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
- 2007-11-29 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 | $40.92 | $121.22 | 518,867 | — | — |
| 2015-12-30 | $41.10 | $121.75 | 392,733 | — | — |
| 2015-12-29 | $41.64 | $123.35 | 580,133 | — | — |
| 2015-12-28 | $43.44 | $124.42 | 782,167 | — | — |
| 2015-12-24 | $43.59 | $124.85 | 238,400 | — | — |
| 2015-12-23 | $43.89 | $125.71 | 651,433 | — | — |
| 2015-12-22 | $43.53 | $124.68 | 631,467 | — | — |
| 2015-12-21 | $43.11 | $123.47 | 716,133 | — | — |
| 2015-12-18 | $42.66 | $122.19 | 2,056,000 | — | — |
| 2015-12-17 | $41.97 | $120.21 | 998,700 | — | — |
| 2015-12-16 | $41.79 | $119.69 | 1,797,900 | — | — |
| 2015-12-15 | $39.30 | $112.56 | 577,767 | — | — |
| 2015-12-14 | $38.58 | $110.50 | 957,567 | — | — |
| 2015-12-11 | $40.14 | $114.97 | 640,400 | — | — |
| 2015-12-10 | $40.53 | $116.09 | 279,533 | — | — |
| 2015-12-09 | $40.20 | $115.14 | 692,900 | — | — |
| 2015-12-08 | $40.26 | $115.31 | 688,367 | — | — |
| 2015-12-07 | $39.99 | $114.54 | 1,029,300 | — | — |
| 2015-12-04 | $41.73 | $119.52 | 270,333 | — | — |
| 2015-12-03 | $41.79 | $119.69 | 347,700 | — | — |
| 2015-12-02 | $41.58 | $119.09 | 549,933 | — | — |
| 2015-12-01 | $42.33 | $121.24 | 318,700 | — | — |
| 2015-11-30 | $42.27 | $121.07 | 673,100 | — | — |
| 2015-11-27 | $42.45 | $121.58 | 164,233 | — | — |
| 2015-11-25 | $42.06 | $120.47 | 197,933 | — | — |
| 2015-11-24 | $42.21 | $120.90 | 252,967 | — | — |
| 2015-11-23 | $42.21 | $120.90 | 272,467 | — | — |
| 2015-11-20 | $42.12 | $120.64 | 305,900 | — | — |
| 2015-11-19 | $42.24 | $120.98 | 250,133 | — | — |
| 2015-11-18 | $41.82 | $119.78 | 263,633 | — | — |
| 2015-11-17 | $41.64 | $119.26 | 308,000 | — | — |
| 2015-11-16 | $42.00 | $120.30 | 317,033 | — | — |
| 2015-11-13 | $41.94 | $120.12 | 538,433 | — | — |
| 2015-11-12 | $41.49 | $118.83 | 403,267 | — | — |
| 2015-11-11 | $42.12 | $120.64 | 429,533 | — | — |
| 2015-11-10 | $42.00 | $120.30 | 617,067 | — | — |
| 2015-11-09 | $41.73 | $119.52 | 517,700 | — | — |
| 2015-11-06 | $41.94 | $120.12 | 998,600 | — | — |
| 2015-11-05 | $42.15 | $120.73 | 462,567 | — | — |
| 2015-11-04 | $42.24 | $120.98 | 905,567 | — | — |
| 2015-11-03 | $42.93 | $122.96 | 395,267 | — | — |
| 2015-11-02 | $43.11 | $123.47 | 468,333 | — | — |
| 2015-10-30 | $42.24 | $120.98 | 392,233 | — | — |
| 2015-10-29 | $42.39 | $121.41 | 213,533 | — | — |
| 2015-10-28 | $42.60 | $122.01 | 413,800 | — | — |
| 2015-10-27 | $42.33 | $121.24 | 452,233 | — | — |
| 2015-10-26 | $42.60 | $122.01 | 460,467 | — | — |
| 2015-10-23 | $42.66 | $122.19 | 285,167 | — | — |
| 2015-10-22 | $42.57 | $121.93 | 463,800 | — | — |
