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
- 1996-10-16 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 | $50.41 | $98.05 | 92,600 | — | — |
| 2015-12-30 | $50.60 | $98.42 | 85,900 | — | — |
| 2015-12-29 | $51.43 | $99.63 | 105,500 | — | — |
| 2015-12-28 | $51.16 | $99.11 | 122,400 | — | — |
| 2015-12-24 | $51.18 | $99.15 | 63,600 | — | — |
| 2015-12-23 | $51.42 | $99.61 | 104,900 | — | — |
| 2015-12-22 | $50.71 | $98.24 | 131,400 | — | — |
| 2015-12-21 | $50.48 | $97.79 | 183,500 | — | — |
| 2015-12-18 | $50.47 | $97.77 | 678,300 | — | — |
| 2015-12-17 | $50.10 | $97.06 | 141,900 | — | — |
| 2015-12-16 | $50.44 | $97.71 | 211,100 | — | — |
| 2015-12-15 | $50.04 | $96.94 | 282,500 | — | — |
| 2015-12-14 | $49.33 | $95.56 | 274,500 | — | — |
| 2015-12-11 | $49.32 | $95.55 | 276,000 | — | — |
| 2015-12-10 | $50.77 | $98.35 | 408,800 | — | — |
| 2015-12-09 | $50.03 | $96.92 | 150,000 | — | — |
| 2015-12-08 | $50.24 | $97.33 | 82,900 | — | — |
| 2015-12-07 | $50.21 | $97.27 | 147,900 | — | — |
| 2015-12-04 | $51.31 | $99.40 | 83,100 | — | — |
| 2015-12-03 | $50.54 | $97.91 | 89,300 | — | — |
| 2015-12-02 | $51.78 | $100.31 | 195,100 | — | — |
| 2015-12-01 | $51.53 | $99.83 | 217,400 | — | — |
| 2015-11-30 | $51.08 | $98.95 | 88,900 | — | — |
| 2015-11-27 | $52.00 | $100.74 | 36,100 | — | — |
| 2015-11-25 | $51.79 | $100.33 | 79,300 | — | — |
| 2015-11-24 | $51.43 | $99.63 | 89,300 | — | — |
| 2015-11-23 | $52.11 | $100.95 | 120,600 | — | — |
| 2015-11-20 | $51.68 | $100.12 | 92,800 | — | — |
| 2015-11-19 | $51.43 | $99.63 | 85,500 | — | — |
| 2015-11-18 | $51.58 | $99.92 | 181,800 | — | — |
| 2015-11-17 | $50.83 | $98.47 | 129,600 | — | — |
| 2015-11-16 | $50.82 | $98.45 | 159,900 | — | — |
| 2015-11-13 | $50.24 | $97.33 | 245,800 | — | — |
| 2015-11-12 | $52.80 | $102.29 | 74,800 | — | — |
| 2015-11-11 | $53.44 | $103.53 | 60,400 | — | — |
| 2015-11-10 | $53.54 | $103.72 | 80,900 | — | — |
| 2015-11-09 | $53.22 | $103.10 | 87,800 | — | — |
| 2015-11-06 | $53.93 | $104.48 | 117,100 | — | — |
| 2015-11-05 | $54.22 | $105.04 | 135,800 | — | — |
| 2015-11-04 | $53.83 | $104.28 | 212,700 | — | — |
| 2015-11-03 | $54.50 | $105.58 | 271,100 | — | — |
| 2015-11-02 | $53.47 | $103.58 | 173,900 | — | — |
| 2015-10-30 | $52.31 | $101.34 | 351,100 | — | — |
| 2015-10-29 | $53.12 | $102.91 | 184,500 | — | — |
| 2015-10-28 | $52.62 | $101.94 | 481,000 | — | — |
| 2015-10-27 | $51.27 | $99.32 | 325,600 | — | — |
| 2015-10-26 | $50.65 | $98.12 | 320,700 | — | — |
| 2015-10-23 | $49.86 | $96.59 | 279,100 | — | — |
| 2015-10-22 | $50.84 | $98.49 | 84,900 | — | — |
