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
- 2006-10-18 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 | $45.73 | $82.97 | 275,700 | — | — |
| 2015-12-30 | $46.11 | $83.66 | 300,500 | — | — |
| 2015-12-29 | $46.33 | $84.06 | 417,700 | — | — |
| 2015-12-28 | $45.82 | $83.13 | 224,800 | — | — |
| 2015-12-24 | $46.21 | $83.84 | 110,700 | — | — |
| 2015-12-23 | $46.12 | $83.67 | 256,500 | — | — |
| 2015-12-22 | $45.45 | $82.46 | 405,700 | — | — |
| 2015-12-21 | $45.17 | $81.95 | 338,200 | — | — |
| 2015-12-18 | $45.70 | $82.91 | 1,414,600 | — | — |
| 2015-12-17 | $46.25 | $83.91 | 391,600 | — | — |
| 2015-12-16 | $46.98 | $85.24 | 544,300 | — | — |
| 2015-12-15 | $45.71 | $82.93 | 560,900 | — | — |
| 2015-12-14 | $44.71 | $81.12 | 806,900 | — | — |
| 2015-12-11 | $45.82 | $83.13 | 547,600 | — | — |
| 2015-12-10 | $46.17 | $83.77 | 684,600 | — | — |
| 2015-12-09 | $46.19 | $83.80 | 699,300 | — | — |
| 2015-12-08 | $47.09 | $85.43 | 386,600 | — | — |
| 2015-12-07 | $48.39 | $87.79 | 360,600 | — | — |
| 2015-12-04 | $48.45 | $87.90 | 303,200 | — | — |
| 2015-12-03 | $47.94 | $86.98 | 408,400 | — | — |
| 2015-12-02 | $49.12 | $89.12 | 457,100 | — | — |
| 2015-12-01 | $49.59 | $89.97 | 565,600 | — | — |
| 2015-11-30 | $49.68 | $90.13 | 382,900 | — | — |
| 2015-11-27 | $49.84 | $90.42 | 216,400 | — | — |
| 2015-11-25 | $50.00 | $90.71 | 401,900 | — | — |
| 2015-11-24 | $49.90 | $90.53 | 422,900 | — | — |
| 2015-11-23 | $49.87 | $90.48 | 467,100 | — | — |
| 2015-11-20 | $49.87 | $90.48 | 678,100 | — | — |
| 2015-11-19 | $49.95 | $90.62 | 945,800 | — | — |
| 2015-11-18 | $51.71 | $93.82 | 676,300 | — | — |
| 2015-11-17 | $50.34 | $91.33 | 522,800 | — | — |
| 2015-11-16 | $50.55 | $91.71 | 430,600 | — | — |
| 2015-11-13 | $49.47 | $89.75 | 587,100 | — | — |
| 2015-11-12 | $49.73 | $90.22 | 375,900 | — | — |
| 2015-11-11 | $50.59 | $91.78 | 548,000 | — | — |
| 2015-11-10 | $49.60 | $89.99 | 1,431,900 | — | — |
| 2015-11-09 | $49.96 | $90.64 | 594,300 | — | — |
| 2015-11-06 | $50.56 | $91.73 | 465,800 | — | — |
| 2015-11-05 | $50.62 | $91.84 | 876,300 | — | — |
| 2015-11-04 | $49.84 | $90.42 | 338,600 | — | — |
| 2015-11-03 | $49.77 | $90.30 | 646,200 | — | — |
| 2015-11-02 | $51.04 | $92.60 | 876,700 | — | — |
| 2015-10-30 | $49.62 | $90.02 | 1,063,200 | — | — |
| 2015-10-29 | $48.75 | $88.45 | 1,416,700 | — | — |
| 2015-10-28 | $47.87 | $86.85 | 741,000 | — | — |
| 2015-10-27 | $46.49 | $84.35 | 1,394,700 | — | — |
| 2015-10-26 | $47.94 | $86.98 | 538,000 | — | — |
| 2015-10-23 | $47.47 | $86.12 | 1,214,900 | — | — |
| 2015-10-22 | $46.68 | $84.69 | 4,535,900 | — | — |
