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
- 1995-11-01 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 | $45.86 | $69.19 | 92,800 | — | — |
| 2015-12-30 | $46.67 | $70.14 | 77,300 | — | — |
| 2015-12-29 | $47.44 | $71.29 | 86,700 | — | — |
| 2015-12-28 | $46.90 | $70.48 | 57,700 | — | — |
| 2015-12-24 | $46.74 | $70.24 | 38,700 | — | — |
| 2015-12-23 | $46.63 | $70.08 | 77,500 | — | — |
| 2015-12-22 | $46.60 | $70.03 | 159,400 | — | — |
| 2015-12-21 | $46.30 | $69.58 | 115,200 | — | — |
| 2015-12-18 | $45.50 | $68.38 | 971,400 | — | — |
| 2015-12-17 | $46.77 | $70.29 | 158,400 | — | — |
| 2015-12-16 | $47.19 | $70.92 | 132,400 | — | — |
| 2015-12-15 | $47.27 | $71.04 | 284,500 | — | — |
| 2015-12-14 | $45.94 | $69.04 | 197,100 | — | — |
| 2015-12-11 | $45.92 | $69.01 | 222,000 | — | — |
| 2015-12-10 | $48.41 | $72.75 | 132,800 | — | — |
| 2015-12-09 | $48.44 | $72.80 | 143,800 | — | — |
| 2015-12-08 | $49.33 | $74.13 | 125,300 | — | — |
| 2015-12-07 | $50.30 | $75.59 | 157,000 | — | — |
| 2015-12-04 | $51.32 | $77.12 | 129,900 | — | — |
| 2015-12-03 | $50.59 | $76.03 | 144,800 | — | — |
| 2015-12-02 | $51.27 | $77.05 | 130,900 | — | — |
| 2015-12-01 | $52.19 | $78.43 | 167,700 | — | — |
| 2015-11-30 | $52.50 | $78.90 | 113,000 | — | — |
| 2015-11-27 | $52.51 | $78.91 | 48,800 | — | — |
| 2015-11-25 | $52.40 | $78.75 | 141,100 | — | — |
| 2015-11-24 | $52.02 | $78.18 | 128,900 | — | — |
| 2015-11-23 | $52.03 | $78.19 | 125,800 | — | — |
| 2015-11-20 | $51.51 | $77.41 | 107,500 | — | — |
| 2015-11-19 | $50.96 | $76.58 | 189,300 | — | — |
| 2015-11-18 | $51.48 | $77.37 | 143,100 | — | — |
| 2015-11-17 | $51.32 | $77.12 | 128,100 | — | — |
| 2015-11-16 | $50.97 | $76.60 | 159,400 | — | — |
| 2015-11-13 | $50.65 | $76.12 | 95,700 | — | — |
| 2015-11-12 | $51.35 | $77.17 | 128,100 | — | — |
| 2015-11-11 | $52.50 | $78.90 | 113,700 | — | — |
| 2015-11-10 | $53.01 | $79.66 | 93,400 | — | — |
| 2015-11-09 | $52.52 | $78.93 | 129,200 | — | — |
| 2015-11-06 | $52.69 | $79.18 | 154,500 | — | — |
| 2015-11-05 | $51.29 | $77.08 | 172,800 | — | — |
| 2015-11-04 | $50.40 | $75.74 | 148,100 | — | — |
| 2015-11-03 | $50.72 | $76.22 | 90,600 | — | — |
| 2015-11-02 | $50.63 | $76.09 | 149,400 | — | — |
| 2015-10-30 | $49.07 | $73.74 | 108,700 | — | — |
| 2015-10-29 | $50.72 | $76.22 | 113,000 | — | — |
| 2015-10-28 | $50.48 | $75.86 | 186,700 | — | — |
| 2015-10-27 | $48.57 | $72.99 | 124,300 | — | — |
| 2015-10-26 | $49.32 | $74.12 | 143,800 | — | — |
| 2015-10-23 | $48.89 | $73.47 | 226,400 | — | — |