| 2015-10-21 | $49.74 | $96.36 | 95,600 | — | — |
| 2015-10-20 | $50.62 | $98.06 | 140,900 | — | — |
| 2015-10-19 | $50.11 | $97.08 | 99,200 | — | — |
| 2015-10-16 | $50.44 | $97.71 | 105,400 | — | — |
| 2015-10-15 | $50.59 | $98.01 | 162,700 | — | — |
| 2015-10-14 | $49.51 | $95.91 | 87,800 | — | — |
| 2015-10-13 | $50.06 | $96.98 | 114,000 | — | — |
| 2015-10-12 | $50.70 | $98.22 | 104,800 | — | — |
| 2015-10-09 | $50.54 | $97.91 | 91,200 | — | — |
| 2015-10-08 | $51.05 | $98.90 | 124,600 | — | — |
| 2015-10-07 | $49.90 | $96.67 | 172,200 | — | — |
| 2015-10-06 | $49.21 | $95.33 | 122,200 | — | — |
| 2015-10-05 | $49.85 | $96.57 | 112,600 | — | — |
| 2015-10-02 | $48.72 | $94.38 | 105,800 | — | — |
| 2015-10-01 | $47.88 | $92.76 | 314,200 | — | — |
| 2015-09-30 | $47.65 | $92.31 | 236,900 | — | — |
| 2015-09-29 | $46.64 | $89.98 | 127,600 | — | — |
| 2015-09-28 | $46.62 | $89.94 | 102,100 | — | — |
| 2015-09-25 | $48.07 | $92.73 | 194,400 | — | — |
| 2015-09-24 | $47.67 | $91.96 | 117,900 | — | — |
| 2015-09-23 | $48.43 | $93.43 | 107,100 | — | — |
| 2015-09-22 | $49.13 | $94.78 | 193,800 | — | — |
| 2015-09-21 | $50.35 | $97.13 | 153,700 | — | — |
| 2015-09-18 | $49.95 | $96.36 | 362,900 | — | — |
| 2015-09-17 | $51.54 | $99.43 | 98,900 | — | — |
| 2015-09-16 | $51.49 | $99.33 | 120,400 | — | — |
| 2015-09-15 | $50.72 | $97.85 | 166,400 | — | — |
| 2015-09-14 | $51.15 | $98.68 | 116,500 | — | — |
| 2015-09-11 | $51.58 | $99.51 | 66,100 | — | — |
| 2015-09-10 | $51.07 | $98.52 | 93,500 | — | — |
| 2015-09-09 | $50.79 | $97.98 | 254,400 | — | — |
| 2015-09-08 | $51.40 | $99.16 | 131,500 | — | — |
| 2015-09-04 | $50.31 | $97.06 | 192,800 | — | — |
| 2015-09-03 | $50.65 | $97.71 | 191,400 | — | — |
| 2015-09-02 | $50.33 | $97.09 | 158,400 | — | — |
| 2015-09-01 | $49.47 | $95.44 | 399,400 | — | — |
| 2015-08-31 | $51.00 | $98.39 | 322,900 | — | — |
| 2015-08-28 | $51.05 | $98.48 | 224,500 | — | — |
| 2015-08-27 | $50.12 | $96.69 | 283,800 | — | — |
| 2015-08-26 | $49.47 | $95.44 | 520,500 | — | — |
| 2015-08-25 | $47.85 | $92.31 | 259,100 | — | — |
| 2015-08-24 | $47.38 | $91.40 | 316,200 | — | — |
| 2015-08-21 | $48.47 | $93.51 | 268,000 | — | — |
| 2015-08-20 | $49.05 | $94.62 | 194,700 | — | — |
| 2015-08-19 | $49.75 | $95.98 | 139,400 | — | — |
| 2015-08-18 | $49.85 | $96.17 | 123,200 | — | — |
| 2015-08-17 | $50.18 | $96.80 | 202,800 | — | — |
| 2015-08-14 | $50.12 | $96.69 | 138,500 | — | — |
| 2015-08-13 | $49.84 | $96.15 | 152,500 | — | — |
| 2015-08-12 | $49.69 | $95.86 | 302,200 | — | — |
| 2015-08-11 | $50.05 | $96.55 | 177,000 | — | — |
