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
- 1986-06-18 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 | $40.70 | $43.45 | 89,800 | — | — |
| 2015-12-30 | $41.03 | $43.81 | 50,500 | — | — |
| 2015-12-29 | $41.04 | $43.82 | 62,900 | — | — |
| 2015-12-28 | $40.80 | $43.56 | 101,900 | — | — |
| 2015-12-24 | $41.47 | $44.28 | 42,100 | — | — |
| 2015-12-23 | $41.83 | $44.66 | 138,300 | — | — |
| 2015-12-22 | $39.95 | $42.65 | 112,200 | — | — |
| 2015-12-21 | $38.65 | $41.27 | 79,800 | — | — |
| 2015-12-18 | $38.23 | $40.82 | 274,900 | — | — |
| 2015-12-17 | $39.10 | $41.75 | 112,200 | — | — |
| 2015-12-16 | $39.75 | $42.44 | 163,200 | — | — |
| 2015-12-15 | $38.98 | $41.62 | 149,700 | — | — |
| 2015-12-14 | $39.10 | $41.75 | 88,100 | — | — |
| 2015-12-11 | $38.76 | $41.38 | 96,500 | — | — |
| 2015-12-10 | $39.41 | $42.08 | 136,200 | — | — |
| 2015-12-09 | $39.99 | $42.70 | 187,500 | — | — |
| 2015-12-08 | $39.26 | $41.92 | 180,000 | — | — |
| 2015-12-07 | $39.55 | $42.23 | 257,100 | — | — |
| 2015-12-04 | $40.53 | $43.27 | 170,000 | — | — |
| 2015-12-03 | $39.10 | $41.75 | 94,400 | — | — |
| 2015-12-02 | $39.98 | $42.69 | 58,500 | — | — |
| 2015-12-01 | $40.14 | $42.86 | 82,900 | — | — |
| 2015-11-30 | $40.30 | $43.03 | 120,500 | — | — |
| 2015-11-27 | $39.85 | $42.55 | 36,100 | — | — |
| 2015-11-25 | $40.64 | $43.39 | 206,000 | — | — |
| 2015-11-24 | $40.58 | $43.33 | 132,300 | — | — |
| 2015-11-23 | $39.05 | $41.69 | 99,700 | — | — |
| 2015-11-20 | $38.42 | $41.02 | 145,600 | — | — |
| 2015-11-19 | $38.02 | $40.59 | 130,000 | — | — |
| 2015-11-18 | $37.11 | $39.62 | 149,100 | — | — |
| 2015-11-17 | $36.57 | $39.04 | 111,900 | — | — |
| 2015-11-16 | $36.88 | $39.38 | 85,600 | — | — |
| 2015-11-13 | $36.54 | $39.01 | 66,600 | — | — |
| 2015-11-12 | $36.26 | $38.71 | 156,500 | — | — |
| 2015-11-11 | $37.28 | $39.80 | 114,900 | — | — |
| 2015-11-10 | $37.31 | $39.83 | 107,500 | — | — |
| 2015-11-09 | $36.87 | $39.36 | 128,900 | — | — |
| 2015-11-06 | $38.67 | $41.29 | 221,800 | — | — |
| 2015-11-05 | $38.30 | $40.78 | 310,800 | — | — |
| 2015-11-04 | $35.30 | $37.59 | 165,000 | — | — |
| 2015-11-03 | $35.18 | $37.46 | 222,300 | — | — |
| 2015-11-02 | $33.81 | $36.00 | 97,500 | — | — |
| 2015-10-30 | $32.50 | $34.61 | 105,700 | — | — |
| 2015-10-29 | $32.28 | $34.37 | 51,200 | — | — |
| 2015-10-28 | $32.62 | $34.74 | 100,600 | — | — |
| 2015-10-27 | $31.27 | $33.30 | 175,600 | — | — |
| 2015-10-26 | $31.46 | $33.50 | 93,700 | — | — |
| 2015-10-23 | $32.30 | $34.40 | 130,000 | — | — |
