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
- 2008-12-05 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 | $45.53 | $45.53 | 91,000 | — | — |
| 2015-12-30 | $46.29 | $46.29 | 105,700 | — | — |
| 2015-12-29 | $47.05 | $47.05 | 59,800 | — | — |
| 2015-12-28 | $47.02 | $47.02 | 68,900 | — | — |
| 2015-12-24 | $47.52 | $47.52 | 50,000 | — | — |
| 2015-12-23 | $47.55 | $47.55 | 45,700 | — | — |
| 2015-12-22 | $47.08 | $47.08 | 54,200 | — | — |
| 2015-12-21 | $46.38 | $46.38 | 81,600 | — | — |
| 2015-12-18 | $45.75 | $45.75 | 472,700 | — | — |
| 2015-12-17 | $46.16 | $46.16 | 141,100 | — | — |
| 2015-12-16 | $45.74 | $45.74 | 108,500 | — | — |
| 2015-12-15 | $44.95 | $44.95 | 98,000 | — | — |
| 2015-12-14 | $43.03 | $43.03 | 132,800 | — | — |
| 2015-12-11 | $43.34 | $43.34 | 143,800 | — | — |
| 2015-12-10 | $44.60 | $44.60 | 58,400 | — | — |
| 2015-12-09 | $45.78 | $45.78 | 74,600 | — | — |
| 2015-12-08 | $45.75 | $45.75 | 53,600 | — | — |
| 2015-12-07 | $46.85 | $46.85 | 96,000 | — | — |
| 2015-12-04 | $47.61 | $47.61 | 59,000 | — | — |
| 2015-12-03 | $46.95 | $46.95 | 64,100 | — | — |
| 2015-12-02 | $47.33 | $47.33 | 91,500 | — | — |
| 2015-12-01 | $48.93 | $48.93 | 92,500 | — | — |
| 2015-11-30 | $48.81 | $48.81 | 93,600 | — | — |
| 2015-11-27 | $49.44 | $49.44 | 134,600 | — | — |
| 2015-11-25 | $48.90 | $48.90 | 208,200 | — | — |
| 2015-11-24 | $48.03 | $48.03 | 118,200 | — | — |
| 2015-11-23 | $48.01 | $48.01 | 124,500 | — | — |
| 2015-11-20 | $48.29 | $48.29 | 82,500 | — | — |
| 2015-11-19 | $48.58 | $48.58 | 82,500 | — | — |
| 2015-11-18 | $48.90 | $48.90 | 91,700 | — | — |
| 2015-11-17 | $47.38 | $47.38 | 82,200 | — | — |
| 2015-11-16 | $49.29 | $49.29 | 81,300 | — | — |
| 2015-11-13 | $49.56 | $49.56 | 186,400 | — | — |
| 2015-11-12 | $48.97 | $48.97 | 107,600 | — | — |
| 2015-11-11 | $51.29 | $51.29 | 62,000 | — | — |
| 2015-11-10 | $51.22 | $51.22 | 81,300 | — | — |
| 2015-11-09 | $50.26 | $50.26 | 149,000 | — | — |
| 2015-11-06 | $51.18 | $51.18 | 75,700 | — | — |
| 2015-11-05 | $50.59 | $50.59 | 44,500 | — | — |
| 2015-11-04 | $50.37 | $50.37 | 73,100 | — | — |
| 2015-11-03 | $51.13 | $51.13 | 65,200 | — | — |
| 2015-11-02 | $51.06 | $51.06 | 98,900 | — | — |
| 2015-10-30 | $50.43 | $50.43 | 211,000 | — | — |
| 2015-10-29 | $48.64 | $48.64 | 91,600 | — | — |
| 2015-10-28 | $49.85 | $49.85 | 130,200 | — | — |
| 2015-10-27 | $48.04 | $48.04 | 84,900 | — | — |
| 2015-10-26 | $48.59 | $48.59 | 104,600 | — | — |
| 2015-10-23 | $49.80 | $49.80 | 87,600 | — | — |
| 2015-10-22 | $49.57 | $49.57 | 71,500 | — | — |