| 2015-10-21 | $42.39 | $121.41 | 343,167 | — | — |
| 2015-10-20 | $42.51 | $121.76 | 296,833 | — | — |
| 2015-10-19 | $42.33 | $121.24 | 231,667 | — | — |
| 2015-10-16 | $42.42 | $121.50 | 237,400 | — | — |
| 2015-10-15 | $42.45 | $121.58 | 294,967 | — | — |
| 2015-10-14 | $42.36 | $121.33 | 393,567 | — | — |
| 2015-10-13 | $42.45 | $121.58 | 462,700 | — | — |
| 2015-10-12 | $42.63 | $122.10 | 316,133 | — | — |
| 2015-10-09 | $42.21 | $120.90 | 212,967 | — | — |
| 2015-10-08 | $42.33 | $121.24 | 442,767 | — | — |
| 2015-10-07 | $42.39 | $121.41 | 582,700 | — | — |
| 2015-10-06 | $41.58 | $119.09 | 407,100 | — | — |
| 2015-10-05 | $41.16 | $117.89 | 558,600 | — | — |
| 2015-10-02 | $40.02 | $114.62 | 507,300 | — | — |
| 2015-10-01 | $40.05 | $114.71 | 402,700 | — | — |
| 2015-09-30 | $40.11 | $114.88 | 834,433 | — | — |
| 2015-09-29 | $39.63 | $113.51 | 1,080,367 | — | — |
| 2015-09-28 | $40.32 | $115.48 | 1,413,800 | — | — |
| 2015-09-25 | $43.23 | $119.69 | 716,767 | — | — |
| 2015-09-24 | $43.35 | $120.03 | 676,733 | — | — |
| 2015-09-23 | $43.41 | $120.19 | 310,233 | — | — |
| 2015-09-22 | $43.14 | $119.44 | 365,167 | — | — |
| 2015-09-21 | $43.62 | $120.77 | 606,133 | — | — |
| 2015-09-18 | $43.17 | $119.53 | 1,500,300 | — | — |
| 2015-09-17 | $43.11 | $119.36 | 921,500 | — | — |
| 2015-09-16 | $42.45 | $117.53 | 548,500 | — | — |
| 2015-09-15 | $42.33 | $117.20 | 690,300 | — | — |
| 2015-09-14 | $42.09 | $116.54 | 613,433 | — | — |
| 2015-09-11 | $41.49 | $114.88 | 407,333 | — | — |
| 2015-09-10 | $41.19 | $114.05 | 643,633 | — | — |
| 2015-09-09 | $41.37 | $114.54 | 508,767 | — | — |
| 2015-09-08 | $41.79 | $115.71 | 467,933 | — | — |
| 2015-09-04 | $41.67 | $115.37 | 488,467 | — | — |
| 2015-09-03 | $41.82 | $115.79 | 367,100 | — | — |
| 2015-09-02 | $41.49 | $114.88 | 598,600 | — | — |
| 2015-09-01 | $41.91 | $116.04 | 621,433 | — | — |
| 2015-08-31 | $42.03 | $116.37 | 601,267 | — | — |
| 2015-08-28 | $41.73 | $115.54 | 627,100 | — | — |
| 2015-08-27 | $41.91 | $116.04 | 624,733 | — | — |
| 2015-08-26 | $41.46 | $114.79 | 652,067 | — | — |
| 2015-08-25 | $40.74 | $112.80 | 595,333 | — | — |
| 2015-08-24 | $40.38 | $111.80 | 1,255,667 | — | — |
| 2015-08-21 | $41.70 | $115.46 | 913,400 | — | — |
| 2015-08-20 | $42.51 | $117.70 | 1,067,167 | — | — |
| 2015-08-19 | $42.03 | $116.37 | 1,781,300 | — | — |
| 2015-08-18 | $42.30 | $117.12 | 385,333 | — | — |
| 2015-08-17 | $42.39 | $117.37 | 544,533 | — | — |
| 2015-08-14 | $42.27 | $117.04 | 912,667 | — | — |
| 2015-08-13 | $42.00 | $116.29 | 1,029,700 | — | — |
| 2015-08-12 | $42.27 | $117.04 | 535,000 | — | — |
| 2015-08-11 | $42.18 | $116.79 | 480,500 | — | — |