| 2015-10-22 | $31.95 | $34.02 | 184,700 | — | — |
| 2015-10-21 | $31.65 | $33.70 | 314,200 | — | — |
| 2015-10-20 | $32.36 | $34.46 | 473,800 | — | — |
| 2015-10-19 | $34.57 | $36.81 | 121,900 | — | — |
| 2015-10-16 | $34.90 | $37.16 | 99,600 | — | — |
| 2015-10-15 | $35.22 | $37.50 | 137,200 | — | — |
| 2015-10-14 | $35.21 | $37.49 | 95,400 | — | — |
| 2015-10-13 | $35.77 | $38.09 | 51,500 | — | — |
| 2015-10-12 | $36.50 | $38.87 | 68,700 | — | — |
| 2015-10-09 | $36.79 | $39.18 | 237,100 | — | — |
| 2015-10-08 | $37.21 | $39.62 | 161,400 | — | — |
| 2015-10-07 | $36.60 | $38.97 | 147,300 | — | — |
| 2015-10-06 | $35.72 | $38.04 | 172,200 | — | — |
| 2015-10-05 | $35.62 | $37.93 | 176,100 | — | — |
| 2015-10-02 | $33.89 | $36.09 | 112,300 | — | — |
| 2015-10-01 | $33.05 | $35.19 | 194,300 | — | — |
| 2015-09-30 | $33.51 | $35.68 | 217,600 | — | — |
| 2015-09-29 | $33.63 | $35.81 | 285,700 | — | — |
| 2015-09-28 | $33.36 | $35.52 | 202,600 | — | — |
| 2015-09-25 | $34.39 | $36.62 | 81,600 | — | — |
| 2015-09-24 | $34.19 | $36.41 | 99,800 | — | — |
| 2015-09-23 | $34.98 | $37.25 | 103,600 | — | — |
| 2015-09-22 | $35.14 | $37.42 | 74,700 | — | — |
| 2015-09-21 | $35.76 | $38.08 | 44,200 | — | — |
| 2015-09-18 | $35.47 | $37.77 | 93,900 | — | — |
| 2015-09-17 | $36.54 | $38.91 | 63,000 | — | — |
| 2015-09-16 | $37.02 | $39.42 | 71,400 | — | — |
| 2015-09-15 | $36.74 | $39.12 | 85,500 | — | — |
| 2015-09-14 | $35.10 | $37.38 | 189,700 | — | — |
| 2015-09-11 | $35.75 | $38.07 | 150,600 | — | — |
| 2015-09-10 | $36.60 | $38.97 | 92,800 | — | — |
| 2015-09-09 | $37.52 | $39.95 | 88,100 | — | — |
| 2015-09-08 | $37.99 | $40.45 | 276,300 | — | — |
| 2015-09-04 | $37.74 | $40.19 | 108,800 | — | — |
| 2015-09-03 | $38.24 | $40.72 | 180,900 | — | — |
| 2015-09-02 | $38.29 | $40.77 | 181,300 | — | — |
| 2015-09-01 | $38.17 | $40.65 | 124,000 | — | — |
| 2015-08-31 | $39.51 | $42.07 | 230,800 | — | — |
| 2015-08-28 | $37.12 | $39.53 | 86,500 | — | — |
| 2015-08-27 | $36.84 | $39.23 | 123,600 | — | — |
| 2015-08-26 | $36.33 | $38.69 | 90,500 | — | — |
| 2015-08-25 | $35.22 | $37.50 | 121,000 | — | — |
| 2015-08-24 | $35.30 | $37.59 | 112,500 | — | — |
| 2015-08-21 | $36.28 | $38.63 | 116,500 | — | — |
| 2015-08-20 | $36.19 | $38.54 | 66,900 | — | — |
| 2015-08-19 | $37.39 | $39.82 | 80,200 | — | — |
| 2015-08-18 | $37.92 | $40.38 | 49,600 | — | — |
| 2015-08-17 | $38.40 | $40.89 | 132,100 | — | — |
| 2015-08-14 | $38.59 | $41.09 | 138,600 | — | — |
| 2015-08-13 | $38.59 | $41.09 | 174,200 | — | — |
| 2015-08-12 | $38.79 | $41.31 | 45,100 | — | — |
