.81 | 557,100 | — | — |
| 2015-04-02 | $46.77 | $52.53 | 406,000 | — | — |
| 2015-04-01 | $46.00 | $51.66 | 262,100 | — | — |
| 2015-03-31 | $45.46 | $51.06 | 261,600 | — | — |
| 2015-03-30 | $45.53 | $51.13 | 547,400 | — | — |
| 2015-03-27 | $45.42 | $51.01 | 151,200 | — | — |
| 2015-03-26 | $45.52 | $51.12 | 184,300 | — | — |
| 2015-03-25 | $45.94 | $51.59 | 231,000 | — | — |
| 2015-03-24 | $46.37 | $52.08 | 150,900 | — | — |
| 2015-03-23 | $46.66 | $52.40 | 200,700 | — | — |
| 2015-03-20 | $46.93 | $52.71 | 365,500 | — | — |
| 2015-03-19 | $45.80 | $51.44 | 113,600 | — | — |
| 2015-03-18 | $46.08 | $51.75 | 231,200 | — | — |
| 2015-03-17 | $45.74 | $51.37 | 483,700 | — | — |
| 2015-03-16 | $45.90 | $51.55 | 288,800 | — | — |
| 2015-03-13 | $45.38 | $50.97 | 473,100 | — | — |
| 2015-03-12 | $46.23 | $51.92 | 652,300 | — | — |
| 2015-03-11 | $45.52 | $51.12 | 344,800 | — | — |
| 2015-03-10 | $45.34 | $50.92 | 310,200 | — | — |
| 2015-03-09 | $45.89 | $51.54 | 428,900 | — | — |
| 2015-03-06 | $46.21 | $51.90 | 214,000 | — | — |
| 2015-03-05 | $46.82 | $52.58 | 451,400 | — | — |
| 2015-03-04 | $46.04 | $51.71 | 959,400 | — | — |
| 2015-03-03 | $48.12 | $54.04 | 468,300 | — | — |
| 2015-03-02 | $47.90 | $53.80 | 340,800 | — | — |
| 2015-02-27 | $48.50 | $54.47 | 299,500 | — | — |
| 2015-02-26 | $49.59 | $55.69 | 371,800 | — | — |
| 2015-02-25 | $48.01 | $53.92 | 279,600 | — | — |
| 2015-02-24 | $46.37 | $52.08 | 307,800 | — | — |
| 2015-02-23 | $46.99 | $52.77 | 190,100 | — | — |
| 2015-02-20 | $47.58 | $53.44 | 253,800 | — | — |
| 2015-02-19 | $47.40 | $53.23 | 186,400 | — | — |
| 2015-02-18 | $46.44 | $52.16 | 226,300 | — | — |
| 2015-02-17 | $46.15 | $51.83 | 163,200 | — | — |
| 2015-02-13 | $46.16 | $51.84 | 221,300 | — | — |
| 2015-02-12 | $46.24 | $51.93 | 639,500 | — | — |
| 2015-02-11 | $44.57 | $50.06 | 460,400 | — | — |
| 2015-02-10 | $48.12 | $52.30 | 216,000 | — | — |
| 2015-02-09 | $47.31 | $51.42 | 137,700 | — | — |
| 2015-02-06 | $47.90 | $52.06 | 109,400 | — | — |
| 2015-02-05 | $47.99 | $52.16 | 133,100 | — | — |
| 2015-02-04 | $47.16 | $51.26 | 318,000 | — | — |
| 2015-02-03 | $48.11 | $52.29 | 680,300 | — | — |
| 2015-02-02 | $50.08 | $54.43 | 214,900 | — | — |
| 2015-01-30 | $48.27 | $52.47 | 307,600 | — | — |
| 2015-01-29 | $48.67 | $52.90 | 162,500 | — | — |
| 2015-01-28 | $48.66 | $52.89 | 127,000 | — | — |
| 2015-01-27 | $49.84 | $54.17 | 121,000 | — | — |
| 2015-01-26 | $50.10 | $54.45 | 220,700 | — | — |
| 2015-01-23 | $48.85 | $53.10 | 96,500 | — | — |
| 2015-01-22 | $48.84 | $53.09 | 236,300 | — | — |
| 2015-01-21 | $47.47 | $51.60 | 131,900 | — | — |
| 2015-01-20 | $47.79 | $51.94 | 145,500 | — | — |
| 2015-01-16 | $47.34 | $51.45 | 188,600 | — | — |
| 2015-01-15 | $46.48 | $50.52 | 286,200 | — | — |
| 2015-01-14 | $47.63 | $51.77 | 304,200 | — | — |
| 2015-01-13 | $48.51 | $52.73 | 306,500 | — | — |
| 2015-01-12 | $47.95 | $52.12 | 125,200 | — | — |
| 2015-01-09 | $48.15 | $52.34 | 144,800 | — | — |
| 2015-01-08 | $48.69 | $52.92 | 150,000 | — | — |
| 2015-01-07 | $49.00 | $53.26 | 202,100 | — | — |
| 2015-01-06 | $48.26 | $52.45 | 295,600 | — | — |
| 2015-01-05 | $49.20 | $53.48 | 253,400 | — | — |
| 2015-01-02 | $50.60 | $55.00 | 115,800 | — | — |