| 2015-08-10 | $50.12 | $96.69 | 188,600 | — | — |
| 2015-08-07 | $49.61 | $95.71 | 266,000 | — | — |
| 2015-08-06 | $48.80 | $94.14 | 497,100 | — | — |
| 2015-08-05 | $48.91 | $94.35 | 328,800 | — | — |
| 2015-08-04 | $49.96 | $96.38 | 217,400 | — | — |
| 2015-08-03 | $50.52 | $97.46 | 211,000 | — | — |
| 2015-07-31 | $50.66 | $97.73 | 219,700 | — | — |
| 2015-07-30 | $51.18 | $98.73 | 464,300 | — | — |
| 2015-07-29 | $50.80 | $98.00 | 535,500 | — | — |
| 2015-07-28 | $52.13 | $100.57 | 255,400 | — | — |
| 2015-07-27 | $52.67 | $101.61 | 103,600 | — | — |
| 2015-07-24 | $53.56 | $103.33 | 166,200 | — | — |
| 2015-07-23 | $53.77 | $103.73 | 229,200 | — | — |
| 2015-07-22 | $55.41 | $106.89 | 160,500 | — | — |
| 2015-07-21 | $55.19 | $106.47 | 83,400 | — | — |
| 2015-07-20 | $55.59 | $107.24 | 63,900 | — | — |
| 2015-07-17 | $55.39 | $106.86 | 148,500 | — | — |
| 2015-07-16 | $54.85 | $105.81 | 260,700 | — | — |
| 2015-07-15 | $55.21 | $106.51 | 141,500 | — | — |
| 2015-07-14 | $55.47 | $107.01 | 71,100 | — | — |
| 2015-07-13 | $55.54 | $107.15 | 132,200 | — | — |
| 2015-07-10 | $55.09 | $106.28 | 99,000 | — | — |
| 2015-07-09 | $54.03 | $104.23 | 128,100 | — | — |
| 2015-07-08 | $54.31 | $104.77 | 115,100 | — | — |
| 2015-07-07 | $54.42 | $104.98 | 241,000 | — | — |
| 2015-07-06 | $54.40 | $104.95 | 237,600 | — | — |
| 2015-07-02 | $55.12 | $106.33 | 160,900 | — | — |
| 2015-07-01 | $55.40 | $106.87 | 179,000 | — | — |
| 2015-06-30 | $54.25 | $104.66 | 216,200 | — | — |
| 2015-06-29 | $54.85 | $105.81 | 236,700 | — | — |
| 2015-06-26 | $55.37 | $106.44 | 648,000 | — | — |
| 2015-06-25 | $55.05 | $105.83 | 330,800 | — | — |
| 2015-06-24 | $54.50 | $104.77 | 239,100 | — | — |
| 2015-06-23 | $54.24 | $104.27 | 252,700 | — | — |
| 2015-06-22 | $56.44 | $108.50 | 60,400 | — | — |
| 2015-06-19 | $56.49 | $108.59 | 108,900 | — | — |
| 2015-06-18 | $57.14 | $109.84 | 70,400 | — | — |
| 2015-06-17 | $56.77 | $109.13 | 114,300 | — | — |
| 2015-06-16 | $56.33 | $108.29 | 111,000 | — | — |
| 2015-06-15 | $56.16 | $107.96 | 60,900 | — | — |
| 2015-06-12 | $56.33 | $108.29 | 79,000 | — | — |
| 2015-06-11 | $56.78 | $109.15 | 82,500 | — | — |
| 2015-06-10 | $56.45 | $108.52 | 98,600 | — | — |
| 2015-06-09 | $56.01 | $107.67 | 99,300 | — | — |
| 2015-06-08 | $56.13 | $107.90 | 138,600 | — | — |
| 2015-06-05 | $56.40 | $108.42 | 108,100 | — | — |
| 2015-06-04 | $56.51 | $108.63 | 101,200 | — | — |
| 2015-06-03 | $56.74 | $109.07 | 65,700 | — | — |
| 2015-06-02 | $56.58 | $108.77 | 109,400 | — | — |
| 2015-06-01 | $56.54 | $108.69 | 111,100 | — | — |
| 2015-05-29 | $56.57 | $108.75 | 146,200 | — | — |
