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
- 2012-03-22 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 | $43.34 | $44.27 | 133,400 | — | — |
| 2015-12-30 | $42.58 | $43.49 | 120,600 | — | — |
| 2015-12-29 | $42.66 | $43.58 | 162,100 | — | — |
| 2015-12-28 | $41.38 | $42.27 | 118,800 | — | — |
| 2015-12-24 | $42.96 | $43.88 | 86,400 | — | — |
| 2015-12-23 | $42.07 | $42.97 | 207,100 | — | — |
| 2015-12-22 | $41.74 | $42.64 | 175,700 | — | — |
| 2015-12-21 | $39.72 | $40.57 | 204,000 | — | — |
| 2015-12-18 | $40.08 | $40.94 | 332,400 | — | — |
| 2015-12-17 | $41.37 | $42.26 | 342,300 | — | — |
| 2015-12-16 | $42.10 | $43.00 | 347,100 | — | — |
| 2015-12-15 | $40.11 | $40.97 | 312,300 | — | — |
| 2015-12-14 | $39.60 | $40.45 | 507,200 | — | — |
| 2015-12-11 | $38.64 | $39.47 | 445,100 | — | — |
| 2015-12-10 | $39.85 | $40.70 | 380,900 | — | — |
| 2015-12-09 | $39.50 | $40.35 | 594,400 | — | — |
| 2015-12-08 | $40.58 | $41.45 | 388,300 | — | — |
| 2015-12-07 | $39.78 | $40.63 | 239,900 | — | — |
| 2015-12-04 | $39.26 | $40.10 | 165,600 | — | — |
| 2015-12-03 | $38.80 | $39.63 | 229,100 | — | — |
| 2015-12-02 | $39.55 | $40.40 | 201,400 | — | — |
| 2015-12-01 | $40.08 | $40.94 | 323,300 | — | — |
| 2015-11-30 | $40.88 | $41.76 | 490,300 | — | — |
| 2015-11-27 | $41.09 | $41.97 | 182,800 | — | — |
| 2015-11-25 | $41.21 | $42.09 | 169,100 | — | — |
| 2015-11-24 | $40.78 | $41.65 | 315,100 | — | — |
| 2015-11-23 | $39.96 | $40.82 | 296,000 | — | — |
| 2015-11-20 | $38.79 | $39.62 | 252,700 | — | — |
| 2015-11-19 | $38.73 | $39.56 | 104,100 | — | — |
| 2015-11-18 | $38.98 | $39.82 | 251,300 | — | — |
| 2015-11-17 | $36.75 | $37.54 | 194,500 | — | — |
| 2015-11-16 | $37.17 | $37.97 | 299,600 | — | — |
| 2015-11-13 | $37.12 | $37.92 | 301,300 | — | — |
| 2015-11-12 | $37.89 | $38.70 | 225,400 | — | — |
| 2015-11-11 | $39.06 | $39.90 | 268,500 | — | — |
| 2015-11-10 | $39.18 | $40.02 | 334,900 | — | — |
| 2015-11-09 | $39.53 | $40.38 | 395,500 | — | — |
| 2015-11-06 | $40.21 | $41.07 | 304,200 | — | — |
| 2015-11-05 | $40.64 | $41.51 | 817,100 | — | — |
| 2015-11-04 | $41.03 | $41.91 | 1,813,400 | — | — |
| 2015-11-03 | $37.24 | $38.04 | 435,100 | — | — |
| 2015-11-02 | $36.41 | $37.19 | 580,600 | — | — |
| 2015-10-30 | $35.51 | $36.27 | 257,700 | — | — |
| 2015-10-29 | $35.47 | $36.23 | 313,400 | — | — |
| 2015-10-28 | $36.54 | $37.32 | 279,100 | — | — |
| 2015-10-27 | $34.60 | $35.34 | 318,900 | — | — |
| 2015-10-26 | $35.21 | $35.97 | 298,600 | — | — |
| 2015-10-23 | $36.11 | $36.88 | 354,000 | — | — |
| 2015-10-22 | $37.05 | $37.84 | 523,000 | — | — |
| 2015-10-21 | $37.50 | $38.30 | 794,500 | — | — |
| 2015-10-20 | $34.75 | $35.50 | 419,000 | — | — |
