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
- 1987-11-24 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 | $41.65 | $41.65 | 380,600 | — | — |
| 2015-12-30 | $42.28 | $42.28 | 299,800 | — | — |
| 2015-12-29 | $42.97 | $42.97 | 384,800 | — | — |
| 2015-12-28 | $42.14 | $42.14 | 503,000 | — | — |
| 2015-12-24 | $42.58 | $42.58 | 179,200 | — | — |
| 2015-12-23 | $42.49 | $42.49 | 492,700 | — | — |
| 2015-12-22 | $40.50 | $40.50 | 470,400 | — | — |
| 2015-12-21 | $40.54 | $40.54 | 295,200 | — | — |
| 2015-12-18 | $40.22 | $40.22 | 773,500 | — | — |
| 2015-12-17 | $40.84 | $40.84 | 375,800 | — | — |
| 2015-12-16 | $41.55 | $41.55 | 396,000 | — | — |
| 2015-12-15 | $41.11 | $41.11 | 405,000 | — | — |
| 2015-12-14 | $40.56 | $40.56 | 570,500 | — | — |
| 2015-12-11 | $40.51 | $40.51 | 389,300 | — | — |
| 2015-12-10 | $40.86 | $40.86 | 272,300 | — | — |
| 2015-12-09 | $40.64 | $40.64 | 359,500 | — | — |
| 2015-12-08 | $40.94 | $40.94 | 350,800 | — | — |
| 2015-12-07 | $41.55 | $41.55 | 392,800 | — | — |
| 2015-12-04 | $41.72 | $41.72 | 370,600 | — | — |
| 2015-12-03 | $41.79 | $41.79 | 423,000 | — | — |
| 2015-12-02 | $43.82 | $43.82 | 394,500 | — | — |
| 2015-12-01 | $43.82 | $43.82 | 496,100 | — | — |
| 2015-11-30 | $43.29 | $43.29 | 346,900 | — | — |
| 2015-11-27 | $43.05 | $43.05 | 238,400 | — | — |
| 2015-11-25 | $43.08 | $43.08 | 264,900 | — | — |
| 2015-11-24 | $42.58 | $42.58 | 449,300 | — | — |
| 2015-11-23 | $41.61 | $41.61 | 545,600 | — | — |
| 2015-11-20 | $41.59 | $41.59 | 1,077,200 | — | — |
| 2015-11-19 | $41.09 | $41.09 | 966,000 | — | — |
| 2015-11-18 | $41.62 | $41.62 | 559,700 | — | — |
| 2015-11-17 | $41.55 | $41.55 | 373,300 | — | — |
| 2015-11-16 | $41.73 | $41.73 | 642,500 | — | — |
| 2015-11-13 | $41.51 | $41.51 | 526,300 | — | — |
| 2015-11-12 | $41.44 | $41.44 | 405,400 | — | — |
| 2015-11-11 | $42.95 | $42.95 | 352,800 | — | — |
| 2015-11-10 | $42.68 | $42.68 | 454,300 | — | — |
| 2015-11-09 | $42.63 | $42.63 | 486,100 | — | — |
| 2015-11-06 | $43.53 | $43.53 | 417,300 | — | — |
| 2015-11-05 | $43.46 | $43.46 | 844,100 | — | — |
| 2015-11-04 | $42.81 | $42.81 | 2,286,900 | — | — |
| 2015-11-03 | $45.94 | $45.94 | 985,400 | — | — |
| 2015-11-02 | $46.30 | $46.30 | 698,800 | — | — |
| 2015-10-30 | $46.49 | $46.49 | 410,400 | — | — |
| 2015-10-29 | $47.02 | $47.02 | 432,400 | — | — |
| 2015-10-28 | $46.69 | $46.69 | 678,900 | — | — |
| 2015-10-27 | $45.13 | $45.13 | 398,700 | — | — |
| 2015-10-26 | $45.64 | $45.64 | 372,900 | — | — |
| 2015-10-23 | $46.29 | $46.29 | 577,700 | — | — |
| 2015-10-22 | $46.95 | $46.95 | 620,900 | — | — |
