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
- 1992-09-18 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 | $46.11 | $48.36 | 394,300 | — | — |
| 2015-12-30 | $46.64 | $48.92 | 241,400 | — | — |
| 2015-12-29 | $46.83 | $49.12 | 252,000 | — | — |
| 2015-12-28 | $46.53 | $48.80 | 332,600 | — | — |
| 2015-12-24 | $46.46 | $48.73 | 230,400 | — | — |
| 2015-12-23 | $46.89 | $49.18 | 390,300 | — | — |
| 2015-12-22 | $46.86 | $49.15 | 408,700 | — | — |
| 2015-12-21 | $46.72 | $49.00 | 502,700 | — | — |
| 2015-12-18 | $46.06 | $48.31 | 752,700 | — | — |
| 2015-12-17 | $46.24 | $48.50 | 430,100 | — | — |
| 2015-12-16 | $46.46 | $48.73 | 347,900 | — | — |
| 2015-12-15 | $46.23 | $48.49 | 282,600 | — | — |
| 2015-12-14 | $45.90 | $48.14 | 375,000 | — | — |
| 2015-12-11 | $45.93 | $48.17 | 416,000 | — | — |
| 2015-12-10 | $46.32 | $48.58 | 408,700 | — | — |
| 2015-12-09 | $46.48 | $48.75 | 604,800 | — | — |
| 2015-12-08 | $46.97 | $49.26 | 949,200 | — | — |
| 2015-12-07 | $47.64 | $49.97 | 598,200 | — | — |
| 2015-12-04 | $47.17 | $49.47 | 535,100 | — | — |
| 2015-12-03 | $46.21 | $48.47 | 489,700 | — | — |
| 2015-12-02 | $47.05 | $49.35 | 519,700 | — | — |
| 2015-12-01 | $47.27 | $49.58 | 1,008,800 | — | — |
| 2015-11-30 | $47.13 | $49.43 | 753,700 | — | — |
| 2015-11-27 | $48.03 | $50.37 | 140,400 | — | — |
| 2015-11-25 | $48.38 | $50.74 | 400,000 | — | — |
| 2015-11-24 | $47.35 | $49.66 | 597,700 | — | — |
| 2015-11-23 | $47.32 | $49.63 | 566,000 | — | — |
| 2015-11-20 | $47.43 | $49.75 | 531,600 | — | — |
| 2015-11-19 | $46.95 | $49.24 | 627,700 | — | — |
| 2015-11-18 | $46.39 | $48.65 | 576,100 | — | — |
| 2015-11-17 | $45.70 | $47.93 | 611,600 | — | — |
| 2015-11-16 | $45.60 | $47.83 | 535,400 | — | — |
| 2015-11-13 | $45.49 | $47.71 | 625,000 | — | — |
| 2015-11-12 | $46.78 | $49.06 | 371,300 | — | — |
| 2015-11-11 | $47.64 | $49.97 | 711,200 | — | — |
| 2015-11-10 | $47.06 | $49.36 | 647,000 | — | — |
| 2015-11-09 | $47.04 | $49.34 | 497,900 | — | — |
| 2015-11-06 | $48.03 | $50.37 | 557,900 | — | — |
| 2015-11-05 | $48.02 | $50.36 | 407,800 | — | — |
| 2015-11-04 | $48.21 | $50.35 | 559,100 | — | — |
| 2015-11-03 | $48.56 | $50.72 | 858,500 | — | — |
| 2015-11-02 | $49.15 | $51.34 | 728,000 | — | — |
| 2015-10-30 | $48.20 | $50.34 | 808,800 | — | — |
| 2015-10-29 | $49.14 | $51.32 | 1,129,700 | — | — |
| 2015-10-28 | $51.25 | $53.53 | 938,900 | — | — |
| 2015-10-27 | $49.60 | $51.81 | 2,489,200 | — | — |
| 2015-10-26 | $51.99 | $54.30 | 1,561,800 | — | — |
| 2015-10-23 | $50.71 | $52.96 | 1,540,300 | — | — |
| 2015-10-22 | $51.01 | $53.28 | 920,100 | — | — |