| 2015-10-19 | $34.66 | $35.40 | 380,800 | — | — |
| 2015-10-16 | $33.96 | $34.69 | 761,600 | — | — |
| 2015-10-15 | $32.34 | $33.03 | 530,700 | — | — |
| 2015-10-14 | $32.66 | $33.36 | 241,800 | — | — |
| 2015-10-13 | $32.48 | $33.18 | 316,400 | — | — |
| 2015-10-12 | $33.26 | $33.97 | 219,600 | — | — |
| 2015-10-09 | $34.68 | $35.42 | 224,000 | — | — |
| 2015-10-08 | $34.88 | $35.63 | 395,300 | — | — |
| 2015-10-07 | $34.88 | $35.63 | 356,400 | — | — |
| 2015-10-06 | $33.89 | $34.62 | 937,000 | — | — |
| 2015-10-05 | $34.33 | $35.07 | 526,900 | — | — |
| 2015-10-02 | $34.45 | $35.19 | 913,200 | — | — |
| 2015-10-01 | $31.61 | $32.29 | 842,800 | — | — |
| 2015-09-30 | $30.40 | $31.05 | 1,877,600 | — | — |
| 2015-09-29 | $29.01 | $29.63 | 809,100 | — | — |
| 2015-09-28 | $31.05 | $31.72 | 1,997,300 | — | — |
| 2015-09-25 | $37.53 | $38.34 | 187,100 | — | — |
| 2015-09-24 | $39.43 | $40.28 | 182,100 | — | — |
| 2015-09-23 | $39.44 | $40.29 | 189,700 | — | — |
| 2015-09-22 | $39.42 | $40.27 | 165,200 | — | — |
| 2015-09-21 | $40.84 | $41.72 | 289,100 | — | — |
| 2015-09-18 | $40.59 | $41.46 | 224,300 | — | — |
| 2015-09-17 | $41.37 | $42.26 | 589,300 | — | — |
| 2015-09-16 | $40.80 | $41.68 | 521,000 | — | — |
| 2015-09-15 | $39.60 | $40.45 | 368,800 | — | — |
| 2015-09-14 | $39.25 | $40.09 | 140,200 | — | — |
| 2015-09-11 | $39.84 | $40.69 | 298,700 | — | — |
| 2015-09-10 | $39.96 | $40.82 | 408,900 | — | — |
| 2015-09-09 | $39.24 | $40.08 | 265,900 | — | — |
| 2015-09-08 | $40.18 | $41.04 | 349,600 | — | — |
| 2015-09-04 | $38.73 | $39.56 | 290,900 | — | — |
| 2015-09-03 | $39.37 | $40.21 | 404,400 | — | — |
| 2015-09-02 | $38.97 | $39.81 | 714,600 | — | — |
| 2015-09-01 | $38.90 | $39.73 | 212,000 | — | — |
| 2015-08-31 | $39.79 | $40.64 | 266,600 | — | — |
| 2015-08-28 | $40.50 | $41.37 | 223,800 | — | — |
| 2015-08-27 | $40.62 | $41.49 | 744,900 | — | — |
| 2015-08-26 | $39.05 | $39.89 | 1,500,400 | — | — |
| 2015-08-25 | $41.30 | $42.19 | 672,600 | — | — |
| 2015-08-24 | $42.44 | $43.35 | 924,100 | — | — |
| 2015-08-21 | $45.02 | $45.99 | 888,700 | — | — |
| 2015-08-20 | $44.11 | $45.06 | 1,318,100 | — | — |
| 2015-08-19 | $44.61 | $45.57 | 4,348,700 | — | — |
| 2015-08-18 | $48.04 | $49.07 | 1,165,600 | — | — |
| 2015-08-17 | $48.53 | $49.57 | 1,295,600 | — | — |
| 2015-08-14 | $49.35 | $50.41 | 778,400 | — | — |
| 2015-08-13 | $51.28 | $52.38 | 238,600 | — | — |
| 2015-08-12 | $52.46 | $53.59 | 520,600 | — | — |
| 2015-08-11 | $53.62 | $54.77 | 334,700 | — | — |
| 2015-08-10 | $54.58 | $55.75 | 389,300 | — | — |
| 2015-08-07 | $53.90 | $55.06 | 723,800 | — | — |
| 2015-08-06 | $49.59 | $50.65 | 2,160,100 | — | — |