| 2015-10-21 | $51.20 | $92.89 | 385,900 | — | — |
| 2015-10-20 | $51.47 | $93.38 | 352,300 | — | — |
| 2015-10-19 | $51.29 | $93.05 | 273,300 | — | — |
| 2015-10-16 | $51.24 | $92.96 | 452,000 | — | — |
| 2015-10-15 | $51.17 | $92.84 | 775,100 | — | — |
| 2015-10-14 | $49.97 | $90.66 | 664,900 | — | — |
| 2015-10-13 | $49.79 | $90.33 | 765,500 | — | — |
| 2015-10-12 | $50.54 | $91.69 | 466,500 | — | — |
| 2015-10-09 | $50.08 | $90.86 | 610,100 | — | — |
| 2015-10-08 | $50.26 | $91.19 | 604,700 | — | — |
| 2015-10-07 | $49.23 | $89.32 | 710,800 | — | — |
| 2015-10-06 | $47.93 | $86.96 | 539,500 | — | — |
| 2015-10-05 | $48.69 | $88.34 | 472,000 | — | — |
| 2015-10-02 | $47.90 | $86.90 | 561,800 | — | — |
| 2015-10-01 | $47.76 | $86.65 | 885,900 | — | — |
| 2015-09-30 | $47.74 | $86.61 | 932,600 | — | — |
| 2015-09-29 | $46.55 | $84.46 | 1,298,300 | — | — |
| 2015-09-28 | $48.20 | $87.45 | 1,188,800 | — | — |
| 2015-09-25 | $50.71 | $92.00 | 1,045,000 | — | — |
| 2015-09-24 | $51.67 | $93.74 | 1,134,400 | — | — |
| 2015-09-23 | $52.50 | $95.25 | 721,600 | — | — |
| 2015-09-22 | $52.90 | $95.98 | 859,100 | — | — |
| 2015-09-21 | $53.12 | $96.37 | 965,600 | — | — |
| 2015-09-18 | $53.50 | $97.06 | 622,100 | — | — |
| 2015-09-17 | $54.42 | $98.73 | 846,000 | — | — |
| 2015-09-16 | $54.49 | $98.86 | 877,300 | — | — |
| 2015-09-15 | $54.05 | $98.06 | 1,161,800 | — | — |
| 2015-09-14 | $53.85 | $97.70 | 1,442,900 | — | — |
| 2015-09-11 | $55.00 | $99.79 | 589,500 | — | — |
| 2015-09-10 | $55.85 | $101.33 | 457,400 | — | — |
| 2015-09-09 | $55.39 | $100.49 | 338,900 | — | — |
| 2015-09-08 | $56.17 | $101.91 | 286,200 | — | — |
| 2015-09-04 | $54.51 | $98.90 | 350,500 | — | — |
| 2015-09-03 | $55.30 | $100.33 | 520,200 | — | — |
| 2015-09-02 | $55.20 | $100.15 | 250,200 | — | — |
| 2015-09-01 | $54.38 | $98.66 | 402,200 | — | — |
| 2015-08-31 | $55.61 | $100.89 | 547,300 | — | — |
| 2015-08-28 | $55.51 | $100.71 | 294,000 | — | — |
| 2015-08-27 | $55.42 | $100.55 | 363,400 | — | — |
| 2015-08-26 | $54.45 | $98.79 | 464,600 | — | — |
| 2015-08-25 | $53.14 | $96.41 | 628,100 | — | — |
| 2015-08-24 | $53.54 | $97.14 | 1,124,900 | — | — |
| 2015-08-21 | $57.10 | $103.60 | 434,800 | — | — |
| 2015-08-20 | $58.22 | $105.63 | 291,700 | — | — |
| 2015-08-19 | $59.99 | $108.84 | 290,500 | — | — |
| 2015-08-18 | $59.78 | $108.46 | 487,600 | — | — |
| 2015-08-17 | $59.57 | $108.08 | 450,800 | — | — |
| 2015-08-14 | $58.67 | $106.44 | 303,100 | — | — |
| 2015-08-13 | $58.00 | $105.23 | 415,000 | — | — |
| 2015-08-12 | $57.54 | $104.39 | 272,100 | — | — |
| 2015-08-11 | $57.48 | $104.29 | 241,100 | — | — |