| 2015-10-21 | $51.47 | $53.76 | 870,700 | — | — |
| 2015-10-20 | $52.88 | $55.23 | 687,700 | — | — |
| 2015-10-19 | $53.53 | $55.91 | 1,122,100 | — | — |
| 2015-10-16 | $52.68 | $55.02 | 1,257,900 | — | — |
| 2015-10-15 | $52.80 | $55.15 | 1,054,200 | — | — |
| 2015-10-14 | $53.34 | $55.71 | 661,100 | — | — |
| 2015-10-13 | $54.91 | $57.35 | 367,800 | — | — |
| 2015-10-12 | $55.14 | $57.59 | 418,100 | — | — |
| 2015-10-09 | $54.59 | $57.02 | 477,600 | — | — |
| 2015-10-08 | $54.88 | $57.32 | 622,800 | — | — |
| 2015-10-07 | $54.81 | $57.25 | 634,100 | — | — |
| 2015-10-06 | $54.05 | $56.45 | 457,700 | — | — |
| 2015-10-05 | $54.86 | $57.30 | 354,900 | — | — |
| 2015-10-02 | $54.07 | $56.47 | 391,400 | — | — |
| 2015-10-01 | $53.14 | $55.50 | 331,200 | — | — |
| 2015-09-30 | $53.96 | $56.36 | 476,100 | — | — |
| 2015-09-29 | $53.63 | $56.01 | 471,900 | — | — |
| 2015-09-28 | $53.44 | $55.82 | 346,200 | — | — |
| 2015-09-25 | $54.54 | $56.97 | 407,900 | — | — |
| 2015-09-24 | $54.99 | $57.44 | 328,200 | — | — |
| 2015-09-23 | $54.84 | $57.28 | 291,900 | — | — |
| 2015-09-22 | $54.63 | $57.06 | 575,000 | — | — |
| 2015-09-21 | $54.24 | $56.65 | 414,900 | — | — |
| 2015-09-18 | $53.64 | $56.03 | 687,600 | — | — |
| 2015-09-17 | $53.98 | $56.38 | 714,700 | — | — |
| 2015-09-16 | $54.14 | $56.55 | 695,900 | — | — |
| 2015-09-15 | $54.68 | $57.11 | 458,100 | — | — |
| 2015-09-14 | $54.24 | $56.65 | 211,600 | — | — |
| 2015-09-11 | $54.35 | $56.77 | 240,200 | — | — |
| 2015-09-10 | $53.62 | $56.00 | 322,800 | — | — |
| 2015-09-09 | $53.78 | $56.17 | 425,600 | — | — |
| 2015-09-08 | $54.03 | $56.43 | 368,000 | — | — |
| 2015-09-04 | $53.45 | $55.83 | 405,700 | — | — |
| 2015-09-03 | $53.51 | $55.89 | 357,500 | — | — |
| 2015-09-02 | $53.65 | $56.04 | 596,500 | — | — |
| 2015-09-01 | $52.74 | $55.08 | 1,286,000 | — | — |
| 2015-08-31 | $54.27 | $56.68 | 805,800 | — | — |
| 2015-08-28 | $55.52 | $57.99 | 993,900 | — | — |
| 2015-08-27 | $55.22 | $57.68 | 770,200 | — | — |
| 2015-08-26 | $53.84 | $56.23 | 660,800 | — | — |
| 2015-08-25 | $52.95 | $55.30 | 705,200 | — | — |
| 2015-08-24 | $52.42 | $54.75 | 1,160,800 | — | — |
| 2015-08-21 | $53.97 | $56.37 | 724,900 | — | — |
| 2015-08-20 | $55.21 | $57.66 | 366,900 | — | — |
| 2015-08-19 | $55.98 | $58.47 | 495,400 | — | — |
| 2015-08-18 | $56.49 | $59.00 | 382,000 | — | — |
| 2015-08-17 | $57.30 | $59.85 | 306,400 | — | — |
| 2015-08-14 | $57.10 | $59.64 | 326,200 | — | — |
| 2015-08-13 | $57.07 | $59.61 | 618,700 | — | — |
| 2015-08-12 | $56.43 | $58.94 | 523,800 | — | — |
| 2015-08-11 | $56.41 | $58.92 | 736,600 | — | — |