| 2015-10-21 | $48.40 | $48.40 | 78,900 | — | — |
| 2015-10-20 | $48.45 | $48.45 | 112,900 | — | — |
| 2015-10-19 | $48.38 | $48.38 | 86,200 | — | — |
| 2015-10-16 | $48.24 | $48.24 | 118,600 | — | — |
| 2015-10-15 | $48.40 | $48.40 | 108,200 | — | — |
| 2015-10-14 | $47.96 | $47.96 | 75,900 | — | — |
| 2015-10-13 | $48.26 | $48.26 | 69,200 | — | — |
| 2015-10-12 | $48.36 | $48.36 | 157,000 | — | — |
| 2015-10-09 | $48.82 | $48.82 | 112,700 | — | — |
| 2015-10-08 | $49.14 | $49.14 | 90,900 | — | — |
| 2015-10-07 | $48.96 | $48.96 | 132,700 | — | — |
| 2015-10-06 | $47.49 | $47.49 | 111,500 | — | — |
| 2015-10-05 | $47.71 | $47.71 | 114,200 | — | — |
| 2015-10-02 | $46.72 | $46.72 | 102,200 | — | — |
| 2015-10-01 | $45.90 | $45.90 | 336,000 | — | — |
| 2015-09-30 | $47.24 | $47.24 | 183,800 | — | — |
| 2015-09-29 | $47.28 | $47.28 | 191,500 | — | — |
| 2015-09-28 | $46.69 | $46.69 | 223,300 | — | — |
| 2015-09-25 | $47.98 | $47.98 | 220,600 | — | — |
| 2015-09-24 | $48.36 | $48.36 | 168,200 | — | — |
| 2015-09-23 | $47.29 | $47.29 | 147,800 | — | — |
| 2015-09-22 | $47.33 | $47.33 | 169,000 | — | — |
| 2015-09-21 | $48.01 | $48.01 | 250,100 | — | — |
| 2015-09-18 | $47.32 | $47.32 | 268,000 | — | — |
| 2015-09-17 | $47.55 | $47.55 | 227,800 | — | — |
| 2015-09-16 | $46.85 | $46.85 | 197,000 | — | — |
| 2015-09-15 | $46.51 | $46.51 | 228,500 | — | — |
| 2015-09-14 | $45.43 | $45.43 | 358,100 | — | — |
| 2015-09-11 | $43.61 | $43.61 | 363,400 | — | — |
| 2015-09-10 | $45.19 | $45.19 | 341,000 | — | — |
| 2015-09-09 | $49.66 | $49.66 | 324,900 | — | — |
| 2015-09-08 | $54.32 | $54.32 | 118,400 | — | — |
| 2015-09-04 | $54.17 | $54.17 | 89,300 | — | — |
| 2015-09-03 | $55.72 | $55.72 | 100,400 | — | — |
| 2015-09-02 | $55.76 | $55.76 | 146,700 | — | — |
| 2015-09-01 | $55.75 | $55.75 | 231,500 | — | — |
| 2015-08-31 | $56.06 | $56.06 | 143,100 | — | — |
| 2015-08-28 | $56.01 | $56.01 | 115,900 | — | — |
| 2015-08-27 | $54.83 | $54.83 | 142,600 | — | — |
| 2015-08-26 | $54.62 | $54.62 | 171,500 | — | — |
| 2015-08-25 | $52.52 | $52.52 | 179,700 | — | — |
| 2015-08-24 | $53.46 | $53.46 | 209,800 | — | — |
| 2015-08-21 | $56.49 | $56.49 | 157,900 | — | — |
| 2015-08-20 | $56.77 | $56.77 | 97,500 | — | — |
| 2015-08-19 | $57.37 | $57.37 | 90,000 | — | — |
| 2015-08-18 | $57.65 | $57.65 | 88,700 | — | — |
| 2015-08-17 | $57.29 | $57.29 | 89,700 | — | — |
| 2015-08-14 | $56.91 | $56.91 | 81,400 | — | — |
| 2015-08-13 | $56.14 | $56.14 | 81,400 | — | — |
| 2015-08-12 | $56.81 | $56.81 | 96,400 | — | — |
| 2015-08-11 | $57.18 | $57.18 | 104,400 | — | — |
