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
- 2002-06-07 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 | $40.44 | $70.98 | 801,600 | — | — |
| 2015-12-30 | $41.54 | $72.03 | 699,600 | — | — |
| 2015-12-29 | $42.08 | $72.96 | 816,100 | — | — |
| 2015-12-28 | $41.37 | $71.73 | 520,600 | — | — |
| 2015-12-24 | $41.83 | $72.53 | 532,800 | — | — |
| 2015-12-23 | $41.45 | $71.87 | 972,000 | — | — |
| 2015-12-22 | $40.45 | $70.14 | 800,700 | — | — |
| 2015-12-21 | $40.30 | $69.88 | 741,900 | — | — |
| 2015-12-18 | $40.32 | $69.91 | 910,400 | — | — |
| 2015-12-17 | $40.97 | $71.04 | 1,013,600 | — | — |
| 2015-12-16 | $41.48 | $71.92 | 967,200 | — | — |
| 2015-12-15 | $41.15 | $71.35 | 910,700 | — | — |
| 2015-12-14 | $40.50 | $70.23 | 1,189,500 | — | — |
| 2015-12-11 | $40.78 | $70.71 | 1,122,000 | — | — |
| 2015-12-10 | $42.03 | $72.88 | 871,100 | — | — |
| 2015-12-09 | $42.44 | $73.59 | 820,200 | — | — |
| 2015-12-08 | $42.29 | $73.33 | 825,300 | — | — |
| 2015-12-07 | $42.93 | $74.44 | 1,109,100 | — | — |
| 2015-12-04 | $44.44 | $77.06 | 828,900 | — | — |
| 2015-12-03 | $44.43 | $77.04 | 844,600 | — | — |
| 2015-12-02 | $44.86 | $77.79 | 1,294,900 | — | — |
| 2015-12-01 | $45.51 | $78.91 | 1,070,600 | — | — |
| 2015-11-30 | $45.55 | $78.98 | 780,400 | — | — |
| 2015-11-27 | $45.44 | $78.79 | 416,300 | — | — |
| 2015-11-25 | $45.22 | $78.41 | 547,800 | — | — |
| 2015-11-24 | $45.37 | $78.67 | 786,900 | — | — |
| 2015-11-23 | $44.98 | $77.99 | 619,300 | — | — |
| 2015-11-20 | $45.46 | $78.83 | 605,800 | — | — |
| 2015-11-19 | $45.72 | $79.28 | 590,600 | — | — |
| 2015-11-18 | $45.56 | $79.00 | 596,800 | — | — |
| 2015-11-17 | $45.48 | $78.86 | 817,700 | — | — |
| 2015-11-16 | $45.09 | $78.18 | 594,900 | — | — |
| 2015-11-13 | $44.30 | $76.81 | 652,600 | — | — |
| 2015-11-12 | $45.04 | $78.10 | 708,600 | — | — |
| 2015-11-11 | $45.89 | $79.57 | 550,100 | — | — |
| 2015-11-10 | $45.77 | $79.36 | 655,500 | — | — |
| 2015-11-09 | $45.93 | $79.64 | 701,200 | — | — |
| 2015-11-06 | $46.38 | $80.42 | 724,200 | — | — |
| 2015-11-05 | $46.71 | $80.99 | 1,374,200 | — | — |
| 2015-11-04 | $46.81 | $81.17 | 1,653,700 | — | — |
| 2015-11-03 | $47.45 | $82.28 | 697,700 | — | — |
| 2015-11-02 | $47.23 | $81.89 | 588,900 | — | — |
| 2015-10-30 | $46.98 | $81.46 | 806,800 | — | — |
| 2015-10-29 | $47.87 | $83.00 | 657,500 | — | — |
| 2015-10-28 | $47.83 | $82.94 | 756,600 | — | — |
| 2015-10-27 | $46.92 | $81.36 | 644,200 | — | — |
| 2015-10-26 | $46.94 | $81.39 | 474,200 | — | — |
| 2015-10-23 | $47.09 | $81.65 | 576,500 | — | — |
| 2015-10-22 | $47.04 | $81.57 | 533,400 | — | — |