| 2015-08-10 | $55.58 | $58.05 | 843,900 | — | — |
| 2015-08-07 | $56.52 | $59.03 | 612,700 | — | — |
| 2015-08-06 | $56.57 | $59.09 | 727,100 | — | — |
| 2015-08-05 | $58.17 | $60.76 | 406,200 | — | — |
| 2015-08-04 | $58.15 | $60.74 | 576,700 | — | — |
| 2015-08-03 | $57.54 | $60.10 | 646,700 | — | — |
| 2015-07-31 | $57.74 | $60.10 | 650,100 | — | — |
| 2015-07-30 | $57.74 | $60.10 | 752,500 | — | — |
| 2015-07-29 | $56.87 | $59.19 | 807,800 | — | — |
| 2015-07-28 | $56.33 | $58.63 | 652,900 | — | — |
| 2015-07-27 | $55.91 | $58.19 | 629,800 | — | — |
| 2015-07-24 | $55.72 | $58.00 | 772,500 | — | — |
| 2015-07-23 | $56.48 | $58.79 | 2,356,000 | — | — |
| 2015-07-22 | $55.12 | $57.37 | 1,625,700 | — | — |
| 2015-07-21 | $54.13 | $56.34 | 549,100 | — | — |
| 2015-07-20 | $53.85 | $56.05 | 656,200 | — | — |
| 2015-07-17 | $53.54 | $55.73 | 584,000 | — | — |
| 2015-07-16 | $53.92 | $56.12 | 708,500 | — | — |
| 2015-07-15 | $54.29 | $56.51 | 584,900 | — | — |
| 2015-07-14 | $54.66 | $56.89 | 554,300 | — | — |
| 2015-07-13 | $54.97 | $57.22 | 712,400 | — | — |
| 2015-07-10 | $54.18 | $56.39 | 508,800 | — | — |
| 2015-07-09 | $53.72 | $55.91 | 439,500 | — | — |
| 2015-07-08 | $53.97 | $56.17 | 706,200 | — | — |
| 2015-07-07 | $54.39 | $56.61 | 475,100 | — | — |
| 2015-07-06 | $53.74 | $55.94 | 493,700 | — | — |
| 2015-07-02 | $53.88 | $56.08 | 555,600 | — | — |
| 2015-07-01 | $53.70 | $55.89 | 945,800 | — | — |
| 2015-06-30 | $54.54 | $56.77 | 414,200 | — | — |
| 2015-06-29 | $54.17 | $56.38 | 332,100 | — | — |
| 2015-06-26 | $55.33 | $57.59 | 807,500 | — | — |
| 2015-06-25 | $54.79 | $57.03 | 377,900 | — | — |
| 2015-06-24 | $54.51 | $56.74 | 364,300 | — | — |
| 2015-06-23 | $54.64 | $56.87 | 568,400 | — | — |
| 2015-06-22 | $55.15 | $57.40 | 355,900 | — | — |
| 2015-06-19 | $54.87 | $57.11 | 660,500 | — | — |
| 2015-06-18 | $54.94 | $57.18 | 470,100 | — | — |
| 2015-06-17 | $54.83 | $57.07 | 522,300 | — | — |
| 2015-06-16 | $54.56 | $56.79 | 725,200 | — | — |
| 2015-06-15 | $54.10 | $56.31 | 1,262,500 | — | — |
| 2015-06-12 | $54.37 | $56.59 | 1,624,000 | — | — |
| 2015-06-11 | $53.78 | $55.98 | 460,200 | — | — |
| 2015-06-10 | $53.42 | $55.60 | 600,300 | — | — |
| 2015-06-09 | $52.81 | $54.97 | 333,900 | — | — |
| 2015-06-08 | $52.68 | $54.83 | 590,300 | — | — |
| 2015-06-05 | $52.91 | $55.07 | 690,600 | — | — |
| 2015-06-04 | $51.87 | $53.99 | 297,600 | — | — |
| 2015-06-03 | $52.43 | $54.57 | 443,100 | — | — |
| 2015-06-02 | $51.79 | $53.91 | 380,100 | — | — |
| 2015-06-01 | $51.84 | $53.96 | 646,700 | — | — |
| 2015-05-29 | $51.57 | $53.68 | 423,400 | — | — |