| 2015-08-10 | $42.27 | $117.04 | 381,033 | — | — |
| 2015-08-07 | $42.30 | $117.12 | 577,967 | — | — |
| 2015-08-06 | $42.60 | $117.95 | 957,367 | — | — |
| 2015-08-05 | $42.66 | $118.12 | 448,967 | — | — |
| 2015-08-04 | $42.69 | $118.20 | 375,400 | — | — |
| 2015-08-03 | $42.81 | $118.53 | 490,700 | — | — |
| 2015-07-31 | $42.69 | $118.20 | 666,433 | — | — |
| 2015-07-30 | $42.33 | $117.20 | 499,100 | — | — |
| 2015-07-29 | $42.30 | $117.12 | 768,767 | — | — |
| 2015-07-28 | $41.97 | $116.21 | 472,633 | — | — |
| 2015-07-27 | $41.85 | $115.87 | 470,700 | — | — |
| 2015-07-24 | $41.58 | $115.13 | 280,433 | — | — |
| 2015-07-23 | $41.85 | $115.87 | 700,800 | — | — |
| 2015-07-22 | $42.54 | $117.78 | 218,000 | — | — |
| 2015-07-21 | $42.54 | $117.78 | 255,900 | — | — |
| 2015-07-20 | $42.54 | $117.78 | 275,333 | — | — |
| 2015-07-17 | $42.57 | $117.87 | 284,067 | — | — |
| 2015-07-16 | $42.66 | $118.12 | 342,100 | — | — |
| 2015-07-15 | $42.60 | $117.95 | 380,933 | — | — |
| 2015-07-14 | $42.48 | $117.62 | 606,833 | — | — |
| 2015-07-13 | $42.36 | $117.29 | 528,500 | — | — |
| 2015-07-10 | $42.48 | $117.62 | 683,533 | — | — |
| 2015-07-09 | $42.09 | $116.54 | 622,100 | — | — |
| 2015-07-08 | $42.72 | $118.28 | 644,067 | — | — |
| 2015-07-07 | $43.02 | $119.11 | 1,159,267 | — | — |
| 2015-07-06 | $42.18 | $116.79 | 657,200 | — | — |
| 2015-07-02 | $41.79 | $115.71 | 533,533 | — | — |
| 2015-07-01 | $41.67 | $115.37 | 673,967 | — | — |
| 2015-06-30 | $41.13 | $113.88 | 986,133 | — | — |
| 2015-06-29 | $41.16 | $113.96 | 908,400 | — | — |
| 2015-06-26 | $41.52 | $114.96 | 1,237,167 | — | — |
| 2015-06-25 | $43.53 | $116.54 | 897,000 | — | — |
| 2015-06-24 | $43.74 | $117.10 | 657,967 | — | — |
| 2015-06-23 | $43.95 | $117.66 | 969,833 | — | — |
| 2015-06-22 | $44.13 | $118.14 | 1,225,400 | — | — |
| 2015-06-19 | $44.43 | $118.95 | 726,767 | — | — |
| 2015-06-18 | $44.37 | $118.79 | 699,667 | — | — |
| 2015-06-17 | $44.13 | $118.14 | 1,046,300 | — | — |
| 2015-06-16 | $43.44 | $116.30 | 847,300 | — | — |
| 2015-06-15 | $43.23 | $115.73 | 579,400 | — | — |
| 2015-06-12 | $43.44 | $116.30 | 930,133 | — | — |
| 2015-06-11 | $42.90 | $114.85 | 537,533 | — | — |
| 2015-06-10 | $42.33 | $113.33 | 622,267 | — | — |
| 2015-06-09 | $42.24 | $113.08 | 856,967 | — | — |
| 2015-06-08 | $42.00 | $112.44 | 593,167 | — | — |
| 2015-06-05 | $42.00 | $112.44 | 727,167 | — | — |
| 2015-06-04 | $42.57 | $113.97 | 414,767 | — | — |
| 2015-06-03 | $42.90 | $114.85 | 459,133 | — | — |
| 2015-06-02 | $43.20 | $115.65 | 745,567 | — | — |
| 2015-06-01 | $43.53 | $116.54 | 580,467 | — | — |