| 2015-10-22 | $49.79 | $74.83 | 161,700 | — | — |
| 2015-10-21 | $48.86 | $73.43 | 149,700 | — | — |
| 2015-10-20 | $49.83 | $74.89 | 116,400 | — | — |
| 2015-10-19 | $49.06 | $73.73 | 55,100 | — | — |
| 2015-10-16 | $49.22 | $73.97 | 71,900 | — | — |
| 2015-10-15 | $49.04 | $73.70 | 54,000 | — | — |
| 2015-10-14 | $47.55 | $71.46 | 193,800 | — | — |
| 2015-10-13 | $49.43 | $74.28 | 104,500 | — | — |
| 2015-10-12 | $49.06 | $73.73 | 99,100 | — | — |
| 2015-10-09 | $48.59 | $73.02 | 286,100 | — | — |
| 2015-10-08 | $49.49 | $74.37 | 123,600 | — | — |
| 2015-10-07 | $49.35 | $74.16 | 224,200 | — | — |
| 2015-10-06 | $47.34 | $71.14 | 98,200 | — | — |
| 2015-10-05 | $47.86 | $71.93 | 87,300 | — | — |
| 2015-10-02 | $46.83 | $70.38 | 80,400 | — | — |
| 2015-10-01 | $47.67 | $71.64 | 67,600 | — | — |
| 2015-09-30 | $47.77 | $71.52 | 124,600 | — | — |
| 2015-09-29 | $47.38 | $70.94 | 53,900 | — | — |
| 2015-09-28 | $46.90 | $70.22 | 114,000 | — | — |
| 2015-09-25 | $46.78 | $70.04 | 65,500 | — | — |
| 2015-09-24 | $46.24 | $69.23 | 76,200 | — | — |
| 2015-09-23 | $45.94 | $68.78 | 63,200 | — | — |
| 2015-09-22 | $45.16 | $67.61 | 60,000 | — | — |
| 2015-09-21 | $45.24 | $67.73 | 54,400 | — | — |
| 2015-09-18 | $44.04 | $65.93 | 251,500 | — | — |
| 2015-09-17 | $45.69 | $68.41 | 105,600 | — | — |
| 2015-09-16 | $46.86 | $70.16 | 49,800 | — | — |
| 2015-09-15 | $47.05 | $70.44 | 32,500 | — | — |
| 2015-09-14 | $46.31 | $69.33 | 49,400 | — | — |
| 2015-09-11 | $46.05 | $68.94 | 160,200 | — | — |
| 2015-09-10 | $45.02 | $67.40 | 45,500 | — | — |
| 2015-09-09 | $44.56 | $66.71 | 59,900 | — | — |
| 2015-09-08 | $44.77 | $67.03 | 79,400 | — | — |
| 2015-09-04 | $43.75 | $65.50 | 40,300 | — | — |
| 2015-09-03 | $43.92 | $65.76 | 50,300 | — | — |
| 2015-09-02 | $43.72 | $65.46 | 46,600 | — | — |
| 2015-09-01 | $42.99 | $64.36 | 121,700 | — | — |
| 2015-08-31 | $44.41 | $66.49 | 132,900 | — | — |
| 2015-08-28 | $43.67 | $65.38 | 71,900 | — | — |
| 2015-08-27 | $43.56 | $65.22 | 78,600 | — | — |
| 2015-08-26 | $43.70 | $65.43 | 56,500 | — | — |
| 2015-08-25 | $42.50 | $63.63 | 134,300 | — | — |
| 2015-08-24 | $43.75 | $65.50 | 136,500 | — | — |
| 2015-08-21 | $45.64 | $68.33 | 99,400 | — | — |
| 2015-08-20 | $45.50 | $68.12 | 95,300 | — | — |
| 2015-08-19 | $46.54 | $69.68 | 61,000 | — | — |
| 2015-08-18 | $47.38 | $70.94 | 51,900 | — | — |
| 2015-08-17 | $47.94 | $71.77 | 62,700 | — | — |
| 2015-08-14 | $47.94 | $71.77 | 56,000 | — | — |
| 2015-08-13 | $47.12 | $70.55 | 104,000 | — | — |
| 2015-08-12 | $46.30 | $69.32 | 97,500 | — | — |