| 2015-10-21 | $46.14 | $80.00 | 518,300 | — | — |
| 2015-10-20 | $46.78 | $81.11 | 480,400 | — | — |
| 2015-10-19 | $46.38 | $80.42 | 523,700 | — | — |
| 2015-10-16 | $46.67 | $80.92 | 487,200 | — | — |
| 2015-10-15 | $46.51 | $80.65 | 537,400 | — | — |
| 2015-10-14 | $46.17 | $80.06 | 574,400 | — | — |
| 2015-10-13 | $46.29 | $80.26 | 682,800 | — | — |
| 2015-10-12 | $46.22 | $80.14 | 445,800 | — | — |
| 2015-10-09 | $46.58 | $80.77 | 647,700 | — | — |
| 2015-10-08 | $46.60 | $80.80 | 835,600 | — | — |
| 2015-10-07 | $46.14 | $80.00 | 1,288,800 | — | — |
| 2015-10-06 | $45.59 | $79.05 | 1,348,800 | — | — |
| 2015-10-05 | $44.66 | $77.44 | 968,600 | — | — |
| 2015-10-02 | $43.48 | $75.39 | 1,087,900 | — | — |
| 2015-10-01 | $44.55 | $76.33 | 1,058,900 | — | — |
| 2015-09-30 | $44.08 | $75.53 | 994,500 | — | — |
| 2015-09-29 | $43.17 | $73.97 | 826,600 | — | — |
| 2015-09-28 | $42.83 | $73.39 | 814,200 | — | — |
| 2015-09-25 | $43.39 | $74.34 | 796,100 | — | — |
| 2015-09-24 | $43.02 | $73.71 | 878,600 | — | — |
| 2015-09-23 | $43.08 | $73.81 | 852,000 | — | — |
| 2015-09-22 | $43.82 | $75.08 | 925,100 | — | — |
| 2015-09-21 | $44.64 | $76.49 | 677,200 | — | — |
| 2015-09-18 | $44.03 | $75.44 | 1,069,400 | — | — |
| 2015-09-17 | $44.89 | $76.91 | 904,500 | — | — |
| 2015-09-16 | $45.12 | $77.31 | 790,600 | — | — |
| 2015-09-15 | $43.97 | $75.34 | 955,600 | — | — |
| 2015-09-14 | $43.91 | $75.24 | 663,000 | — | — |
| 2015-09-11 | $43.85 | $75.13 | 753,700 | — | — |
| 2015-09-10 | $44.38 | $76.04 | 1,198,400 | — | — |
| 2015-09-09 | $44.48 | $76.21 | 1,012,100 | — | — |
| 2015-09-08 | $45.05 | $77.19 | 1,019,700 | — | — |
| 2015-09-04 | $44.08 | $75.53 | 860,800 | — | — |
| 2015-09-03 | $44.75 | $76.67 | 1,166,100 | — | — |
| 2015-09-02 | $44.00 | $75.39 | 1,068,600 | — | — |
| 2015-09-01 | $44.04 | $75.46 | 1,632,700 | — | — |
| 2015-08-31 | $45.64 | $78.20 | 1,939,300 | — | — |
| 2015-08-28 | $45.13 | $77.33 | 1,766,200 | — | — |
| 2015-08-27 | $45.34 | $77.69 | 1,640,900 | — | — |
| 2015-08-26 | $43.96 | $75.32 | 1,995,800 | — | — |
| 2015-08-25 | $42.59 | $72.97 | 1,764,900 | — | — |
| 2015-08-24 | $42.20 | $72.31 | 2,943,200 | — | — |
| 2015-08-21 | $43.71 | $74.89 | 1,210,000 | — | — |
| 2015-08-20 | $44.79 | $76.74 | 1,058,000 | — | — |
| 2015-08-19 | $45.71 | $78.32 | 1,042,400 | — | — |
| 2015-08-18 | $46.45 | $79.59 | 729,500 | — | — |
| 2015-08-17 | $46.73 | $80.07 | 697,300 | — | — |
| 2015-08-14 | $46.94 | $80.43 | 476,600 | — | — |
| 2015-08-13 | $46.75 | $80.10 | 710,000 | — | — |
| 2015-08-12 | $47.70 | $81.73 | 674,700 | — | — |