| 2015-10-21 | $46.12 | $46.12 | 391,200 | — | — |
| 2015-10-20 | $45.91 | $45.91 | 601,900 | — | — |
| 2015-10-19 | $45.27 | $45.27 | 459,300 | — | — |
| 2015-10-16 | $44.70 | $44.70 | 463,300 | — | — |
| 2015-10-15 | $45.11 | $45.11 | 432,700 | — | — |
| 2015-10-14 | $45.44 | $45.44 | 569,100 | — | — |
| 2015-10-13 | $46.41 | $46.41 | 332,400 | — | — |
| 2015-10-12 | $47.01 | $47.01 | 381,800 | — | — |
| 2015-10-09 | $47.99 | $47.99 | 384,700 | — | — |
| 2015-10-08 | $47.47 | $47.47 | 488,500 | — | — |
| 2015-10-07 | $45.59 | $45.59 | 719,000 | — | — |
| 2015-10-06 | $45.80 | $45.80 | 612,800 | — | — |
| 2015-10-05 | $45.90 | $45.90 | 548,700 | — | — |
| 2015-10-02 | $44.57 | $44.57 | 403,100 | — | — |
| 2015-10-01 | $43.74 | $43.74 | 547,500 | — | — |
| 2015-09-30 | $43.97 | $43.97 | 368,800 | — | — |
| 2015-09-29 | $43.29 | $43.29 | 585,300 | — | — |
| 2015-09-28 | $43.97 | $43.97 | 475,300 | — | — |
| 2015-09-25 | $45.28 | $45.28 | 516,900 | — | — |
| 2015-09-24 | $46.33 | $46.33 | 399,300 | — | — |
| 2015-09-23 | $46.81 | $46.81 | 220,000 | — | — |
| 2015-09-22 | $47.00 | $47.00 | 342,200 | — | — |
| 2015-09-21 | $47.18 | $47.18 | 274,900 | — | — |
| 2015-09-18 | $46.69 | $46.69 | 537,800 | — | — |
| 2015-09-17 | $48.05 | $48.05 | 737,900 | — | — |
| 2015-09-16 | $49.74 | $49.74 | 311,900 | — | — |
| 2015-09-15 | $48.80 | $48.80 | 346,600 | — | — |
| 2015-09-14 | $48.26 | $48.26 | 190,000 | — | — |
| 2015-09-11 | $48.82 | $48.82 | 152,300 | — | — |
| 2015-09-10 | $48.73 | $48.73 | 232,000 | — | — |
| 2015-09-09 | $48.98 | $48.98 | 315,000 | — | — |
| 2015-09-08 | $49.49 | $49.49 | 232,700 | — | — |
| 2015-09-04 | $48.61 | $48.61 | 168,800 | — | — |
| 2015-09-03 | $49.05 | $49.05 | 280,500 | — | — |
| 2015-09-02 | $48.36 | $48.36 | 195,900 | — | — |
| 2015-09-01 | $47.71 | $47.71 | 292,000 | — | — |
| 2015-08-31 | $49.12 | $49.12 | 434,300 | — | — |
| 2015-08-28 | $49.33 | $49.33 | 363,700 | — | — |
| 2015-08-27 | $48.80 | $48.80 | 338,300 | — | — |
| 2015-08-26 | $47.29 | $47.29 | 493,100 | — | — |
| 2015-08-25 | $46.22 | $46.22 | 491,800 | — | — |
| 2015-08-24 | $47.23 | $47.23 | 707,100 | — | — |
| 2015-08-21 | $49.19 | $49.19 | 488,300 | — | — |
| 2015-08-20 | $49.93 | $49.93 | 479,500 | — | — |
| 2015-08-19 | $52.16 | $52.16 | 549,100 | — | — |
| 2015-08-18 | $53.80 | $53.80 | 275,000 | — | — |
| 2015-08-17 | $53.74 | $53.74 | 477,200 | — | — |
| 2015-08-14 | $52.53 | $52.53 | 168,100 | — | — |
| 2015-08-13 | $52.19 | $52.19 | 218,300 | — | — |
| 2015-08-12 | $52.46 | $52.46 | 399,300 | — | — |
| 2015-08-11 | $52.04 | $52.04 | 345,900 | — | — |