| 2015-08-11 | $47.19 | $70.65 | 53,600 | — | — |
| 2015-08-10 | $48.36 | $72.40 | 96,800 | — | — |
| 2015-08-07 | $47.20 | $70.67 | 74,500 | — | — |
| 2015-08-06 | $47.76 | $71.50 | 76,600 | — | — |
| 2015-08-05 | $48.49 | $72.60 | 97,100 | — | — |
| 2015-08-04 | $47.58 | $71.23 | 84,100 | — | — |
| 2015-08-03 | $48.01 | $71.88 | 79,300 | — | — |
| 2015-07-31 | $47.66 | $71.35 | 136,000 | — | — |
| 2015-07-30 | $47.69 | $71.40 | 73,100 | — | — |
| 2015-07-29 | $46.82 | $70.10 | 65,000 | — | — |
| 2015-07-28 | $47.15 | $70.59 | 107,800 | — | — |
| 2015-07-27 | $46.78 | $70.04 | 73,100 | — | — |
| 2015-07-24 | $47.02 | $70.40 | 112,200 | — | — |
| 2015-07-23 | $48.13 | $72.06 | 95,600 | — | — |
| 2015-07-22 | $49.25 | $73.74 | 88,000 | — | — |
| 2015-07-21 | $48.60 | $72.76 | 77,900 | — | — |
| 2015-07-20 | $48.18 | $72.13 | 72,900 | — | — |
| 2015-07-17 | $48.00 | $71.86 | 57,200 | — | — |
| 2015-07-16 | $48.46 | $72.55 | 72,600 | — | — |
| 2015-07-15 | $48.27 | $72.27 | 42,900 | — | — |
| 2015-07-14 | $48.13 | $72.06 | 93,400 | — | — |
| 2015-07-13 | $48.02 | $71.89 | 69,900 | — | — |
| 2015-07-10 | $47.56 | $71.20 | 76,700 | — | — |
| 2015-07-09 | $46.78 | $70.04 | 132,800 | — | — |
| 2015-07-08 | $46.63 | $69.81 | 182,100 | — | — |
| 2015-07-07 | $46.94 | $70.28 | 147,600 | — | — |
| 2015-07-06 | $47.66 | $71.35 | 50,600 | — | — |
| 2015-07-02 | $47.29 | $70.53 | 44,900 | — | — |
| 2015-07-01 | $48.31 | $72.05 | 60,600 | — | — |
| 2015-06-30 | $47.93 | $71.49 | 76,700 | — | — |
| 2015-06-29 | $47.88 | $71.41 | 82,700 | — | — |
| 2015-06-26 | $49.31 | $73.54 | 236,900 | — | — |
| 2015-06-25 | $48.83 | $72.83 | 137,500 | — | — |
| 2015-06-24 | $48.76 | $72.72 | 105,800 | — | — |
| 2015-06-23 | $49.25 | $73.45 | 106,800 | — | — |
| 2015-06-22 | $49.16 | $73.32 | 80,700 | — | — |
| 2015-06-19 | $48.63 | $72.53 | 211,300 | — | — |
| 2015-06-18 | $48.12 | $71.77 | 76,200 | — | — |
| 2015-06-17 | $47.88 | $71.41 | 62,500 | — | — |
| 2015-06-16 | $48.73 | $72.68 | 80,800 | — | — |
| 2015-06-15 | $48.01 | $71.61 | 89,100 | — | — |
| 2015-06-12 | $48.47 | $72.29 | 110,200 | — | — |
| 2015-06-11 | $48.35 | $72.11 | 88,600 | — | — |
| 2015-06-10 | $48.06 | $71.68 | 82,700 | — | — |
| 2015-06-09 | $47.45 | $70.77 | 81,300 | — | — |
| 2015-06-08 | $47.05 | $70.17 | 131,400 | — | — |
| 2015-06-05 | $46.75 | $69.73 | 97,200 | — | — |
| 2015-06-04 | $45.34 | $67.62 | 48,200 | — | — |
| 2015-06-03 | $45.55 | $67.94 | 97,900 | — | — |
| 2015-06-02 | $44.86 | $66.91 | 71,800 | — | — |
| 2015-06-01 | $44.63 | $66.56 | 36,300 | — | — |