| 2015-08-11 | $47.52 | $81.42 | 881,300 | — | — |
| 2015-08-10 | $48.48 | $83.07 | 723,500 | — | — |
| 2015-08-07 | $47.58 | $81.52 | 606,500 | — | — |
| 2015-08-06 | $47.83 | $81.95 | 1,019,300 | — | — |
| 2015-08-05 | $48.40 | $82.93 | 563,700 | — | — |
| 2015-08-04 | $48.18 | $82.55 | 800,200 | — | — |
| 2015-08-03 | $48.40 | $82.93 | 492,300 | — | — |
| 2015-07-31 | $49.11 | $84.15 | 960,800 | — | — |
| 2015-07-30 | $49.08 | $84.09 | 930,100 | — | — |
| 2015-07-29 | $48.89 | $83.77 | 1,264,500 | — | — |
| 2015-07-28 | $47.50 | $81.39 | 993,800 | — | — |
| 2015-07-27 | $46.86 | $80.29 | 929,900 | — | — |
| 2015-07-24 | $47.79 | $81.88 | 871,100 | — | — |
| 2015-07-23 | $48.02 | $82.28 | 910,100 | — | — |
| 2015-07-22 | $48.32 | $82.79 | 923,000 | — | — |
| 2015-07-21 | $48.82 | $83.65 | 1,232,600 | — | — |
| 2015-07-20 | $49.02 | $83.99 | 791,100 | — | — |
| 2015-07-17 | $49.55 | $84.90 | 491,700 | — | — |
| 2015-07-16 | $50.08 | $85.81 | 531,800 | — | — |
| 2015-07-15 | $49.60 | $84.98 | 1,007,700 | — | — |
| 2015-07-14 | $50.08 | $85.81 | 784,300 | — | — |
| 2015-07-13 | $50.21 | $86.03 | 474,000 | — | — |
| 2015-07-10 | $50.14 | $85.91 | 586,000 | — | — |
| 2015-07-09 | $49.58 | $84.95 | 854,100 | — | — |
| 2015-07-08 | $49.92 | $85.53 | 721,000 | — | — |
| 2015-07-07 | $50.53 | $86.58 | 948,800 | — | — |
| 2015-07-06 | $50.54 | $86.60 | 754,200 | — | — |
| 2015-07-02 | $50.52 | $85.63 | 800,600 | — | — |
| 2015-07-01 | $51.71 | $86.66 | 538,900 | — | — |
| 2015-06-30 | $51.63 | $86.52 | 750,200 | — | — |
| 2015-06-29 | $52.12 | $87.35 | 872,900 | — | — |
| 2015-06-26 | $54.07 | $90.61 | 478,000 | — | — |
| 2015-06-25 | $53.95 | $90.41 | 589,000 | — | — |
| 2015-06-24 | $53.49 | $89.64 | 480,400 | — | — |
| 2015-06-23 | $53.47 | $89.61 | 533,400 | — | — |
| 2015-06-22 | $52.87 | $88.60 | 521,100 | — | — |
| 2015-06-19 | $52.44 | $87.88 | 1,770,500 | — | — |
| 2015-06-18 | $53.23 | $89.21 | 478,400 | — | — |
| 2015-06-17 | $53.32 | $89.36 | 755,700 | — | — |
| 2015-06-16 | $53.46 | $89.59 | 467,900 | — | — |
| 2015-06-15 | $53.57 | $89.78 | 605,700 | — | — |
| 2015-06-12 | $53.39 | $89.47 | 1,385,300 | — | — |
| 2015-06-11 | $53.84 | $90.23 | 544,900 | — | — |
| 2015-06-10 | $54.05 | $90.58 | 596,200 | — | — |
| 2015-06-09 | $53.54 | $89.72 | 692,200 | — | — |
| 2015-06-08 | $52.61 | $88.17 | 697,500 | — | — |
| 2015-06-05 | $53.32 | $89.36 | 570,100 | — | — |
| 2015-06-04 | $53.05 | $88.90 | 699,800 | — | — |
| 2015-06-03 | $53.59 | $89.81 | 630,200 | — | — |
| 2015-06-02 | $53.33 | $89.37 | 648,900 | — | — |
| 2015-06-01 | $52.56 | $88.08 | 1,219,500 | — | — |