| 2015-08-10 | $57.88 | $105.01 | 266,200 | — | — |
| 2015-08-07 | $56.87 | $103.18 | 360,200 | — | — |
| 2015-08-06 | $56.82 | $103.09 | 504,500 | — | — |
| 2015-08-05 | $57.29 | $103.94 | 689,600 | — | — |
| 2015-08-04 | $57.80 | $104.87 | 580,000 | — | — |
| 2015-08-03 | $58.43 | $106.01 | 736,400 | — | — |
| 2015-07-31 | $58.50 | $106.14 | 1,025,500 | — | — |
| 2015-07-30 | $58.00 | $105.23 | 1,833,300 | — | — |
| 2015-07-29 | $55.84 | $101.31 | 728,900 | — | — |
| 2015-07-28 | $54.76 | $99.35 | 622,000 | — | — |
| 2015-07-27 | $54.18 | $98.30 | 425,400 | — | — |
| 2015-07-24 | $55.18 | $100.11 | 553,600 | — | — |
| 2015-07-23 | $55.83 | $101.29 | 1,047,700 | — | — |
| 2015-07-22 | $54.63 | $99.11 | 884,700 | — | — |
| 2015-07-21 | $53.71 | $97.45 | 894,900 | — | — |
| 2015-07-20 | $54.25 | $98.42 | 297,000 | — | — |
| 2015-07-17 | $54.01 | $97.99 | 197,500 | — | — |
| 2015-07-16 | $54.27 | $98.46 | 251,600 | — | — |
| 2015-07-15 | $54.24 | $98.41 | 319,800 | — | — |
| 2015-07-14 | $54.28 | $98.48 | 106,800 | — | — |
| 2015-07-13 | $54.57 | $99.01 | 320,900 | — | — |
| 2015-07-10 | $53.98 | $97.94 | 356,300 | — | — |
| 2015-07-09 | $53.50 | $97.06 | 412,300 | — | — |
| 2015-07-08 | $53.39 | $96.86 | 347,500 | — | — |
| 2015-07-07 | $54.21 | $98.35 | 415,500 | — | — |
| 2015-07-06 | $54.35 | $98.61 | 717,200 | — | — |
| 2015-07-02 | $54.41 | $98.72 | 407,200 | — | — |
| 2015-07-01 | $54.46 | $98.81 | 509,800 | — | — |
| 2015-06-30 | $53.28 | $96.67 | 392,700 | — | — |
| 2015-06-29 | $53.05 | $96.25 | 573,100 | — | — |
| 2015-06-26 | $54.05 | $98.06 | 897,600 | — | — |
| 2015-06-25 | $54.47 | $98.82 | 460,200 | — | — |
| 2015-06-24 | $54.88 | $99.57 | 433,500 | — | — |
| 2015-06-23 | $55.10 | $99.97 | 295,000 | — | — |
| 2015-06-22 | $55.19 | $100.13 | 441,600 | — | — |
| 2015-06-19 | $54.75 | $99.33 | 661,000 | — | — |
| 2015-06-18 | $54.77 | $99.37 | 498,800 | — | — |
| 2015-06-17 | $54.11 | $98.17 | 811,400 | — | — |
| 2015-06-16 | $53.83 | $97.66 | 929,900 | — | — |
| 2015-06-15 | $53.68 | $97.39 | 1,174,300 | — | — |
| 2015-06-12 | $54.32 | $98.55 | 406,400 | — | — |
| 2015-06-11 | $54.56 | $98.99 | 693,900 | — | — |
| 2015-06-10 | $55.25 | $100.24 | 696,700 | — | — |
| 2015-06-09 | $54.36 | $98.62 | 439,100 | — | — |
| 2015-06-08 | $54.35 | $98.61 | 781,300 | — | — |
| 2015-06-05 | $55.35 | $100.42 | 1,309,100 | — | — |
| 2015-06-04 | $54.69 | $99.22 | 290,100 | — | — |
| 2015-06-03 | $55.50 | $100.69 | 667,500 | — | — |
| 2015-06-02 | $55.02 | $99.82 | 545,800 | — | — |
| 2015-06-01 | $54.84 | $99.50 | 490,100 | — | — |
| 2015-05-29 | $54.92 | $99.64 | 669,700 | — | — |
