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
- 1987-06-26 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 | $45.64 | $106.60 | 64,500 | — | — |
| 2015-12-30 | $46.59 | $108.82 | 42,900 | — | — |
| 2015-12-29 | $46.70 | $109.07 | 38,500 | — | — |
| 2015-12-28 | $46.09 | $107.65 | 62,700 | — | — |
| 2015-12-24 | $46.05 | $107.56 | 21,300 | — | — |
| 2015-12-23 | $45.60 | $106.50 | 65,200 | — | — |
| 2015-12-22 | $45.10 | $105.34 | 50,700 | — | — |
| 2015-12-21 | $44.51 | $103.96 | 116,800 | — | — |
| 2015-12-18 | $43.85 | $102.42 | 589,500 | — | — |
| 2015-12-17 | $45.87 | $107.14 | 55,300 | — | — |
| 2015-12-16 | $46.36 | $108.28 | 60,800 | — | — |
| 2015-12-15 | $46.11 | $107.70 | 71,600 | — | — |
| 2015-12-14 | $45.78 | $106.93 | 59,000 | — | — |
| 2015-12-11 | $45.44 | $106.13 | 48,500 | — | — |
| 2015-12-10 | $46.25 | $108.02 | 49,900 | — | — |
| 2015-12-09 | $46.46 | $108.51 | 62,200 | — | — |
| 2015-12-08 | $47.04 | $109.87 | 20,300 | — | — |
| 2015-12-07 | $47.98 | $112.06 | 33,600 | — | — |
| 2015-12-04 | $49.39 | $115.36 | 43,600 | — | — |
| 2015-12-03 | $48.96 | $114.35 | 80,500 | — | — |
| 2015-12-02 | $48.99 | $114.42 | 31,100 | — | — |
| 2015-12-01 | $49.67 | $116.01 | 42,300 | — | — |
| 2015-11-30 | $49.92 | $116.59 | 84,000 | — | — |
| 2015-11-27 | $50.00 | $116.78 | 34,700 | — | — |
| 2015-11-25 | $49.95 | $116.66 | 38,600 | — | — |
| 2015-11-24 | $50.00 | $116.78 | 44,800 | — | — |
| 2015-11-23 | $49.80 | $116.31 | 31,800 | — | — |
| 2015-11-20 | $49.65 | $115.96 | 36,500 | — | — |
| 2015-11-19 | $49.21 | $114.94 | 37,000 | — | — |
| 2015-11-18 | $49.11 | $114.70 | 41,000 | — | — |
| 2015-11-17 | $48.87 | $114.14 | 47,900 | — | — |
| 2015-11-16 | $48.71 | $113.77 | 35,600 | — | — |
| 2015-11-13 | $48.30 | $112.81 | 43,000 | — | — |
| 2015-11-12 | $48.82 | $114.03 | 39,800 | — | — |
| 2015-11-11 | $49.96 | $116.69 | 56,400 | — | — |
| 2015-11-10 | $50.63 | $118.25 | 52,900 | — | — |
| 2015-11-09 | $50.48 | $117.90 | 35,300 | — | — |
| 2015-11-06 | $51.12 | $119.40 | 61,100 | — | — |
| 2015-11-05 | $49.39 | $115.36 | 22,700 | — | — |
| 2015-11-04 | $48.60 | $113.51 | 26,300 | — | — |
| 2015-11-03 | $48.55 | $113.39 | 31,700 | — | — |
| 2015-11-02 | $48.47 | $113.21 | 37,600 | — | — |
| 2015-10-30 | $47.83 | $111.71 | 37,700 | — | — |
| 2015-10-29 | $49.26 | $115.05 | 54,300 | — | — |
| 2015-10-28 | $49.15 | $114.80 | 60,300 | — | — |
| 2015-10-27 | $47.01 | $109.80 | 49,000 | — | — |
| 2015-10-26 | $47.27 | $110.41 | 41,500 | — | — |
| 2015-10-23 | $46.62 | $108.89 | 60,400 | — | — |
| 2015-10-22 | $46.87 | $109.47 | 51,900 | — | — |