| 2015-05-29 | $52.67 | $88.27 | 1,470,600 | — | — |
| 2015-05-28 | $51.96 | $87.08 | 686,300 | — | — |
| 2015-05-27 | $51.74 | $86.71 | 536,900 | — | — |
| 2015-05-26 | $51.66 | $86.57 | 827,900 | — | — |
| 2015-05-22 | $52.52 | $88.02 | 457,000 | — | — |
| 2015-05-21 | $53.22 | $89.19 | 624,900 | — | — |
| 2015-05-20 | $52.83 | $88.54 | 781,100 | — | — |
| 2015-05-19 | $53.37 | $89.44 | 652,800 | — | — |
| 2015-05-18 | $53.59 | $89.81 | 401,800 | — | — |
| 2015-05-15 | $54.07 | $90.61 | 432,100 | — | — |
| 2015-05-14 | $54.32 | $91.03 | 616,200 | — | — |
| 2015-05-13 | $54.37 | $91.12 | 507,400 | — | — |
| 2015-05-12 | $54.17 | $90.78 | 573,600 | — | — |
| 2015-05-11 | $54.15 | $90.75 | 619,500 | — | — |
| 2015-05-08 | $54.10 | $90.66 | 906,400 | — | — |
| 2015-05-07 | $53.96 | $90.43 | 971,800 | — | — |
| 2015-05-06 | $54.74 | $91.74 | 581,500 | — | — |
| 2015-05-05 | $55.06 | $92.27 | 515,200 | — | — |
| 2015-05-04 | $55.52 | $93.04 | 358,500 | — | — |
| 2015-05-01 | $54.99 | $92.15 | 558,000 | — | — |
| 2015-04-30 | $55.17 | $92.46 | 808,800 | — | — |
| 2015-04-29 | $56.03 | $93.90 | 575,700 | — | — |
| 2015-04-28 | $56.00 | $93.85 | 668,900 | — | — |
| 2015-04-27 | $55.31 | $92.69 | 712,500 | — | — |
| 2015-04-24 | $54.97 | $92.12 | 473,500 | — | — |
| 2015-04-23 | $54.98 | $92.14 | 757,200 | — | — |
| 2015-04-22 | $54.41 | $91.18 | 837,100 | — | — |
| 2015-04-21 | $54.20 | $90.83 | 1,205,100 | — | — |
| 2015-04-20 | $54.18 | $90.80 | 1,175,400 | — | — |
| 2015-04-17 | $53.87 | $90.28 | 1,539,600 | — | — |
| 2015-04-16 | $53.95 | $90.41 | 1,071,800 | — | — |
| 2015-04-15 | $53.21 | $89.17 | 968,800 | — | — |
| 2015-04-14 | $51.75 | $86.73 | 827,900 | — | — |
| 2015-04-13 | $51.07 | $85.59 | 650,900 | — | — |
| 2015-04-10 | $51.22 | $85.84 | 622,600 | — | — |
| 2015-04-09 | $51.01 | $85.48 | 627,600 | — | — |
| 2015-04-08 | $50.75 | $85.05 | 848,300 | — | — |
| 2015-04-07 | $51.01 | $85.48 | 732,300 | — | — |
| 2015-04-06 | $50.59 | $84.78 | 980,900 | — | — |
| 2015-04-02 | $50.23 | $84.18 | 666,100 | — | — |
| 2015-04-01 | $50.30 | $83.39 | 898,100 | — | — |
| 2015-03-31 | $50.23 | $83.28 | 1,175,600 | — | — |
| 2015-03-30 | $49.41 | $81.92 | 784,300 | — | — |
| 2015-03-27 | $49.52 | $82.10 | 811,600 | — | — |
| 2015-03-26 | $50.25 | $83.31 | 587,500 | — | — |
| 2015-03-25 | $50.34 | $83.46 | 981,300 | — | — |
| 2015-03-24 | $51.14 | $84.78 | 661,000 | — | — |
| 2015-03-23 | $50.96 | $84.49 | 574,500 | — | — |
| 2015-03-20 | $50.43 | $83.61 | 781,300 | — | — |
| 2015-03-19 | $49.40 | $81.90 | 916,100 | — | — |
| 2015-03-18 | $50.23 | $83.28 | 1,007,900 | — | — |