| 2015-05-29 | $43.29 | $115.90 | 1,172,100 | — | — |
| 2015-05-28 | $43.05 | $115.25 | 731,033 | — | — |
| 2015-05-27 | $42.99 | $115.09 | 648,900 | — | — |
| 2015-05-26 | $42.84 | $114.69 | 1,151,400 | — | — |
| 2015-05-22 | $43.02 | $115.17 | 952,700 | — | — |
| 2015-05-21 | $43.29 | $115.90 | 641,600 | — | — |
| 2015-05-20 | $43.23 | $115.73 | 507,167 | — | — |
| 2015-05-19 | $43.35 | $116.06 | 652,167 | — | — |
| 2015-05-18 | $43.53 | $116.54 | 584,633 | — | — |
| 2015-05-15 | $43.89 | $117.50 | 735,633 | — | — |
| 2015-05-14 | $43.62 | $116.78 | 615,567 | — | — |
| 2015-05-13 | $43.62 | $116.78 | 1,115,167 | — | — |
| 2015-05-12 | $43.98 | $117.74 | 1,112,167 | — | — |
| 2015-05-11 | $44.85 | $120.07 | 424,700 | — | — |
| 2015-05-08 | $45.18 | $120.96 | 564,433 | — | — |
| 2015-05-07 | $44.82 | $119.99 | 651,033 | — | — |
| 2015-05-06 | $44.73 | $119.75 | 994,933 | — | — |
| 2015-05-05 | $45.00 | $120.47 | 840,733 | — | — |
| 2015-05-04 | $45.60 | $122.08 | 738,567 | — | — |
| 2015-05-01 | $45.36 | $121.44 | 753,300 | — | — |
| 2015-04-30 | $45.57 | $122.00 | 1,063,500 | — | — |
| 2015-04-29 | $45.78 | $122.56 | 829,967 | — | — |
| 2015-04-28 | $46.08 | $123.36 | 1,111,100 | — | — |
| 2015-04-27 | $46.32 | $124.01 | 587,700 | — | — |
| 2015-04-24 | $46.65 | $124.89 | 725,467 | — | — |
| 2015-04-23 | $46.50 | $124.49 | 928,567 | — | — |
| 2015-04-22 | $46.56 | $124.65 | 604,900 | — | — |
| 2015-04-21 | $46.95 | $125.69 | 443,733 | — | — |
| 2015-04-20 | $47.16 | $126.26 | 447,300 | — | — |
| 2015-04-17 | $47.10 | $126.10 | 736,933 | — | — |
| 2015-04-16 | $47.46 | $127.06 | 244,233 | — | — |
| 2015-04-15 | $47.46 | $127.06 | 383,400 | — | — |
| 2015-04-14 | $47.43 | $126.98 | 439,167 | — | — |
| 2015-04-13 | $47.58 | $127.38 | 1,183,800 | — | — |
| 2015-04-10 | $47.70 | $127.70 | 718,900 | — | — |
| 2015-04-09 | $47.40 | $126.90 | 563,033 | — | — |
| 2015-04-08 | $47.82 | $128.02 | 584,867 | — | — |
| 2015-04-07 | $47.64 | $127.54 | 600,467 | — | — |
| 2015-04-06 | $47.55 | $127.30 | 523,860 | — | — |
| 2015-04-02 | $47.10 | $126.10 | 509,333 | — | — |
| 2015-04-01 | $47.10 | $126.10 | 724,987 | — | — |
| 2015-03-31 | $47.10 | $126.10 | 591,840 | — | — |
| 2015-03-30 | $46.95 | $125.69 | 371,300 | — | — |
| 2015-03-27 | $47.40 | $126.90 | 307,447 | — | — |
| 2015-03-26 | $48.90 | $127.06 | 393,653 | — | — |
| 2015-03-25 | $49.05 | $127.45 | 597,193 | — | — |
| 2015-03-24 | $48.60 | $126.28 | 1,243,193 | — | — |
| 2015-03-23 | $48.60 | $126.28 | 1,009,427 | — | — |
| 2015-03-20 | $48.45 | $125.89 | 625,847 | — | — |
| 2015-03-19 | $48.00 | $124.72 | 361,020 | — | — |
| 2015-03-18 | $48.30 | $125.50 | 624,220 | — | — |