| 2015-08-10 | $57.12 | $57.12 | 115,000 | — | — |
| 2015-08-07 | $55.80 | $55.80 | 226,900 | — | — |
| 2015-08-06 | $56.74 | $56.74 | 116,400 | — | — |
| 2015-08-05 | $57.31 | $57.31 | 157,300 | — | — |
| 2015-08-04 | $58.08 | $58.08 | 59,800 | — | — |
| 2015-08-03 | $58.87 | $58.87 | 139,600 | — | — |
| 2015-07-31 | $58.85 | $58.85 | 217,100 | — | — |
| 2015-07-30 | $53.39 | $53.39 | 137,800 | — | — |
| 2015-07-29 | $53.41 | $53.41 | 108,900 | — | — |
| 2015-07-28 | $53.34 | $53.34 | 132,200 | — | — |
| 2015-07-27 | $53.86 | $53.86 | 77,200 | — | — |
| 2015-07-24 | $53.95 | $53.95 | 137,200 | — | — |
| 2015-07-23 | $54.98 | $54.98 | 91,900 | — | — |
| 2015-07-22 | $56.10 | $56.10 | 128,100 | — | — |
| 2015-07-21 | $55.69 | $55.69 | 109,000 | — | — |
| 2015-07-20 | $56.50 | $56.50 | 179,500 | — | — |
| 2015-07-17 | $56.57 | $56.57 | 133,000 | — | — |
| 2015-07-16 | $56.61 | $56.61 | 176,900 | — | — |
| 2015-07-15 | $56.52 | $56.52 | 108,700 | — | — |
| 2015-07-14 | $56.38 | $56.38 | 100,200 | — | — |
| 2015-07-13 | $55.22 | $55.22 | 91,600 | — | — |
| 2015-07-10 | $54.57 | $54.57 | 84,900 | — | — |
| 2015-07-09 | $54.57 | $54.57 | 97,000 | — | — |
| 2015-07-08 | $55.24 | $55.24 | 100,000 | — | — |
| 2015-07-07 | $56.35 | $56.35 | 140,000 | — | — |
| 2015-07-06 | $56.71 | $56.71 | 100,000 | — | — |
| 2015-07-02 | $58.42 | $58.42 | 69,000 | — | — |
| 2015-07-01 | $58.69 | $58.69 | 194,800 | — | — |
| 2015-06-30 | $57.30 | $57.30 | 158,600 | — | — |
| 2015-06-29 | $57.34 | $57.34 | 98,300 | — | — |
| 2015-06-26 | $58.61 | $58.61 | 169,900 | — | — |
| 2015-06-25 | $58.20 | $58.20 | 83,100 | — | — |
| 2015-06-24 | $58.41 | $58.41 | 105,400 | — | — |
| 2015-06-23 | $58.30 | $58.30 | 141,400 | — | — |
| 2015-06-22 | $58.36 | $58.36 | 99,700 | — | — |
| 2015-06-19 | $58.29 | $58.29 | 163,900 | — | — |
| 2015-06-18 | $58.51 | $58.51 | 162,000 | — | — |
| 2015-06-17 | $58.46 | $58.46 | 97,300 | — | — |
| 2015-06-16 | $57.81 | $57.81 | 95,700 | — | — |
| 2015-06-15 | $57.82 | $57.82 | 122,700 | — | — |
| 2015-06-12 | $58.09 | $58.09 | 255,200 | — | — |
| 2015-06-11 | $56.46 | $56.46 | 125,300 | — | — |
| 2015-06-10 | $57.06 | $57.06 | 93,100 | — | — |
| 2015-06-09 | $56.53 | $56.53 | 70,000 | — | — |
| 2015-06-08 | $56.92 | $56.92 | 81,500 | — | — |
| 2015-06-05 | $58.52 | $58.52 | 151,000 | — | — |
| 2015-06-04 | $58.60 | $58.60 | 84,000 | — | — |
| 2015-06-03 | $58.99 | $58.99 | 65,700 | — | — |
| 2015-06-02 | $58.97 | $58.97 | 73,500 | — | — |
| 2015-06-01 | $59.91 | $59.91 | 103,200 | — | — |