| 2015-08-11 | $39.04 | $41.57 | 126,800 | — | — |
| 2015-08-10 | $39.30 | $41.85 | 73,300 | — | — |
| 2015-08-07 | $38.06 | $40.53 | 67,600 | — | — |
| 2015-08-06 | $38.42 | $40.81 | 76,300 | — | — |
| 2015-08-05 | $38.26 | $40.64 | 56,200 | — | — |
| 2015-08-04 | $37.63 | $39.97 | 98,100 | — | — |
| 2015-08-03 | $38.33 | $40.71 | 75,400 | — | — |
| 2015-07-31 | $39.31 | $41.75 | 76,200 | — | — |
| 2015-07-30 | $38.97 | $41.39 | 99,000 | — | — |
| 2015-07-29 | $38.71 | $41.11 | 76,700 | — | — |
| 2015-07-28 | $38.13 | $40.50 | 97,100 | — | — |
| 2015-07-27 | $37.81 | $40.16 | 128,900 | — | — |
| 2015-07-24 | $37.82 | $40.17 | 142,400 | — | — |
| 2015-07-23 | $37.78 | $40.13 | 213,700 | — | — |
| 2015-07-22 | $38.51 | $40.90 | 373,000 | — | — |
| 2015-07-21 | $41.59 | $44.17 | 458,400 | — | — |
| 2015-07-20 | $41.46 | $44.03 | 164,700 | — | — |
| 2015-07-17 | $41.33 | $43.90 | 68,100 | — | — |
| 2015-07-16 | $41.63 | $44.22 | 38,900 | — | — |
| 2015-07-15 | $41.49 | $44.07 | 93,600 | — | — |
| 2015-07-14 | $41.89 | $44.49 | 79,800 | — | — |
| 2015-07-13 | $41.15 | $43.71 | 97,300 | — | — |
| 2015-07-10 | $39.96 | $42.44 | 93,900 | — | — |
| 2015-07-09 | $39.78 | $42.25 | 99,100 | — | — |
| 2015-07-08 | $40.05 | $42.54 | 93,200 | — | — |
| 2015-07-07 | $40.66 | $43.19 | 66,800 | — | — |
| 2015-07-06 | $41.07 | $43.62 | 50,700 | — | — |
| 2015-07-02 | $41.34 | $43.91 | 39,800 | — | — |
| 2015-07-01 | $41.73 | $44.32 | 73,500 | — | — |
| 2015-06-30 | $41.82 | $44.42 | 96,600 | — | — |
| 2015-06-29 | $41.75 | $44.34 | 91,600 | — | — |
| 2015-06-26 | $42.38 | $45.01 | 161,400 | — | — |
| 2015-06-25 | $42.33 | $44.96 | 52,300 | — | — |
| 2015-06-24 | $42.80 | $45.46 | 42,400 | — | — |
| 2015-06-23 | $43.29 | $45.98 | 77,800 | — | — |
| 2015-06-22 | $43.32 | $46.01 | 82,800 | — | — |
| 2015-06-19 | $43.59 | $46.30 | 144,100 | — | — |
| 2015-06-18 | $42.72 | $45.37 | 79,300 | — | — |
| 2015-06-17 | $41.89 | $44.49 | 84,600 | — | — |
| 2015-06-16 | $41.45 | $44.02 | 64,500 | — | — |
| 2015-06-15 | $41.36 | $43.93 | 93,000 | — | — |
| 2015-06-12 | $41.96 | $44.57 | 27,400 | — | — |
| 2015-06-11 | $42.12 | $44.74 | 42,900 | — | — |
| 2015-06-10 | $42.55 | $45.19 | 63,800 | — | — |
| 2015-06-09 | $41.64 | $44.23 | 40,000 | — | — |
| 2015-06-08 | $41.70 | $44.29 | 67,500 | — | — |
| 2015-06-05 | $42.13 | $44.75 | 32,600 | — | — |
| 2015-06-04 | $41.97 | $44.58 | 55,700 | — | — |
| 2015-06-03 | $42.11 | $44.73 | 61,700 | — | — |
| 2015-06-02 | $41.63 | $44.22 | 38,200 | — | — |
| 2015-06-01 | $41.26 | $43.82 | 41,800 | — | — |