| 2015-05-28 | $56.52 | $108.65 | 159,200 | — | — |
| 2015-05-27 | $56.63 | $108.86 | 100,700 | — | — |
| 2015-05-26 | $56.36 | $108.34 | 119,600 | — | — |
| 2015-05-22 | $56.89 | $109.36 | 87,400 | — | — |
| 2015-05-21 | $57.01 | $109.59 | 111,400 | — | — |
| 2015-05-20 | $57.36 | $110.27 | 156,800 | — | — |
| 2015-05-19 | $57.42 | $110.38 | 96,400 | — | — |
| 2015-05-18 | $57.34 | $110.23 | 121,300 | — | — |
| 2015-05-15 | $57.58 | $110.69 | 137,600 | — | — |
| 2015-05-14 | $57.63 | $110.79 | 150,500 | — | — |
| 2015-05-13 | $57.45 | $110.44 | 143,900 | — | — |
| 2015-05-12 | $58.32 | $112.11 | 89,700 | — | — |
| 2015-05-11 | $58.50 | $112.46 | 95,300 | — | — |
| 2015-05-08 | $58.94 | $113.30 | 156,000 | — | — |
| 2015-05-07 | $58.09 | $111.67 | 263,000 | — | — |
| 2015-05-06 | $56.85 | $109.29 | 411,400 | — | — |
| 2015-05-05 | $59.62 | $114.61 | 108,800 | — | — |
| 2015-05-04 | $60.30 | $115.92 | 77,700 | — | — |
| 2015-05-01 | $60.68 | $116.65 | 85,900 | — | — |
| 2015-04-30 | $59.87 | $115.09 | 125,700 | — | — |
| 2015-04-29 | $60.95 | $117.17 | 139,700 | — | — |
| 2015-04-28 | $61.33 | $117.90 | 87,400 | — | — |
| 2015-04-27 | $61.02 | $117.30 | 74,200 | — | — |
| 2015-04-24 | $62.68 | $120.49 | 80,300 | — | — |
| 2015-04-23 | $62.27 | $119.71 | 115,200 | — | — |
| 2015-04-22 | $62.29 | $119.74 | 73,800 | — | — |
| 2015-04-21 | $61.72 | $118.65 | 84,300 | — | — |
| 2015-04-20 | $61.77 | $118.74 | 95,500 | — | — |
| 2015-04-17 | $61.25 | $117.74 | 88,800 | — | — |
| 2015-04-16 | $61.38 | $117.99 | 62,200 | — | — |
| 2015-04-15 | $62.25 | $119.67 | 90,100 | — | — |
| 2015-04-14 | $61.59 | $118.40 | 86,200 | — | — |
| 2015-04-13 | $61.91 | $119.01 | 92,100 | — | — |
| 2015-04-10 | $62.17 | $119.51 | 125,000 | — | — |
| 2015-04-09 | $62.49 | $120.13 | 70,100 | — | — |
| 2015-04-08 | $62.91 | $120.94 | 58,800 | — | — |
| 2015-04-07 | $62.91 | $120.94 | 128,300 | — | — |
| 2015-04-06 | $62.89 | $120.90 | 125,000 | — | — |
| 2015-04-02 | $63.02 | $121.15 | 118,500 | — | — |
| 2015-04-01 | $64.08 | $123.18 | 152,000 | — | — |
| 2015-03-31 | $64.07 | $123.17 | 78,300 | — | — |
| 2015-03-30 | $64.44 | $123.50 | 98,800 | — | — |
| 2015-03-27 | $63.32 | $121.36 | 176,200 | — | — |
| 2015-03-26 | $62.16 | $119.13 | 226,200 | — | — |
| 2015-03-25 | $62.45 | $119.69 | 95,400 | — | — |
| 2015-03-24 | $64.12 | $122.89 | 65,500 | — | — |
| 2015-03-23 | $64.60 | $123.81 | 68,200 | — | — |
| 2015-03-20 | $64.85 | $124.29 | 87,000 | — | — |
| 2015-03-19 | $64.71 | $124.02 | 104,300 | — | — |
| 2015-03-18 | $64.18 | $123.00 | 62,500 | — | — |
| 2015-03-17 | $63.86 | $122.39 | 50,700 | — | — |