| 2015-10-21 | $47.66 | $111.32 | 23,200 | — | — |
| 2015-10-20 | $48.39 | $113.02 | 33,200 | — | — |
| 2015-10-19 | $47.83 | $111.71 | 24,700 | — | — |
| 2015-10-16 | $47.97 | $112.04 | 32,400 | — | — |
| 2015-10-15 | $48.16 | $112.48 | 33,000 | — | — |
| 2015-10-14 | $46.99 | $109.75 | 50,500 | — | — |
| 2015-10-13 | $48.41 | $113.07 | 30,200 | — | — |
| 2015-10-12 | $49.38 | $114.35 | 31,600 | — | — |
| 2015-10-09 | $48.64 | $112.64 | 54,300 | — | — |
| 2015-10-08 | $49.40 | $114.40 | 41,600 | — | — |
| 2015-10-07 | $49.00 | $113.47 | 71,500 | — | — |
| 2015-10-06 | $48.38 | $112.04 | 48,600 | — | — |
| 2015-10-05 | $49.10 | $113.70 | 44,100 | — | — |
| 2015-10-02 | $48.28 | $111.81 | 58,800 | — | — |
| 2015-10-01 | $49.07 | $113.63 | 70,400 | — | — |
| 2015-09-30 | $49.30 | $114.17 | 44,500 | — | — |
| 2015-09-29 | $49.12 | $113.75 | 62,800 | — | — |
| 2015-09-28 | $49.17 | $113.87 | 49,100 | — | — |
| 2015-09-25 | $49.20 | $113.94 | 64,400 | — | — |
| 2015-09-24 | $48.85 | $113.13 | 50,500 | — | — |
| 2015-09-23 | $48.32 | $111.90 | 33,200 | — | — |
| 2015-09-22 | $48.01 | $111.18 | 38,400 | — | — |
| 2015-09-21 | $48.29 | $111.83 | 74,800 | — | — |
| 2015-09-18 | $47.71 | $110.49 | 174,200 | — | — |
| 2015-09-17 | $47.64 | $110.32 | 60,700 | — | — |
| 2015-09-16 | $48.49 | $112.29 | 42,400 | — | — |
| 2015-09-15 | $48.74 | $112.87 | 42,300 | — | — |
| 2015-09-14 | $48.24 | $111.71 | 29,300 | — | — |
| 2015-09-11 | $48.30 | $111.85 | 34,000 | — | — |
| 2015-09-10 | $48.06 | $111.30 | 40,100 | — | — |
| 2015-09-09 | $47.73 | $110.53 | 61,200 | — | — |
| 2015-09-08 | $47.80 | $110.69 | 50,400 | — | — |
| 2015-09-04 | $46.97 | $108.77 | 46,800 | — | — |
| 2015-09-03 | $47.30 | $109.54 | 57,900 | — | — |
| 2015-09-02 | $47.26 | $109.44 | 64,900 | — | — |
| 2015-09-01 | $46.24 | $107.08 | 65,600 | — | — |
| 2015-08-31 | $47.62 | $110.28 | 53,600 | — | — |
| 2015-08-28 | $47.25 | $109.42 | 60,000 | — | — |
| 2015-08-27 | $47.26 | $109.44 | 75,000 | — | — |
| 2015-08-26 | $47.15 | $109.19 | 53,500 | — | — |
| 2015-08-25 | $45.56 | $105.51 | 79,800 | — | — |
| 2015-08-24 | $45.75 | $105.95 | 79,600 | — | — |
| 2015-08-21 | $47.47 | $109.93 | 79,500 | — | — |
| 2015-08-20 | $47.54 | $110.09 | 73,000 | — | — |
| 2015-08-19 | $47.94 | $111.02 | 34,800 | — | — |
| 2015-08-18 | $48.25 | $111.74 | 34,200 | — | — |
| 2015-08-17 | $48.72 | $112.82 | 38,500 | — | — |
| 2015-08-14 | $48.29 | $111.83 | 32,600 | — | — |
| 2015-08-13 | $48.00 | $111.16 | 48,700 | — | — |
| 2015-08-12 | $47.74 | $110.55 | 59,100 | — | — |