| 2015-05-28 | $55.99 | $101.58 | 819,000 | — | — |
| 2015-05-27 | $56.53 | $102.56 | 353,700 | — | — |
| 2015-05-26 | $56.41 | $102.34 | 351,500 | — | — |
| 2015-05-22 | $56.63 | $102.74 | 376,900 | — | — |
| 2015-05-21 | $56.90 | $103.23 | 470,900 | — | — |
| 2015-05-20 | $56.59 | $102.67 | 491,500 | — | — |
| 2015-05-19 | $57.25 | $103.87 | 506,600 | — | — |
| 2015-05-18 | $56.95 | $103.32 | 784,800 | — | — |
| 2015-05-15 | $56.15 | $101.87 | 717,300 | — | — |
| 2015-05-14 | $56.50 | $102.51 | 807,500 | — | — |
| 2015-05-13 | $55.87 | $101.36 | 474,900 | — | — |
| 2015-05-12 | $55.82 | $101.27 | 441,000 | — | — |
| 2015-05-11 | $56.26 | $102.07 | 284,800 | — | — |
| 2015-05-08 | $56.79 | $103.03 | 358,600 | — | — |
| 2015-05-07 | $56.24 | $102.04 | 455,300 | — | — |
| 2015-05-06 | $55.72 | $101.09 | 414,800 | — | — |
| 2015-05-05 | $55.64 | $100.95 | 487,600 | — | — |
| 2015-05-04 | $55.76 | $101.16 | 619,100 | — | — |
| 2015-05-01 | $55.75 | $101.15 | 875,200 | — | — |
| 2015-04-30 | $54.74 | $99.31 | 1,612,600 | — | — |
| 2015-04-29 | $57.16 | $103.70 | 617,300 | — | — |
| 2015-04-28 | $57.64 | $104.58 | 360,600 | — | — |
| 2015-04-27 | $57.50 | $104.32 | 574,800 | — | — |
| 2015-04-24 | $57.97 | $105.17 | 467,500 | — | — |
| 2015-04-23 | $57.19 | $103.76 | 464,400 | — | — |
| 2015-04-22 | $57.15 | $103.69 | 643,800 | — | — |
| 2015-04-21 | $56.77 | $103.00 | 462,000 | — | — |
| 2015-04-20 | $56.11 | $101.80 | 318,600 | — | — |
| 2015-04-17 | $56.23 | $102.02 | 384,200 | — | — |
| 2015-04-16 | $56.10 | $101.78 | 600,200 | — | — |
| 2015-04-15 | $57.07 | $103.54 | 603,500 | — | — |
| 2015-04-14 | $57.59 | $104.48 | 430,300 | — | — |
| 2015-04-13 | $56.87 | $103.18 | 512,000 | — | — |
| 2015-04-10 | $56.38 | $102.29 | 383,100 | — | — |
| 2015-04-09 | $55.48 | $100.66 | 373,600 | — | — |
| 2015-04-08 | $55.85 | $101.33 | 486,500 | — | — |
| 2015-04-07 | $55.30 | $100.33 | 533,300 | — | — |
| 2015-04-06 | $56.61 | $102.71 | 442,100 | — | — |
| 2015-04-02 | $56.72 | $102.91 | 589,400 | — | — |
| 2015-04-01 | $56.04 | $101.67 | 684,900 | — | — |
| 2015-03-31 | $57.47 | $104.27 | 348,000 | — | — |
| 2015-03-30 | $57.10 | $103.60 | 659,200 | — | — |
| 2015-03-27 | $56.42 | $102.36 | 438,200 | — | — |
| 2015-03-26 | $56.40 | $102.33 | 410,700 | — | — |
| 2015-03-25 | $57.03 | $103.47 | 398,200 | — | — |
| 2015-03-24 | $58.00 | $105.23 | 585,200 | — | — |
| 2015-03-23 | $57.41 | $104.16 | 507,100 | — | — |
| 2015-03-20 | $57.53 | $104.38 | 1,115,200 | — | — |
| 2015-03-19 | $56.29 | $102.13 | 604,900 | — | — |
| 2015-03-18 | $56.55 | $102.60 | 378,600 | — | — |