| 2015-05-29 | $41.35 | $43.92 | 66,000 | — | — |
| 2015-05-28 | $41.99 | $44.60 | 65,100 | — | — |
| 2015-05-27 | $42.15 | $44.77 | 59,300 | — | — |
| 2015-05-26 | $41.73 | $44.32 | 52,100 | — | — |
| 2015-05-22 | $42.51 | $45.15 | 38,300 | — | — |
| 2015-05-21 | $43.00 | $45.67 | 73,200 | — | — |
| 2015-05-20 | $43.06 | $45.73 | 70,000 | — | — |
| 2015-05-19 | $42.73 | $45.38 | 70,800 | — | — |
| 2015-05-18 | $43.14 | $45.82 | 166,200 | — | — |
| 2015-05-15 | $42.99 | $45.66 | 77,200 | — | — |
| 2015-05-14 | $42.99 | $45.66 | 44,800 | — | — |
| 2015-05-13 | $42.37 | $45.00 | 68,000 | — | — |
| 2015-05-12 | $42.03 | $44.64 | 93,200 | — | — |
| 2015-05-11 | $41.55 | $44.13 | 196,200 | — | — |
| 2015-05-08 | $41.39 | $43.96 | 46,100 | — | — |
| 2015-05-07 | $41.63 | $44.11 | 61,500 | — | — |
| 2015-05-06 | $41.60 | $44.08 | 71,100 | — | — |
| 2015-05-05 | $41.51 | $43.98 | 79,700 | — | — |
| 2015-05-04 | $42.21 | $44.72 | 70,000 | — | — |
| 2015-05-01 | $42.31 | $44.83 | 94,300 | — | — |
| 2015-04-30 | $42.08 | $44.59 | 117,300 | — | — |
| 2015-04-29 | $43.09 | $45.66 | 73,300 | — | — |
| 2015-04-28 | $43.60 | $46.20 | 116,000 | — | — |
| 2015-04-27 | $43.06 | $45.62 | 119,400 | — | — |
| 2015-04-24 | $43.09 | $45.66 | 91,800 | — | — |
| 2015-04-23 | $43.08 | $45.65 | 200,000 | — | — |
| 2015-04-22 | $42.80 | $45.35 | 114,300 | — | — |
| 2015-04-21 | $42.64 | $45.18 | 202,900 | — | — |
| 2015-04-20 | $41.49 | $43.96 | 70,700 | — | — |
| 2015-04-17 | $40.92 | $43.36 | 54,600 | — | — |
| 2015-04-16 | $42.08 | $44.59 | 43,300 | — | — |
| 2015-04-15 | $42.11 | $44.62 | 138,200 | — | — |
| 2015-04-14 | $41.64 | $44.12 | 115,600 | — | — |
| 2015-04-13 | $41.77 | $44.26 | 32,900 | — | — |
| 2015-04-10 | $41.89 | $44.38 | 40,600 | — | — |
| 2015-04-09 | $42.00 | $44.50 | 28,400 | — | — |
| 2015-04-08 | $41.98 | $44.48 | 48,400 | — | — |
| 2015-04-07 | $42.29 | $44.81 | 58,700 | — | — |
| 2015-04-06 | $42.52 | $45.05 | 95,300 | — | — |
| 2015-04-02 | $42.00 | $44.50 | 105,800 | — | — |
| 2015-04-01 | $42.20 | $44.71 | 120,400 | — | — |
| 2015-03-31 | $42.88 | $45.43 | 136,400 | — | — |
| 2015-03-30 | $43.20 | $45.77 | 135,100 | — | — |
| 2015-03-27 | $42.61 | $45.15 | 85,100 | — | — |
| 2015-03-26 | $42.80 | $45.35 | 75,100 | — | — |
| 2015-03-25 | $42.97 | $45.53 | 159,000 | — | — |
| 2015-03-24 | $43.13 | $45.70 | 142,800 | — | — |
| 2015-03-23 | $42.90 | $45.45 | 97,300 | — | — |
| 2015-03-20 | $43.09 | $45.66 | 224,400 | — | — |
| 2015-03-19 | $43.39 | $45.97 | 77,200 | — | — |
| 2015-03-18 | $43.28 | $45.86 | 135,500 | — | — |