| 2015-05-29 | $45.02 | $67.15 | 69,900 | — | — |
| 2015-05-28 | $45.58 | $67.98 | 44,500 | — | — |
| 2015-05-27 | $45.50 | $67.86 | 70,400 | — | — |
| 2015-05-26 | $45.02 | $67.15 | 60,000 | — | — |
| 2015-05-22 | $45.36 | $67.65 | 38,100 | — | — |
| 2015-05-21 | $45.68 | $68.13 | 114,800 | — | — |
| 2015-05-20 | $45.99 | $68.59 | 40,900 | — | — |
| 2015-05-19 | $46.33 | $69.10 | 47,100 | — | — |
| 2015-05-18 | $45.85 | $68.38 | 63,600 | — | — |
| 2015-05-15 | $44.83 | $66.86 | 41,600 | — | — |
| 2015-05-14 | $45.90 | $68.46 | 38,400 | — | — |
| 2015-05-13 | $45.47 | $67.82 | 90,700 | — | — |
| 2015-05-12 | $45.09 | $67.25 | 35,400 | — | — |
| 2015-05-11 | $45.31 | $67.58 | 51,700 | — | — |
| 2015-05-08 | $44.94 | $67.03 | 73,300 | — | — |
| 2015-05-07 | $44.71 | $66.68 | 50,600 | — | — |
| 2015-05-06 | $44.81 | $66.83 | 62,700 | — | — |
| 2015-05-05 | $44.30 | $66.07 | 107,400 | — | — |
| 2015-05-04 | $44.92 | $67.00 | 102,700 | — | — |
| 2015-05-01 | $44.75 | $66.74 | 83,900 | — | — |
| 2015-04-30 | $45.22 | $67.44 | 173,900 | — | — |
| 2015-04-29 | $46.13 | $68.80 | 67,600 | — | — |
| 2015-04-28 | $46.82 | $69.83 | 66,300 | — | — |
| 2015-04-27 | $45.82 | $68.34 | 74,500 | — | — |
| 2015-04-24 | $46.31 | $69.07 | 94,600 | — | — |
| 2015-04-23 | $46.40 | $69.20 | 105,300 | — | — |
| 2015-04-22 | $46.71 | $69.67 | 94,400 | — | — |
| 2015-04-21 | $45.01 | $67.13 | 155,100 | — | — |
| 2015-04-20 | $45.89 | $68.44 | 57,200 | — | — |
| 2015-04-17 | $45.33 | $67.61 | 90,700 | — | — |
| 2015-04-16 | $46.52 | $69.38 | 71,700 | — | — |
| 2015-04-15 | $46.20 | $68.91 | 40,200 | — | — |
| 2015-04-14 | $45.75 | $68.23 | 77,900 | — | — |
| 2015-04-13 | $45.97 | $68.56 | 86,500 | — | — |
| 2015-04-10 | $45.19 | $67.40 | 66,600 | — | — |
| 2015-04-09 | $45.20 | $67.41 | 65,100 | — | — |
| 2015-04-08 | $45.36 | $67.65 | 74,800 | — | — |
| 2015-04-07 | $45.42 | $67.74 | 74,200 | — | — |
| 2015-04-06 | $45.27 | $67.52 | 75,500 | — | — |
| 2015-04-02 | $45.72 | $68.19 | 67,500 | — | — |
| 2015-04-01 | $45.70 | $68.16 | 70,600 | — | — |
| 2015-03-31 | $45.90 | $68.19 | 73,700 | — | — |
| 2015-03-30 | $45.64 | $67.80 | 70,400 | — | — |
| 2015-03-27 | $45.07 | $66.96 | 56,600 | — | — |
| 2015-03-26 | $45.48 | $67.57 | 54,900 | — | — |
| 2015-03-25 | $44.94 | $66.76 | 96,500 | — | — |
| 2015-03-24 | $45.40 | $67.45 | 73,500 | — | — |
| 2015-03-23 | $45.13 | $67.05 | 81,200 | — | — |
| 2015-03-20 | $45.37 | $67.40 | 144,400 | — | — |
| 2015-03-19 | $45.08 | $66.97 | 68,800 | — | — |
| 2015-03-18 | $44.88 | $66.67 | 125,300 | — | — |