| 2015-05-29 | $60.01 | $60.01 | 69,800 | — | — |
| 2015-05-28 | $61.17 | $61.17 | 162,900 | — | — |
| 2015-05-27 | $60.89 | $60.89 | 62,700 | — | — |
| 2015-05-26 | $60.46 | $60.46 | 116,700 | — | — |
| 2015-05-22 | $60.46 | $60.46 | 92,900 | — | — |
| 2015-05-21 | $61.14 | $61.14 | 70,000 | — | — |
| 2015-05-20 | $61.37 | $61.37 | 72,200 | — | — |
| 2015-05-19 | $61.78 | $61.78 | 88,100 | — | — |
| 2015-05-18 | $62.25 | $62.25 | 82,200 | — | — |
| 2015-05-15 | $62.48 | $62.48 | 55,900 | — | — |
| 2015-05-14 | $62.73 | $62.73 | 66,300 | — | — |
| 2015-05-13 | $62.15 | $62.15 | 150,200 | — | — |
| 2015-05-12 | $62.20 | $62.20 | 66,000 | — | — |
| 2015-05-11 | $62.80 | $62.80 | 123,500 | — | — |
| 2015-05-08 | $62.98 | $62.98 | 70,800 | — | — |
| 2015-05-07 | $62.98 | $62.98 | 277,600 | — | — |
| 2015-05-06 | $63.33 | $63.33 | 100,200 | — | — |
| 2015-05-05 | $63.19 | $63.19 | 146,200 | — | — |
| 2015-05-04 | $64.35 | $64.35 | 92,900 | — | — |
| 2015-05-01 | $64.10 | $64.10 | 78,800 | — | — |
| 2015-04-30 | $63.97 | $63.97 | 149,600 | — | — |
| 2015-04-29 | $64.23 | $64.23 | 83,400 | — | — |
| 2015-04-28 | $64.30 | $64.30 | 267,700 | — | — |
| 2015-04-27 | $64.71 | $64.71 | 124,700 | — | — |
| 2015-04-24 | $64.38 | $64.38 | 104,400 | — | — |
| 2015-04-23 | $64.17 | $64.17 | 252,800 | — | — |
| 2015-04-22 | $62.98 | $62.98 | 198,700 | — | — |
| 2015-04-21 | $63.05 | $63.05 | 195,100 | — | — |
| 2015-04-20 | $65.20 | $65.20 | 164,000 | — | — |
| 2015-04-17 | $64.96 | $64.96 | 102,300 | — | — |
| 2015-04-16 | $65.82 | $65.82 | 116,100 | — | — |
| 2015-04-15 | $65.60 | $65.60 | 149,400 | — | — |
| 2015-04-14 | $64.86 | $64.86 | 172,000 | — | — |
| 2015-04-13 | $65.64 | $65.64 | 69,600 | — | — |
| 2015-04-10 | $66.03 | $66.03 | 69,000 | — | — |
| 2015-04-09 | $66.34 | $66.34 | 98,100 | — | — |
| 2015-04-08 | $66.43 | $66.43 | 154,600 | — | — |
| 2015-04-07 | $65.97 | $65.97 | 116,300 | — | — |
| 2015-04-06 | $66.27 | $66.27 | 105,500 | — | — |
| 2015-04-02 | $66.66 | $66.66 | 221,900 | — | — |
| 2015-04-01 | $67.83 | $67.83 | 283,000 | — | — |
| 2015-03-31 | $65.30 | $65.30 | 418,700 | — | — |
| 2015-03-30 | $63.47 | $63.47 | 196,900 | — | — |
| 2015-03-27 | $63.65 | $63.65 | 258,700 | — | — |
| 2015-03-26 | $63.74 | $63.74 | 142,900 | — | — |
| 2015-03-25 | $64.51 | $64.51 | 210,700 | — | — |
| 2015-03-24 | $65.06 | $65.06 | 125,900 | — | — |
| 2015-03-23 | $64.00 | $64.00 | 80,600 | — | — |
| 2015-03-20 | $66.10 | $66.10 | 162,900 | — | — |
| 2015-03-19 | $64.78 | $64.78 | 61,000 | — | — |
| 2015-03-18 | $64.86 | $64.86 | 154,700 | — | — |