| 2015-05-28 | $52.27 | $54.40 | 467,800 | — | — |
| 2015-05-27 | $52.41 | $54.55 | 611,100 | — | — |
| 2015-05-26 | $51.75 | $53.86 | 565,500 | — | — |
| 2015-05-22 | $52.27 | $54.40 | 639,900 | — | — |
| 2015-05-21 | $52.41 | $54.55 | 511,200 | — | — |
| 2015-05-20 | $52.30 | $54.44 | 571,900 | — | — |
| 2015-05-19 | $52.39 | $54.53 | 654,900 | — | — |
| 2015-05-18 | $51.82 | $53.94 | 560,100 | — | — |
| 2015-05-15 | $51.39 | $53.49 | 531,100 | — | — |
| 2015-05-14 | $51.08 | $53.17 | 752,300 | — | — |
| 2015-05-13 | $50.26 | $52.31 | 470,100 | — | — |
| 2015-05-12 | $50.16 | $52.21 | 452,900 | — | — |
| 2015-05-11 | $50.47 | $52.53 | 414,400 | — | — |
| 2015-05-08 | $50.69 | $52.76 | 908,900 | — | — |
| 2015-05-07 | $50.96 | $53.04 | 681,400 | — | — |
| 2015-05-06 | $50.04 | $52.08 | 517,100 | — | — |
| 2015-05-05 | $49.79 | $51.82 | 686,200 | — | — |
| 2015-05-04 | $50.25 | $52.30 | 432,100 | — | — |
| 2015-05-01 | $50.56 | $52.45 | 742,700 | — | — |
| 2015-04-30 | $50.13 | $52.01 | 1,275,100 | — | — |
| 2015-04-29 | $51.42 | $53.35 | 1,192,700 | — | — |
| 2015-04-28 | $52.91 | $54.89 | 1,180,500 | — | — |
| 2015-04-27 | $52.53 | $54.50 | 1,125,800 | — | — |
| 2015-04-24 | $52.98 | $54.96 | 1,049,200 | — | — |
| 2015-04-23 | $52.42 | $54.38 | 3,042,500 | — | — |
| 2015-04-22 | $50.05 | $51.92 | 2,256,900 | — | — |
| 2015-04-21 | $49.21 | $51.05 | 831,500 | — | — |
| 2015-04-20 | $48.80 | $50.63 | 791,700 | — | — |
| 2015-04-17 | $48.65 | $50.47 | 773,700 | — | — |
| 2015-04-16 | $48.70 | $50.52 | 845,800 | — | — |
| 2015-04-15 | $48.37 | $50.18 | 647,500 | — | — |
| 2015-04-14 | $48.61 | $50.43 | 446,200 | — | — |
| 2015-04-13 | $48.79 | $50.62 | 328,100 | — | — |
| 2015-04-10 | $49.12 | $50.96 | 437,700 | — | — |
| 2015-04-09 | $48.86 | $50.69 | 545,600 | — | — |
| 2015-04-08 | $49.35 | $51.20 | 555,800 | — | — |
| 2015-04-07 | $48.10 | $49.90 | 663,700 | — | — |
| 2015-04-06 | $48.40 | $50.21 | 664,300 | — | — |
| 2015-04-02 | $48.80 | $50.63 | 490,700 | — | — |
| 2015-04-01 | $49.09 | $50.93 | 444,700 | — | — |
| 2015-03-31 | $49.33 | $51.18 | 584,800 | — | — |
| 2015-03-30 | $49.47 | $51.32 | 565,700 | — | — |
| 2015-03-27 | $48.79 | $50.62 | 569,600 | — | — |
| 2015-03-26 | $48.31 | $50.12 | 543,000 | — | — |
| 2015-03-25 | $48.56 | $50.38 | 397,500 | — | — |
| 2015-03-24 | $49.32 | $51.17 | 596,300 | — | — |
| 2015-03-23 | $49.50 | $51.35 | 715,200 | — | — |
| 2015-03-20 | $49.11 | $50.95 | 723,100 | — | — |
| 2015-03-19 | $48.82 | $50.65 | 455,400 | — | — |
| 2015-03-18 | $48.63 | $50.45 | 568,000 | — | — |