| 2015-08-11 | $48.01 | $111.18 | 69,900 | — | — |
| 2015-08-10 | $48.01 | $111.18 | 49,500 | — | — |
| 2015-08-07 | $47.87 | $110.86 | 41,900 | — | — |
| 2015-08-06 | $48.10 | $111.39 | 54,700 | — | — |
| 2015-08-05 | $48.16 | $111.53 | 34,000 | — | — |
| 2015-08-04 | $48.18 | $111.57 | 48,300 | — | — |
| 2015-08-03 | $48.40 | $112.08 | 57,900 | — | — |
| 2015-07-31 | $48.22 | $111.67 | 44,800 | — | — |
| 2015-07-30 | $48.07 | $111.32 | 79,700 | — | — |
| 2015-07-29 | $48.00 | $111.16 | 71,100 | — | — |
| 2015-07-28 | $48.72 | $112.82 | 98,200 | — | — |
| 2015-07-27 | $48.63 | $112.62 | 91,700 | — | — |
| 2015-07-24 | $48.87 | $113.17 | 59,900 | — | — |
| 2015-07-23 | $50.05 | $115.90 | 66,000 | — | — |
| 2015-07-22 | $51.36 | $118.94 | 39,800 | — | — |
| 2015-07-21 | $50.70 | $117.41 | 36,900 | — | — |
| 2015-07-20 | $51.08 | $118.29 | 35,400 | — | — |
| 2015-07-17 | $51.05 | $118.22 | 52,900 | — | — |
| 2015-07-16 | $51.48 | $119.22 | 36,400 | — | — |
| 2015-07-15 | $51.73 | $119.79 | 47,200 | — | — |
| 2015-07-14 | $51.25 | $118.68 | 55,700 | — | — |
| 2015-07-13 | $50.91 | $117.90 | 76,100 | — | — |
| 2015-07-10 | $50.35 | $115.63 | 53,700 | — | — |
| 2015-07-09 | $49.60 | $113.90 | 81,700 | — | — |
| 2015-07-08 | $49.32 | $113.26 | 98,800 | — | — |
| 2015-07-07 | $49.06 | $112.66 | 67,000 | — | — |
| 2015-07-06 | $49.38 | $113.40 | 53,300 | — | — |
| 2015-07-02 | $49.14 | $112.85 | 83,800 | — | — |
| 2015-07-01 | $49.77 | $114.29 | 63,300 | — | — |
| 2015-06-30 | $49.25 | $113.10 | 81,000 | — | — |
| 2015-06-29 | $48.68 | $111.79 | 44,900 | — | — |
| 2015-06-26 | $50.22 | $115.33 | 202,700 | — | — |
| 2015-06-25 | $49.73 | $114.20 | 61,600 | — | — |
| 2015-06-24 | $49.57 | $113.84 | 45,900 | — | — |
| 2015-06-23 | $49.49 | $113.65 | 32,000 | — | — |
| 2015-06-22 | $48.94 | $112.39 | 28,100 | — | — |
| 2015-06-19 | $48.53 | $111.45 | 137,100 | — | — |
| 2015-06-18 | $48.09 | $110.44 | 62,400 | — | — |
| 2015-06-17 | $47.52 | $109.13 | 104,000 | — | — |
| 2015-06-16 | $47.87 | $109.93 | 59,400 | — | — |
| 2015-06-15 | $47.49 | $109.06 | 50,200 | — | — |
| 2015-06-12 | $47.90 | $110.00 | 58,900 | — | — |
| 2015-06-11 | $48.26 | $110.83 | 50,700 | — | — |
| 2015-06-10 | $48.30 | $110.92 | 147,300 | — | — |
| 2015-06-09 | $47.05 | $108.05 | 116,700 | — | — |
| 2015-06-08 | $46.26 | $106.23 | 53,000 | — | — |
| 2015-06-05 | $46.61 | $107.04 | 87,600 | — | — |
| 2015-06-04 | $46.14 | $105.96 | 30,300 | — | — |
| 2015-06-03 | $46.85 | $107.59 | 34,300 | — | — |
| 2015-06-02 | $46.33 | $106.39 | 53,300 | — | — |
| 2015-06-01 | $45.53 | $104.56 | 45,300 | — | — |