| 2015-03-17 | $64.78 | $64.78 | 175,700 | — | — |
| 2015-03-16 | $62.57 | $62.57 | 131,800 | — | — |
| 2015-03-13 | $63.91 | $63.91 | 160,700 | — | — |
| 2015-03-12 | $61.59 | $61.59 | 124,200 | — | — |
| 2015-03-11 | $60.95 | $60.95 | 160,700 | — | — |
| 2015-03-10 | $60.29 | $60.29 | 108,300 | — | — |
| 2015-03-09 | $61.15 | $61.15 | 68,600 | — | — |
| 2015-03-06 | $61.03 | $61.03 | 174,600 | — | — |
| 2015-03-05 | $62.20 | $62.20 | 111,800 | — | — |
| 2015-03-04 | $62.22 | $62.22 | 96,600 | — | — |
| 2015-03-03 | $62.73 | $62.73 | 167,000 | — | — |
| 2015-03-02 | $62.48 | $62.48 | 149,900 | — | — |
| 2015-02-27 | $61.06 | $61.06 | 95,800 | — | — |
| 2015-02-26 | $61.75 | $61.75 | 90,400 | — | — |
| 2015-02-25 | $62.14 | $62.14 | 83,700 | — | — |
| 2015-02-24 | $62.07 | $62.07 | 115,400 | — | — |
| 2015-02-23 | $63.02 | $63.02 | 142,000 | — | — |
| 2015-02-20 | $63.97 | $63.97 | 105,900 | — | — |
| 2015-02-19 | $63.02 | $63.02 | 176,900 | — | — |
| 2015-02-18 | $63.21 | $63.21 | 317,100 | — | — |
| 2015-02-17 | $62.95 | $62.95 | 139,800 | — | — |
| 2015-02-13 | $63.20 | $63.20 | 190,800 | — | — |
| 2015-02-12 | $63.94 | $63.94 | 349,000 | — | — |
| 2015-02-11 | $62.95 | $62.95 | 309,700 | — | — |
| 2015-02-10 | $61.53 | $61.53 | 287,100 | — | — |
| 2015-02-09 | $61.05 | $61.05 | 376,100 | — | — |
| 2015-02-06 | $61.12 | $61.12 | 669,200 | — | — |
| 2015-02-05 | $60.02 | $60.02 | 1,644,200 | — | — |
| 2015-02-04 | $73.76 | $73.76 | 129,000 | — | — |
| 2015-02-03 | $72.67 | $72.67 | 134,600 | — | — |
| 2015-02-02 | $72.28 | $72.28 | 135,600 | — | — |
| 2015-01-30 | $74.02 | $74.02 | 149,600 | — | — |
| 2015-01-29 | $75.30 | $75.30 | 106,700 | — | — |
| 2015-01-28 | $74.44 | $74.44 | 113,000 | — | — |
| 2015-01-27 | $74.67 | $74.67 | 175,700 | — | — |
| 2015-01-26 | $74.35 | $74.35 | 140,600 | — | — |
| 2015-01-23 | $73.11 | $73.11 | 85,000 | — | — |
| 2015-01-22 | $74.23 | $74.23 | 78,600 | — | — |
| 2015-01-21 | $72.25 | $72.25 | 95,300 | — | — |
| 2015-01-20 | $72.39 | $72.39 | 67,400 | — | — |
| 2015-01-16 | $72.28 | $72.28 | 91,100 | — | — |
| 2015-01-15 | $71.66 | $71.66 | 85,600 | — | — |
| 2015-01-14 | $72.86 | $72.86 | 90,600 | — | — |
| 2015-01-13 | $72.99 | $72.99 | 115,600 | — | — |
| 2015-01-12 | $72.53 | $72.53 | 164,500 | — | — |
| 2015-01-09 | $72.41 | $72.41 | 133,900 | — | — |
| 2015-01-08 | $72.67 | $72.67 | 295,100 | — | — |
| 2015-01-07 | $70.33 | $70.33 | 147,500 | — | — |
| 2015-01-06 | $70.37 | $70.37 | 145,000 | — | — |
| 2015-01-05 | $70.44 | $70.44 | 92,600 | — | — |
| 2015-01-02 | $70.21 | $70.21 | 108,000 | — | — |