| 2015-03-17 | $49.60 | $82.23 | 892,400 | — | — |
| 2015-03-16 | $49.91 | $82.75 | 716,700 | — | — |
| 2015-03-13 | $49.14 | $81.47 | 907,100 | — | — |
| 2015-03-12 | $49.73 | $82.45 | 812,600 | — | — |
| 2015-03-11 | $49.13 | $81.45 | 927,900 | — | — |
| 2015-03-10 | $49.40 | $81.90 | 1,177,200 | — | — |
| 2015-03-09 | $51.22 | $84.92 | 587,600 | — | — |
| 2015-03-06 | $51.19 | $84.87 | 1,080,600 | — | — |
| 2015-03-05 | $52.14 | $86.44 | 958,000 | — | — |
| 2015-03-04 | $52.47 | $86.99 | 954,100 | — | — |
| 2015-03-03 | $52.70 | $87.37 | 837,600 | — | — |
| 2015-03-02 | $53.38 | $88.50 | 901,000 | — | — |
| 2015-02-27 | $53.45 | $88.61 | 884,100 | — | — |
| 2015-02-26 | $53.15 | $88.12 | 961,100 | — | — |
| 2015-02-25 | $52.97 | $87.82 | 822,800 | — | — |
| 2015-02-24 | $52.28 | $86.67 | 1,074,500 | — | — |
| 2015-02-23 | $52.39 | $86.86 | 1,017,500 | — | — |
| 2015-02-20 | $52.83 | $87.59 | 658,900 | — | — |
| 2015-02-19 | $53.12 | $88.07 | 734,900 | — | — |
| 2015-02-18 | $53.47 | $88.65 | 856,300 | — | — |
| 2015-02-17 | $54.46 | $90.29 | 766,800 | — | — |
| 2015-02-13 | $53.90 | $89.36 | 673,200 | — | — |
| 2015-02-12 | $53.27 | $88.32 | 724,800 | — | — |
| 2015-02-11 | $52.12 | $86.41 | 689,900 | — | — |
| 2015-02-10 | $52.11 | $86.39 | 764,600 | — | — |
| 2015-02-09 | $52.61 | $87.22 | 806,300 | — | — |
| 2015-02-06 | $52.01 | $86.23 | 777,800 | — | — |
| 2015-02-05 | $51.95 | $86.13 | 705,800 | — | — |
| 2015-02-04 | $50.49 | $83.71 | 846,000 | — | — |
| 2015-02-03 | $51.50 | $85.38 | 1,476,500 | — | — |
| 2015-02-02 | $49.38 | $81.87 | 955,300 | — | — |
| 2015-01-30 | $48.04 | $79.64 | 1,218,800 | — | — |
| 2015-01-29 | $49.53 | $82.12 | 1,025,200 | — | — |
| 2015-01-28 | $49.93 | $82.78 | 807,400 | — | — |
| 2015-01-27 | $50.95 | $84.47 | 538,400 | — | — |
| 2015-01-26 | $50.95 | $84.47 | 604,200 | — | — |
| 2015-01-23 | $51.40 | $85.22 | 881,800 | — | — |
| 2015-01-22 | $51.44 | $85.28 | 713,700 | — | — |
| 2015-01-21 | $50.97 | $84.50 | 1,303,300 | — | — |
| 2015-01-20 | $50.87 | $84.34 | 1,402,100 | — | — |
| 2015-01-16 | $51.48 | $85.35 | 906,100 | — | — |
| 2015-01-15 | $51.27 | $85.00 | 1,080,700 | — | — |
| 2015-01-14 | $51.67 | $85.66 | 1,202,900 | — | — |
| 2015-01-13 | $51.78 | $85.85 | 1,215,200 | — | — |
| 2015-01-12 | $51.80 | $85.88 | 1,346,500 | — | — |
| 2015-01-09 | $53.08 | $88.00 | 813,000 | — | — |
| 2015-01-08 | $54.20 | $89.86 | 718,800 | — | — |
| 2015-01-07 | $53.80 | $89.19 | 946,300 | — | — |
| 2015-01-06 | $53.67 | $88.98 | 1,013,300 | — | — |
| 2015-01-05 | $54.67 | $90.64 | 764,600 | — | — |
| 2015-01-02 | $55.88 | $92.64 | 689,500 | — | — |