| 2015-03-17 | $55.44 | $100.58 | 515,400 | — | — |
| 2015-03-16 | $55.90 | $101.42 | 454,000 | — | — |
| 2015-03-13 | $55.98 | $101.56 | 454,000 | — | — |
| 2015-03-12 | $56.50 | $102.51 | 646,200 | — | — |
| 2015-03-11 | $56.17 | $101.91 | 860,600 | — | — |
| 2015-03-10 | $54.75 | $99.33 | 1,051,500 | — | — |
| 2015-03-09 | $55.06 | $99.89 | 759,400 | — | — |
| 2015-03-06 | $55.29 | $100.31 | 593,000 | — | — |
| 2015-03-05 | $56.66 | $102.80 | 680,400 | — | — |
| 2015-03-04 | $56.38 | $102.29 | 552,100 | — | — |
| 2015-03-03 | $55.90 | $101.42 | 921,100 | — | — |
| 2015-03-02 | $57.00 | $103.41 | 1,488,400 | — | — |
| 2015-02-27 | $55.83 | $101.29 | 659,800 | — | — |
| 2015-02-26 | $55.86 | $101.35 | 825,000 | — | — |
| 2015-02-25 | $55.03 | $99.84 | 1,659,800 | — | — |
| 2015-02-24 | $55.64 | $100.95 | 1,933,400 | — | — |
| 2015-02-23 | $55.95 | $101.51 | 3,621,800 | — | — |
| 2015-02-20 | $54.80 | $99.42 | 928,800 | — | — |
| 2015-02-19 | $53.89 | $97.77 | 985,800 | — | — |
| 2015-02-18 | $52.74 | $95.69 | 779,900 | — | — |
| 2015-02-17 | $51.86 | $94.09 | 382,100 | — | — |
| 2015-02-13 | $51.41 | $93.27 | 537,100 | — | — |
| 2015-02-12 | $51.08 | $92.67 | 920,200 | — | — |
| 2015-02-11 | $49.60 | $89.99 | 919,600 | — | — |
| 2015-02-10 | $50.89 | $92.33 | 534,700 | — | — |
| 2015-02-09 | $50.87 | $92.29 | 486,200 | — | — |
| 2015-02-06 | $51.18 | $92.86 | 419,600 | — | — |
| 2015-02-05 | $51.34 | $93.15 | 315,100 | — | — |
| 2015-02-04 | $52.38 | $95.03 | 476,600 | — | — |
| 2015-02-03 | $51.65 | $93.71 | 336,600 | — | — |
| 2015-02-02 | $51.19 | $92.87 | 352,600 | — | — |
| 2015-01-30 | $50.70 | $91.98 | 400,500 | — | — |
| 2015-01-29 | $51.83 | $94.03 | 857,100 | — | — |
| 2015-01-28 | $51.81 | $94.00 | 455,500 | — | — |
| 2015-01-27 | $51.65 | $93.71 | 440,300 | — | — |
| 2015-01-26 | $51.07 | $92.66 | 430,300 | — | — |
| 2015-01-23 | $50.12 | $90.93 | 374,500 | — | — |
| 2015-01-22 | $50.09 | $90.88 | 491,300 | — | — |
| 2015-01-21 | $49.88 | $90.50 | 329,700 | — | — |
| 2015-01-20 | $49.44 | $89.70 | 744,000 | — | — |
| 2015-01-16 | $50.27 | $91.20 | 580,500 | — | — |
| 2015-01-15 | $50.20 | $91.08 | 753,500 | — | — |
| 2015-01-14 | $51.38 | $93.22 | 1,618,400 | — | — |
| 2015-01-13 | $53.81 | $97.63 | 803,400 | — | — |
| 2015-01-12 | $53.57 | $97.19 | 750,000 | — | — |
| 2015-01-09 | $53.70 | $97.43 | 1,243,000 | — | — |
| 2015-01-08 | $52.56 | $95.36 | 783,500 | — | — |
| 2015-01-07 | $50.97 | $92.47 | 726,200 | — | — |
| 2015-01-06 | $49.80 | $90.35 | 897,100 | — | — |
| 2015-01-05 | $49.57 | $89.93 | 461,400 | — | — |
| 2015-01-02 | $50.56 | $91.73 | 576,800 | — | — |