| 2015-05-29 | $45.16 | $103.71 | 42,300 | — | — |
| 2015-05-28 | $45.70 | $104.95 | 29,500 | — | — |
| 2015-05-27 | $45.67 | $104.88 | 50,300 | — | — |
| 2015-05-26 | $45.00 | $103.34 | 52,800 | — | — |
| 2015-05-22 | $45.26 | $103.94 | 33,900 | — | — |
| 2015-05-21 | $45.95 | $105.52 | 43,200 | — | — |
| 2015-05-20 | $46.19 | $106.07 | 47,900 | — | — |
| 2015-05-19 | $46.52 | $106.83 | 55,100 | — | — |
| 2015-05-18 | $46.14 | $105.96 | 44,200 | — | — |
| 2015-05-15 | $45.51 | $104.51 | 34,700 | — | — |
| 2015-05-14 | $46.32 | $106.37 | 52,300 | — | — |
| 2015-05-13 | $46.11 | $105.89 | 14,500 | — | — |
| 2015-05-12 | $46.04 | $105.73 | 30,800 | — | — |
| 2015-05-11 | $45.93 | $105.48 | 37,400 | — | — |
| 2015-05-08 | $45.87 | $105.34 | 29,000 | — | — |
| 2015-05-07 | $45.75 | $105.06 | 50,800 | — | — |
| 2015-05-06 | $45.59 | $104.70 | 51,300 | — | — |
| 2015-05-05 | $45.59 | $104.70 | 67,500 | — | — |
| 2015-05-04 | $45.80 | $105.18 | 48,200 | — | — |
| 2015-05-01 | $45.66 | $104.86 | 47,000 | — | — |
| 2015-04-30 | $45.97 | $105.57 | 79,700 | — | — |
| 2015-04-29 | $47.09 | $108.14 | 30,100 | — | — |
| 2015-04-28 | $47.75 | $109.66 | 43,700 | — | — |
| 2015-04-27 | $46.81 | $107.50 | 41,500 | — | — |
| 2015-04-24 | $47.26 | $108.53 | 30,600 | — | — |
| 2015-04-23 | $47.55 | $109.20 | 31,000 | — | — |
| 2015-04-22 | $48.12 | $110.51 | 32,400 | — | — |
| 2015-04-21 | $47.83 | $109.84 | 25,500 | — | — |
| 2015-04-20 | $47.79 | $109.75 | 42,200 | — | — |
| 2015-04-17 | $46.85 | $107.59 | 48,400 | — | — |
| 2015-04-16 | $47.65 | $109.43 | 74,800 | — | — |
| 2015-04-15 | $47.53 | $109.15 | 55,600 | — | — |
| 2015-04-14 | $47.06 | $108.07 | 38,500 | — | — |
| 2015-04-13 | $47.10 | $108.16 | 23,000 | — | — |
| 2015-04-10 | $47.31 | $107.68 | 34,000 | — | — |
| 2015-04-09 | $46.99 | $106.95 | 23,000 | — | — |
| 2015-04-08 | $47.38 | $107.84 | 32,700 | — | — |
| 2015-04-07 | $47.50 | $108.11 | 26,900 | — | — |
| 2015-04-06 | $47.52 | $108.16 | 36,700 | — | — |
| 2015-04-02 | $47.80 | $108.80 | 35,600 | — | — |
| 2015-04-01 | $47.26 | $107.57 | 44,800 | — | — |
| 2015-03-31 | $47.03 | $107.04 | 89,400 | — | — |
| 2015-03-30 | $48.09 | $109.46 | 34,800 | — | — |
| 2015-03-27 | $47.18 | $107.38 | 40,000 | — | — |
| 2015-03-26 | $47.12 | $107.25 | 46,400 | — | — |
| 2015-03-25 | $46.58 | $106.02 | 42,000 | — | — |
| 2015-03-24 | $47.45 | $108.00 | 98,300 | — | — |
| 2015-03-23 | $47.61 | $108.36 | 65,500 | — | — |
| 2015-03-20 | $47.94 | $109.11 | 122,800 | — | — |
| 2015-03-19 | $47.09 | $107.18 | 28,500 | — | — |
| 2015-03-18 | $47.11 | $107.23 | 32,100 | — | — |