| 2015-08-10 | $51.92 | $51.92 | 411,300 | — | — |
| 2015-08-07 | $50.40 | $50.40 | 546,700 | — | — |
| 2015-08-06 | $49.60 | $49.60 | 909,800 | — | — |
| 2015-08-05 | $49.64 | $49.64 | 1,371,600 | — | — |
| 2015-08-04 | $49.02 | $49.02 | 399,500 | — | — |
| 2015-08-03 | $48.77 | $48.77 | 508,000 | — | — |
| 2015-07-31 | $49.52 | $49.52 | 425,600 | — | — |
| 2015-07-30 | $49.52 | $49.52 | 444,400 | — | — |
| 2015-07-29 | $50.45 | $50.45 | 699,200 | — | — |
| 2015-07-28 | $47.96 | $47.96 | 693,100 | — | — |
| 2015-07-27 | $46.40 | $46.40 | 2,272,600 | — | — |
| 2015-07-24 | $50.38 | $50.38 | 302,300 | — | — |
| 2015-07-23 | $50.31 | $50.31 | 417,600 | — | — |
| 2015-07-22 | $50.76 | $50.76 | 290,800 | — | — |
| 2015-07-21 | $50.48 | $50.48 | 308,700 | — | — |
| 2015-07-20 | $51.58 | $51.58 | 394,000 | — | — |
| 2015-07-17 | $52.07 | $52.07 | 257,700 | — | — |
| 2015-07-16 | $52.65 | $52.65 | 636,200 | — | — |
| 2015-07-15 | $53.16 | $53.16 | 521,600 | — | — |
| 2015-07-14 | $52.87 | $52.87 | 498,000 | — | — |
| 2015-07-13 | $51.98 | $51.98 | 336,200 | — | — |
| 2015-07-10 | $51.87 | $51.87 | 209,600 | — | — |
| 2015-07-09 | $51.58 | $51.58 | 216,500 | — | — |
| 2015-07-08 | $51.98 | $51.98 | 418,800 | — | — |
| 2015-07-07 | $51.96 | $51.96 | 477,000 | — | — |
| 2015-07-06 | $52.00 | $52.00 | 484,300 | — | — |
| 2015-07-02 | $52.76 | $52.76 | 264,100 | — | — |
| 2015-07-01 | $53.51 | $53.51 | 310,000 | — | — |
| 2015-06-30 | $53.74 | $53.74 | 404,800 | — | — |
| 2015-06-29 | $53.41 | $53.41 | 244,600 | — | — |
| 2015-06-26 | $54.33 | $54.33 | 345,800 | — | — |
| 2015-06-25 | $53.61 | $53.61 | 234,000 | — | — |
| 2015-06-24 | $54.24 | $54.24 | 250,800 | — | — |
| 2015-06-23 | $55.18 | $55.18 | 168,000 | — | — |
| 2015-06-22 | $55.30 | $55.30 | 293,200 | — | — |
| 2015-06-19 | $55.34 | $55.34 | 336,600 | — | — |
| 2015-06-18 | $55.20 | $55.20 | 175,800 | — | — |
| 2015-06-17 | $54.55 | $54.55 | 360,000 | — | — |
| 2015-06-16 | $54.82 | $54.82 | 401,000 | — | — |
| 2015-06-15 | $54.56 | $54.56 | 421,800 | — | — |
| 2015-06-12 | $55.30 | $55.30 | 488,500 | — | — |
| 2015-06-11 | $56.20 | $56.20 | 447,300 | — | — |
| 2015-06-10 | $56.00 | $56.00 | 696,500 | — | — |
| 2015-06-09 | $56.51 | $56.51 | 252,000 | — | — |
| 2015-06-08 | $56.03 | $56.03 | 165,700 | — | — |
| 2015-06-05 | $56.30 | $56.30 | 394,200 | — | — |
| 2015-06-04 | $55.75 | $55.75 | 192,800 | — | — |
| 2015-06-03 | $56.46 | $56.46 | 273,100 | — | — |
| 2015-06-02 | $56.47 | $56.47 | 304,700 | — | — |
| 2015-06-01 | $55.99 | $55.99 | 288,700 | — | — |