| 2015-03-16 | $63.93 | $122.52 | 79,400 | — | — |
| 2015-03-13 | $62.73 | $120.22 | 104,400 | — | — |
| 2015-03-12 | $62.81 | $120.38 | 176,100 | — | — |
| 2015-03-11 | $62.60 | $119.98 | 80,500 | — | — |
| 2015-03-10 | $62.32 | $119.44 | 97,000 | — | — |
| 2015-03-09 | $63.26 | $121.24 | 155,600 | — | — |
| 2015-03-06 | $62.44 | $119.67 | 161,900 | — | — |
| 2015-03-05 | $63.19 | $121.11 | 97,900 | — | — |
| 2015-03-04 | $63.24 | $121.20 | 157,400 | — | — |
| 2015-03-03 | $62.62 | $120.01 | 286,700 | — | — |
| 2015-03-02 | $63.78 | $122.24 | 195,600 | — | — |
| 2015-02-27 | $63.47 | $121.64 | 145,800 | — | — |
| 2015-02-26 | $63.55 | $121.80 | 121,700 | — | — |
| 2015-02-25 | $63.91 | $122.49 | 86,800 | — | — |
| 2015-02-24 | $63.64 | $121.97 | 115,500 | — | — |
| 2015-02-23 | $64.25 | $123.14 | 92,800 | — | — |
| 2015-02-20 | $64.64 | $123.89 | 157,100 | — | — |
| 2015-02-19 | $62.49 | $119.76 | 163,500 | — | — |
| 2015-02-18 | $62.30 | $119.40 | 114,900 | — | — |
| 2015-02-17 | $62.34 | $119.48 | 96,500 | — | — |
| 2015-02-13 | $61.75 | $118.35 | 117,400 | — | — |
| 2015-02-12 | $60.61 | $116.16 | 197,000 | — | — |
| 2015-02-11 | $60.28 | $115.53 | 121,400 | — | — |
| 2015-02-10 | $60.23 | $115.43 | 185,100 | — | — |
| 2015-02-09 | $58.50 | $112.12 | 110,100 | — | — |
| 2015-02-06 | $59.17 | $113.40 | 80,000 | — | — |
| 2015-02-05 | $60.31 | $115.59 | 155,700 | — | — |
| 2015-02-04 | $59.81 | $114.63 | 151,600 | — | — |
| 2015-02-03 | $59.53 | $114.09 | 116,200 | — | — |
| 2015-02-02 | $57.49 | $110.18 | 96,500 | — | — |
| 2015-01-30 | $57.45 | $110.11 | 109,300 | — | — |
| 2015-01-29 | $58.29 | $111.72 | 145,900 | — | — |
| 2015-01-28 | $58.10 | $111.35 | 102,400 | — | — |
| 2015-01-27 | $58.62 | $112.35 | 101,800 | — | — |
| 2015-01-26 | $59.06 | $113.19 | 79,300 | — | — |
| 2015-01-23 | $58.57 | $112.25 | 69,100 | — | — |
| 2015-01-22 | $59.34 | $113.73 | 151,200 | — | — |
| 2015-01-21 | $57.64 | $110.47 | 93,000 | — | — |
| 2015-01-20 | $58.11 | $111.37 | 169,100 | — | — |
| 2015-01-16 | $59.55 | $114.13 | 174,900 | — | — |
| 2015-01-15 | $58.38 | $111.89 | 171,100 | — | — |
| 2015-01-14 | $58.12 | $111.39 | 113,500 | — | — |
| 2015-01-13 | $58.29 | $111.72 | 158,500 | — | — |
| 2015-01-12 | $57.28 | $109.78 | 378,800 | — | — |
| 2015-01-09 | $56.65 | $108.57 | 123,000 | — | — |
| 2015-01-08 | $56.50 | $108.28 | 129,100 | — | — |
| 2015-01-07 | $54.72 | $104.87 | 198,000 | — | — |
| 2015-01-06 | $53.51 | $102.55 | 639,400 | — | — |
| 2015-01-05 | $54.41 | $104.28 | 238,900 | — | — |
| 2015-01-02 | $55.48 | $106.33 | 155,400 | — | — |