| 2015-03-17 | $45.36 | $67.39 | 73,400 | — | — |
| 2015-03-16 | $45.42 | $67.48 | 61,000 | — | — |
| 2015-03-13 | $45.43 | $67.49 | 80,800 | — | — |
| 2015-03-12 | $45.29 | $67.28 | 92,100 | — | — |
| 2015-03-11 | $43.82 | $65.10 | 43,600 | — | — |
| 2015-03-10 | $43.50 | $64.62 | 89,800 | — | — |
| 2015-03-09 | $44.54 | $66.17 | 95,400 | — | — |
| 2015-03-06 | $44.02 | $65.40 | 34,800 | — | — |
| 2015-03-05 | $43.86 | $65.16 | 53,400 | — | — |
| 2015-03-04 | $43.64 | $64.83 | 49,500 | — | — |
| 2015-03-03 | $44.40 | $65.96 | 48,300 | — | — |
| 2015-03-02 | $44.35 | $65.89 | 61,200 | — | — |
| 2015-02-27 | $43.66 | $64.86 | 60,900 | — | — |
| 2015-02-26 | $44.48 | $66.08 | 46,400 | — | — |
| 2015-02-25 | $44.29 | $65.80 | 45,000 | — | — |
| 2015-02-24 | $44.59 | $66.24 | 30,300 | — | — |
| 2015-02-23 | $44.78 | $66.53 | 118,100 | — | — |
| 2015-02-20 | $44.54 | $66.17 | 62,500 | — | — |
| 2015-02-19 | $44.52 | $66.14 | 42,100 | — | — |
| 2015-02-18 | $44.91 | $66.72 | 105,700 | — | — |
| 2015-02-17 | $45.43 | $67.49 | 77,800 | — | — |
| 2015-02-13 | $44.91 | $66.72 | 56,800 | — | — |
| 2015-02-12 | $44.41 | $65.98 | 32,700 | — | — |
| 2015-02-11 | $43.72 | $64.95 | 62,800 | — | — |
| 2015-02-10 | $43.80 | $65.07 | 106,400 | — | — |
| 2015-02-09 | $43.40 | $64.48 | 43,900 | — | — |
| 2015-02-06 | $44.13 | $65.56 | 89,900 | — | — |
| 2015-02-05 | $43.01 | $63.90 | 144,900 | — | — |
| 2015-02-04 | $42.51 | $63.15 | 122,900 | — | — |
| 2015-02-03 | $42.32 | $62.87 | 136,500 | — | — |
| 2015-02-02 | $41.46 | $61.59 | 106,600 | — | — |
| 2015-01-30 | $40.38 | $59.99 | 137,600 | — | — |
| 2015-01-29 | $40.64 | $60.38 | 103,100 | — | — |
| 2015-01-28 | $39.97 | $59.38 | 141,500 | — | — |
| 2015-01-27 | $40.58 | $60.29 | 61,700 | — | — |
| 2015-01-26 | $41.17 | $61.16 | 67,200 | — | — |
| 2015-01-23 | $40.94 | $60.82 | 148,800 | — | — |
| 2015-01-22 | $41.79 | $62.08 | 155,200 | — | — |
| 2015-01-21 | $39.37 | $58.49 | 87,200 | — | — |
| 2015-01-20 | $39.84 | $59.19 | 91,200 | — | — |
| 2015-01-16 | $40.30 | $59.87 | 64,900 | — | — |
| 2015-01-15 | $39.57 | $58.79 | 71,300 | — | — |
| 2015-01-14 | $40.22 | $59.75 | 101,400 | — | — |
| 2015-01-13 | $41.20 | $61.21 | 92,800 | — | — |
| 2015-01-12 | $41.28 | $61.33 | 76,100 | — | — |
| 2015-01-09 | $41.43 | $61.55 | 87,100 | — | — |
| 2015-01-08 | $42.56 | $63.23 | 130,100 | — | — |
| 2015-01-07 | $41.18 | $61.18 | 69,300 | — | — |
| 2015-01-06 | $40.71 | $60.48 | 58,200 | — | — |
| 2015-01-05 | $42.13 | $62.59 | 105,900 | — | — |
| 2015-01-02 | $42.40 | $62.99 | 60,200 | — | — |