| 2015-05-29 | $56.34 | $56.34 | 338,300 | — | — |
| 2015-05-28 | $56.67 | $56.67 | 372,100 | — | — |
| 2015-05-27 | $56.99 | $56.99 | 589,000 | — | — |
| 2015-05-26 | $56.17 | $56.17 | 273,800 | — | — |
| 2015-05-22 | $56.84 | $56.84 | 319,600 | — | — |
| 2015-05-21 | $56.93 | $56.93 | 642,300 | — | — |
| 2015-05-20 | $56.78 | $56.78 | 544,600 | — | — |
| 2015-05-19 | $57.13 | $57.13 | 557,100 | — | — |
| 2015-05-18 | $56.70 | $56.70 | 317,000 | — | — |
| 2015-05-15 | $56.05 | $56.05 | 361,200 | — | — |
| 2015-05-14 | $56.47 | $56.47 | 339,500 | — | — |
| 2015-05-13 | $55.97 | $55.97 | 336,700 | — | — |
| 2015-05-12 | $55.73 | $55.73 | 370,900 | — | — |
| 2015-05-11 | $55.46 | $55.46 | 424,900 | — | — |
| 2015-05-08 | $54.57 | $54.57 | 408,000 | — | — |
| 2015-05-07 | $53.71 | $53.71 | 601,100 | — | — |
| 2015-05-06 | $55.06 | $55.06 | 1,120,600 | — | — |
| 2015-05-05 | $54.91 | $54.91 | 430,000 | — | — |
| 2015-05-04 | $56.06 | $56.06 | 362,500 | — | — |
| 2015-05-01 | $56.16 | $56.16 | 273,900 | — | — |
| 2015-04-30 | $55.25 | $55.25 | 299,100 | — | — |
| 2015-04-29 | $56.41 | $56.41 | 232,000 | — | — |
| 2015-04-28 | $56.25 | $56.25 | 365,500 | — | — |
| 2015-04-27 | $55.15 | $55.15 | 598,600 | — | — |
| 2015-04-24 | $55.94 | $55.94 | 412,200 | — | — |
| 2015-04-23 | $55.93 | $55.93 | 429,400 | — | — |
| 2015-04-22 | $54.98 | $54.98 | 285,400 | — | — |
| 2015-04-21 | $55.00 | $55.00 | 217,000 | — | — |
| 2015-04-20 | $55.43 | $55.43 | 225,300 | — | — |
| 2015-04-17 | $54.95 | $54.95 | 333,300 | — | — |
| 2015-04-16 | $56.21 | $56.21 | 316,300 | — | — |
| 2015-04-15 | $57.18 | $57.18 | 515,900 | — | — |
| 2015-04-14 | $56.50 | $56.50 | 626,400 | — | — |
| 2015-04-13 | $55.85 | $55.85 | 286,500 | — | — |
| 2015-04-10 | $56.20 | $56.20 | 215,600 | — | — |
| 2015-04-09 | $56.29 | $56.29 | 213,700 | — | — |
| 2015-04-08 | $56.47 | $56.47 | 281,400 | — | — |
| 2015-04-07 | $57.09 | $57.09 | 386,100 | — | — |
| 2015-04-06 | $58.87 | $58.87 | 715,800 | — | — |
| 2015-04-02 | $57.33 | $57.33 | 368,700 | — | — |
| 2015-04-01 | $57.11 | $57.11 | 567,200 | — | — |
| 2015-03-31 | $56.78 | $56.78 | 540,500 | — | — |
| 2015-03-30 | $56.69 | $56.69 | 664,400 | — | — |
| 2015-03-27 | $56.85 | $56.85 | 324,100 | — | — |
| 2015-03-26 | $56.25 | $56.25 | 296,100 | — | — |
| 2015-03-25 | $55.35 | $55.35 | 356,400 | — | — |
| 2015-03-24 | $56.40 | $56.40 | 324,900 | — | — |
| 2015-03-23 | $57.64 | $57.64 | 478,400 | — | — |
| 2015-03-20 | $56.64 | $56.64 | 449,800 | — | — |
| 2015-03-19 | $56.77 | $56.77 | 443,300 | — | — |
| 2015-03-18 | $57.26 | $57.26 | 449,800 | — | — |