| 2015-03-17 | $47.47 | $108.04 | 34,500 | — | — |
| 2015-03-16 | $47.13 | $107.27 | 56,000 | — | — |
| 2015-03-13 | $47.29 | $107.63 | 28,700 | — | — |
| 2015-03-12 | $47.30 | $107.66 | 36,000 | — | — |
| 2015-03-11 | $45.54 | $103.65 | 45,800 | — | — |
| 2015-03-10 | $45.03 | $102.49 | 33,700 | — | — |
| 2015-03-09 | $46.01 | $104.72 | 39,300 | — | — |
| 2015-03-06 | $45.67 | $103.95 | 59,800 | — | — |
| 2015-03-05 | $45.11 | $102.67 | 31,200 | — | — |
| 2015-03-04 | $45.18 | $102.83 | 28,700 | — | — |
| 2015-03-03 | $45.51 | $103.58 | 26,400 | — | — |
| 2015-03-02 | $46.04 | $104.79 | 47,700 | — | — |
| 2015-02-27 | $46.15 | $105.04 | 32,200 | — | — |
| 2015-02-26 | $46.61 | $106.09 | 27,800 | — | — |
| 2015-02-25 | $46.18 | $105.11 | 31,300 | — | — |
| 2015-02-24 | $46.19 | $105.13 | 33,300 | — | — |
| 2015-02-23 | $45.98 | $104.65 | 22,700 | — | — |
| 2015-02-20 | $46.14 | $105.02 | 35,700 | — | — |
| 2015-02-19 | $46.21 | $105.18 | 33,900 | — | — |
| 2015-02-18 | $46.23 | $105.22 | 41,700 | — | — |
| 2015-02-17 | $46.42 | $105.65 | 32,000 | — | — |
| 2015-02-13 | $46.14 | $105.02 | 26,500 | — | — |
| 2015-02-12 | $46.49 | $105.81 | 38,800 | — | — |
| 2015-02-11 | $45.31 | $103.13 | 21,000 | — | — |
| 2015-02-10 | $45.50 | $103.56 | 33,300 | — | — |
| 2015-02-09 | $45.43 | $103.40 | 75,500 | — | — |
| 2015-02-06 | $46.13 | $104.99 | 84,700 | — | — |
| 2015-02-05 | $45.09 | $102.63 | 32,600 | — | — |
| 2015-02-04 | $43.87 | $99.85 | 38,300 | — | — |
| 2015-02-03 | $44.08 | $100.33 | 69,600 | — | — |
| 2015-02-02 | $43.67 | $99.40 | 53,300 | — | — |
| 2015-01-30 | $42.33 | $96.35 | 84,900 | — | — |
| 2015-01-29 | $43.48 | $98.96 | 79,000 | — | — |
| 2015-01-28 | $42.71 | $97.21 | 49,100 | — | — |
| 2015-01-27 | $43.79 | $99.67 | 46,700 | — | — |
| 2015-01-26 | $43.87 | $99.85 | 85,400 | — | — |
| 2015-01-23 | $42.76 | $97.32 | 37,300 | — | — |
| 2015-01-22 | $43.43 | $98.85 | 143,300 | — | — |
| 2015-01-21 | $41.76 | $95.05 | 45,200 | — | — |
| 2015-01-20 | $42.41 | $96.53 | 51,900 | — | — |
| 2015-01-16 | $43.03 | $97.94 | 50,300 | — | — |
| 2015-01-15 | $42.04 | $95.69 | 35,400 | — | — |
| 2015-01-14 | $42.35 | $96.39 | 59,400 | — | — |
| 2015-01-13 | $43.04 | $97.96 | 66,700 | — | — |
| 2015-01-12 | $43.45 | $97.98 | 27,400 | — | — |
| 2015-01-09 | $43.44 | $97.96 | 24,000 | — | — |
| 2015-01-08 | $44.41 | $100.15 | 65,900 | — | — |
| 2015-01-07 | $44.02 | $99.27 | 40,200 | — | — |
| 2015-01-06 | $43.51 | $98.12 | 53,000 | — | — |
| 2015-01-05 | $44.90 | $101.25 | 34,800 | — | — |
| 2015-01-02 | $45.91 | $103.53 | 18,900 | — | — |