| 2015-03-17 | $42.87 | $45.42 | 89,400 | — | — |
| 2015-03-16 | $43.45 | $46.04 | 101,200 | — | — |
| 2015-03-13 | $42.65 | $45.19 | 94,800 | — | — |
| 2015-03-12 | $43.36 | $45.94 | 194,000 | — | — |
| 2015-03-11 | $42.81 | $45.36 | 138,600 | — | — |
| 2015-03-10 | $42.33 | $44.85 | 90,700 | — | — |
| 2015-03-09 | $42.48 | $45.01 | 96,800 | — | — |
| 2015-03-06 | $41.67 | $44.15 | 85,000 | — | — |
| 2015-03-05 | $41.71 | $44.09 | 81,000 | — | — |
| 2015-03-04 | $42.07 | $44.47 | 76,200 | — | — |
| 2015-03-03 | $42.45 | $44.87 | 85,000 | — | — |
| 2015-03-02 | $42.56 | $44.99 | 73,000 | — | — |
| 2015-02-27 | $42.77 | $45.21 | 104,200 | — | — |
| 2015-02-26 | $42.88 | $45.32 | 156,600 | — | — |
| 2015-02-25 | $42.76 | $45.20 | 139,200 | — | — |
| 2015-02-24 | $42.39 | $44.81 | 278,200 | — | — |
| 2015-02-23 | $39.38 | $41.63 | 125,300 | — | — |
| 2015-02-20 | $39.27 | $41.51 | 149,300 | — | — |
| 2015-02-19 | $39.34 | $41.58 | 90,400 | — | — |
| 2015-02-18 | $38.99 | $41.21 | 138,000 | — | — |
| 2015-02-17 | $38.62 | $40.82 | 142,900 | — | — |
| 2015-02-13 | $38.49 | $40.68 | 80,600 | — | — |
| 2015-02-12 | $38.43 | $40.62 | 110,900 | — | — |
| 2015-02-11 | $38.44 | $40.63 | 117,200 | — | — |
| 2015-02-10 | $37.86 | $40.02 | 100,900 | — | — |
| 2015-02-09 | $37.94 | $40.10 | 44,000 | — | — |
| 2015-02-06 | $38.07 | $40.24 | 73,400 | — | — |
| 2015-02-05 | $37.87 | $40.03 | 66,700 | — | — |
| 2015-02-04 | $37.22 | $39.34 | 73,100 | — | — |
| 2015-02-03 | $37.90 | $40.06 | 75,500 | — | — |
| 2015-02-02 | $36.70 | $38.79 | 55,700 | — | — |
| 2015-01-30 | $35.56 | $37.59 | 92,300 | — | — |
| 2015-01-29 | $36.15 | $38.21 | 66,200 | — | — |
| 2015-01-28 | $35.46 | $37.48 | 49,200 | — | — |
| 2015-01-27 | $36.25 | $38.32 | 64,900 | — | — |
| 2015-01-26 | $37.35 | $39.48 | 62,900 | — | — |
| 2015-01-23 | $36.94 | $39.05 | 70,400 | — | — |
| 2015-01-22 | $36.60 | $38.69 | 88,600 | — | — |
| 2015-01-21 | $35.30 | $37.31 | 66,200 | — | — |
| 2015-01-20 | $35.07 | $37.07 | 38,200 | — | — |
| 2015-01-16 | $35.20 | $37.21 | 99,300 | — | — |
| 2015-01-15 | $34.31 | $36.27 | 81,700 | — | — |
| 2015-01-14 | $35.75 | $37.79 | 77,200 | — | — |
| 2015-01-13 | $36.10 | $38.16 | 91,100 | — | — |
| 2015-01-12 | $35.78 | $37.82 | 81,000 | — | — |
| 2015-01-09 | $36.68 | $38.77 | 161,600 | — | — |
| 2015-01-08 | $36.81 | $38.91 | 193,100 | — | — |
| 2015-01-07 | $36.58 | $38.67 | 87,700 | — | — |
| 2015-01-06 | $36.49 | $38.57 | 66,300 | — | — |
| 2015-01-05 | $37.40 | $39.53 | 51,900 | — | — |
| 2015-01-02 | $38.73 | $40.94 | 91,000 | — | — |