| 2015-03-17 | $56.99 | $56.99 | 545,800 | — | — |
| 2015-03-16 | $56.32 | $56.32 | 422,700 | — | — |
| 2015-03-13 | $55.92 | $55.92 | 654,200 | — | — |
| 2015-03-12 | $55.89 | $55.89 | 683,200 | — | — |
| 2015-03-11 | $54.24 | $54.24 | 574,400 | — | — |
| 2015-03-10 | $54.95 | $54.95 | 500,100 | — | — |
| 2015-03-09 | $56.21 | $56.21 | 295,100 | — | — |
| 2015-03-06 | $57.02 | $57.02 | 1,057,600 | — | — |
| 2015-03-05 | $55.97 | $55.97 | 419,000 | — | — |
| 2015-03-04 | $55.97 | $55.97 | 367,900 | — | — |
| 2015-03-03 | $56.45 | $56.45 | 394,100 | — | — |
| 2015-03-02 | $56.74 | $56.74 | 649,000 | — | — |
| 2015-02-27 | $55.69 | $55.69 | 859,000 | — | — |
| 2015-02-26 | $56.96 | $56.96 | 1,087,400 | — | — |
| 2015-02-25 | $56.00 | $56.00 | 1,645,900 | — | — |
| 2015-02-24 | $52.38 | $52.38 | 703,000 | — | — |
| 2015-02-23 | $51.84 | $51.84 | 464,400 | — | — |
| 2015-02-20 | $52.86 | $52.86 | 404,700 | — | — |
| 2015-02-19 | $52.74 | $52.74 | 719,200 | — | — |
| 2015-02-18 | $53.43 | $53.43 | 1,269,900 | — | — |
| 2015-02-17 | $50.54 | $50.54 | 560,400 | — | — |
| 2015-02-13 | $49.57 | $49.57 | 343,600 | — | — |
| 2015-02-12 | $50.23 | $50.23 | 280,400 | — | — |
| 2015-02-11 | $49.74 | $49.74 | 277,000 | — | — |
| 2015-02-10 | $49.88 | $49.88 | 821,600 | — | — |
| 2015-02-09 | $50.36 | $50.36 | 855,200 | — | — |
| 2015-02-06 | $49.43 | $49.43 | 574,600 | — | — |
| 2015-02-05 | $48.99 | $48.99 | 778,200 | — | — |
| 2015-02-04 | $47.81 | $47.81 | 751,600 | — | — |
| 2015-02-03 | $49.50 | $49.50 | 572,200 | — | — |
| 2015-02-02 | $48.16 | $48.16 | 596,500 | — | — |
| 2015-01-30 | $47.32 | $47.32 | 511,300 | — | — |
| 2015-01-29 | $48.30 | $48.30 | 452,800 | — | — |
| 2015-01-28 | $48.14 | $48.14 | 627,000 | — | — |
| 2015-01-27 | $48.89 | $48.89 | 717,600 | — | — |
| 2015-01-26 | $48.98 | $48.98 | 491,000 | — | — |
| 2015-01-23 | $48.57 | $48.57 | 848,600 | — | — |
| 2015-01-22 | $49.18 | $49.18 | 785,200 | — | — |
| 2015-01-21 | $48.35 | $48.35 | 965,800 | — | — |
| 2015-01-20 | $47.24 | $47.24 | 1,720,800 | — | — |
| 2015-01-16 | $45.88 | $45.88 | 1,148,800 | — | — |
| 2015-01-15 | $46.20 | $46.20 | 958,200 | — | — |
| 2015-01-14 | $47.85 | $47.85 | 999,900 | — | — |
| 2015-01-13 | $45.84 | $45.84 | 853,500 | — | — |
| 2015-01-12 | $45.29 | $45.29 | 682,800 | — | — |
| 2015-01-09 | $45.10 | $45.10 | 705,800 | — | — |
| 2015-01-08 | $45.95 | $45.95 | 766,900 | — | — |
| 2015-01-07 | $45.65 | $45.65 | 506,400 | — | — |
| 2015-01-06 | $45.42 | $45.42 | 1,355,900 | — | — |
| 2015-01-05 | $46.73 | $46.73 | 949,400 | — | — |
| 2015-01-02 | $48.47 | $48.47 | 516,100 | — | — |