| 2015-03-17 | $47.70 | $123.94 | 199,153 | — | — |
| 2015-03-16 | $47.40 | $123.16 | 156,020 | — | — |
| 2015-03-13 | $47.10 | $122.38 | 189,420 | — | — |
| 2015-03-12 | $47.25 | $122.77 | 168,707 | — | — |
| 2015-03-11 | $46.95 | $121.99 | 219,033 | — | — |
| 2015-03-10 | $46.95 | $121.99 | 215,667 | — | — |
| 2015-03-09 | $47.25 | $122.77 | 379,027 | — | — |
| 2015-03-06 | $46.95 | $121.99 | 648,607 | — | — |
| 2015-03-05 | $47.85 | $124.33 | 206,767 | — | — |
| 2015-03-04 | $47.40 | $123.16 | 376,960 | — | — |
| 2015-03-03 | $47.70 | $123.94 | 423,660 | — | — |
| 2015-03-02 | $48.30 | $125.50 | 404,787 | — | — |
| 2015-02-27 | $48.15 | $125.11 | 171,453 | — | — |
| 2015-02-26 | $48.00 | $124.72 | 133,053 | — | — |
| 2015-02-25 | $48.00 | $124.72 | 158,260 | — | — |
| 2015-02-24 | $48.15 | $125.11 | 254,627 | — | — |
| 2015-02-23 | $48.45 | $125.89 | 199,633 | — | — |
| 2015-02-20 | $48.15 | $125.11 | 112,267 | — | — |
| 2015-02-19 | $48.15 | $125.11 | 144,867 | — | — |
| 2015-02-18 | $48.00 | $124.72 | 268,120 | — | — |
| 2015-02-17 | $47.85 | $124.33 | 197,953 | — | — |
| 2015-02-13 | $47.85 | $124.33 | 144,467 | — | — |
| 2015-02-12 | $47.85 | $124.33 | 207,433 | — | — |
| 2015-02-11 | $47.10 | $122.38 | 125,220 | — | — |
| 2015-02-10 | $47.40 | $123.16 | 199,580 | — | — |
| 2015-02-09 | $47.40 | $123.16 | 149,320 | — | — |
| 2015-02-06 | $47.70 | $123.94 | 287,073 | — | — |
| 2015-02-05 | $47.70 | $123.94 | 368,147 | — | — |
| 2015-02-04 | $46.95 | $121.99 | 198,953 | — | — |
| 2015-02-03 | $46.95 | $121.99 | 411,800 | — | — |
| 2015-02-02 | $46.05 | $119.65 | 480,747 | — | — |
| 2015-01-30 | $47.10 | $122.38 | 529,173 | — | — |
| 2015-01-29 | $47.70 | $123.94 | 233,120 | — | — |
| 2015-01-28 | $47.85 | $124.33 | 218,200 | — | — |
| 2015-01-27 | $47.70 | $123.94 | 149,213 | — | — |
| 2015-01-26 | $48.15 | $125.11 | 251,740 | — | — |
| 2015-01-23 | $47.85 | $124.33 | 125,467 | — | — |
| 2015-01-22 | $48.00 | $124.72 | 162,593 | — | — |
| 2015-01-21 | $47.55 | $123.55 | 193,007 | — | — |
| 2015-01-20 | $47.40 | $123.16 | 342,193 | — | — |
| 2015-01-16 | $48.00 | $124.72 | 342,353 | — | — |
| 2015-01-15 | $47.55 | $123.55 | 464,427 | — | — |
| 2015-01-14 | $47.70 | $123.94 | 559,393 | — | — |
| 2015-01-13 | $48.30 | $125.50 | 226,127 | — | — |
| 2015-01-12 | $48.75 | $126.67 | 203,947 | — | — |
| 2015-01-09 | $48.60 | $126.28 | 247,053 | — | — |
| 2015-01-08 | $48.75 | $126.67 | 207,940 | — | — |
| 2015-01-07 | $48.90 | $127.06 | 294,380 | — | — |
| 2015-01-06 | $49.35 | $128.23 | 301,860 | — | — |
| 2015-01-05 | $48.90 | $127.06 | 563,687 | — | — |
| 2015-01-02 | $48.90 | $127.06 | 279,053 | — | — |