| 2015-03-17 | $49.17 | $51.01 | 610,800 | — | — |
| 2015-03-16 | $48.67 | $50.49 | 381,700 | — | — |
| 2015-03-13 | $48.39 | $50.20 | 445,900 | — | — |
| 2015-03-12 | $48.76 | $50.59 | 598,500 | — | — |
| 2015-03-11 | $47.32 | $49.09 | 650,100 | — | — |
| 2015-03-10 | $47.56 | $49.34 | 760,600 | — | — |
| 2015-03-09 | $47.64 | $49.42 | 667,800 | — | — |
| 2015-03-06 | $47.19 | $48.96 | 941,300 | — | — |
| 2015-03-05 | $48.01 | $49.81 | 984,000 | — | — |
| 2015-03-04 | $48.08 | $49.88 | 754,700 | — | — |
| 2015-03-03 | $48.71 | $50.53 | 701,400 | — | — |
| 2015-03-02 | $48.70 | $50.52 | 1,490,500 | — | — |
| 2015-02-27 | $47.52 | $49.30 | 1,108,100 | — | — |
| 2015-02-26 | $48.65 | $50.47 | 700,100 | — | — |
| 2015-02-25 | $49.18 | $51.02 | 660,100 | — | — |
| 2015-02-24 | $49.46 | $51.31 | 773,800 | — | — |
| 2015-02-23 | $49.43 | $51.28 | 625,200 | — | — |
| 2015-02-20 | $49.22 | $50.89 | 806,200 | — | — |
| 2015-02-19 | $49.41 | $51.09 | 1,632,600 | — | — |
| 2015-02-18 | $49.00 | $50.66 | 928,700 | — | — |
| 2015-02-17 | $48.24 | $49.88 | 1,251,100 | — | — |
| 2015-02-13 | $48.22 | $49.86 | 1,575,200 | — | — |
| 2015-02-12 | $49.26 | $50.93 | 5,493,600 | — | — |
| 2015-02-11 | $53.04 | $54.84 | 1,556,400 | — | — |
| 2015-02-10 | $54.13 | $55.97 | 710,400 | — | — |
| 2015-02-09 | $52.92 | $54.72 | 513,500 | — | — |
| 2015-02-06 | $53.70 | $55.52 | 744,700 | — | — |
| 2015-02-05 | $52.91 | $54.71 | 556,400 | — | — |
| 2015-02-04 | $52.98 | $54.78 | 606,500 | — | — |
| 2015-02-03 | $52.41 | $54.19 | 479,700 | — | — |
| 2015-02-02 | $52.06 | $53.83 | 897,200 | — | — |
| 2015-01-30 | $52.51 | $54.29 | 731,000 | — | — |
| 2015-01-29 | $53.17 | $54.98 | 1,177,500 | — | — |
| 2015-01-28 | $53.40 | $55.21 | 692,200 | — | — |
| 2015-01-27 | $54.44 | $56.29 | 419,200 | — | — |
| 2015-01-26 | $54.73 | $56.59 | 553,400 | — | — |
| 2015-01-23 | $54.13 | $55.97 | 523,500 | — | — |
| 2015-01-22 | $54.10 | $55.94 | 553,300 | — | — |
| 2015-01-21 | $53.29 | $55.10 | 576,600 | — | — |
| 2015-01-20 | $53.00 | $54.80 | 1,105,000 | — | — |
| 2015-01-16 | $52.16 | $53.93 | 438,600 | — | — |
| 2015-01-15 | $51.84 | $53.60 | 490,600 | — | — |
| 2015-01-14 | $52.29 | $54.07 | 464,200 | — | — |
| 2015-01-13 | $52.70 | $54.49 | 550,500 | — | — |
| 2015-01-12 | $52.19 | $53.96 | 386,000 | — | — |
| 2015-01-09 | $52.35 | $54.13 | 499,600 | — | — |
| 2015-01-08 | $52.42 | $54.20 | 950,100 | — | — |
| 2015-01-07 | $51.70 | $53.46 | 1,151,300 | — | — |
| 2015-01-06 | $49.82 | $51.51 | 591,100 | — | — |
| 2015-01-05 | $50.20 | $51.91 | 504,200 | — | — |
| 2015-01-02 | $50.11 | $51.81 | 508,100 | — | — |