| 2015-08-05 | $52.57 | $53.70 | 3,575,300 | — | — |
| 2015-08-04 | $71.02 | $72.54 | 302,900 | — | — |
| 2015-08-03 | $70.16 | $71.67 | 155,500 | — | — |
| 2015-07-31 | $71.74 | $73.28 | 116,500 | — | — |
| 2015-07-30 | $70.55 | $72.06 | 114,100 | — | — |
| 2015-07-29 | $70.03 | $71.53 | 228,700 | — | — |
| 2015-07-28 | $67.47 | $68.92 | 237,200 | — | — |
| 2015-07-27 | $66.24 | $67.66 | 105,200 | — | — |
| 2015-07-24 | $67.38 | $68.83 | 234,500 | — | — |
| 2015-07-23 | $68.12 | $69.58 | 134,200 | — | — |
| 2015-07-22 | $67.52 | $68.97 | 120,800 | — | — |
| 2015-07-21 | $67.02 | $68.46 | 101,100 | — | — |
| 2015-07-20 | $67.14 | $68.58 | 102,000 | — | — |
| 2015-07-17 | $67.77 | $69.22 | 82,200 | — | — |
| 2015-07-16 | $67.82 | $69.28 | 127,500 | — | — |
| 2015-07-15 | $67.76 | $69.21 | 135,800 | — | — |
| 2015-07-14 | $68.58 | $70.05 | 114,700 | — | — |
| 2015-07-13 | $68.34 | $69.81 | 180,600 | — | — |
| 2015-07-10 | $68.48 | $69.95 | 148,100 | — | — |
| 2015-07-09 | $67.49 | $68.94 | 251,000 | — | — |
| 2015-07-08 | $67.75 | $69.20 | 178,600 | — | — |
| 2015-07-07 | $69.44 | $70.93 | 303,500 | — | — |
| 2015-07-06 | $69.80 | $71.30 | 149,600 | — | — |
| 2015-07-02 | $69.98 | $71.48 | 243,600 | — | — |
| 2015-07-01 | $67.94 | $69.40 | 223,400 | — | — |
| 2015-06-30 | $68.54 | $70.01 | 201,000 | — | — |
| 2015-06-29 | $66.90 | $68.34 | 216,500 | — | — |
| 2015-06-26 | $68.59 | $70.06 | 226,400 | — | — |
| 2015-06-25 | $67.31 | $68.75 | 176,000 | — | — |
| 2015-06-24 | $67.28 | $68.72 | 193,800 | — | — |
| 2015-06-23 | $67.33 | $68.77 | 164,300 | — | — |
| 2015-06-22 | $66.42 | $67.85 | 106,600 | — | — |
| 2015-06-19 | $65.35 | $66.75 | 76,700 | — | — |
| 2015-06-18 | $65.31 | $66.71 | 170,600 | — | — |
| 2015-06-17 | $63.66 | $65.03 | 100,500 | — | — |
| 2015-06-16 | $63.30 | $64.66 | 139,900 | — | — |
| 2015-06-15 | $63.33 | $64.69 | 78,800 | — | — |
| 2015-06-12 | $64.07 | $65.44 | 117,500 | — | — |
| 2015-06-11 | $64.76 | $66.15 | 185,400 | — | — |
| 2015-06-10 | $65.25 | $66.65 | 179,100 | — | — |
| 2015-06-09 | $63.90 | $65.27 | 106,400 | — | — |
| 2015-06-08 | $63.91 | $65.28 | 150,200 | — | — |
| 2015-06-05 | $63.82 | $65.19 | 141,500 | — | — |
| 2015-06-04 | $63.53 | $64.89 | 221,700 | — | — |
| 2015-06-03 | $62.89 | $64.24 | 93,800 | — | — |
| 2015-06-02 | $62.26 | $63.60 | 87,900 | — | — |
| 2015-06-01 | $61.56 | $62.88 | 80,200 | — | — |
| 2015-05-29 | $61.82 | $63.15 | 165,800 | — | — |
| 2015-05-28 | $62.11 | $63.44 | 165,000 | — | — |
| 2015-05-27 | $61.00 | $62.31 | 122,400 | — | — |
| 2015-05-26 | $60.53 | $61.83 | 117,000 | — | — |
| 2015-05-22 | $61.14 | $62.45 | 55,100 | — | — |
| 2015-05-21 | $61.57 | $62.89 | 77,800 | — | — |
| 2015-05-20 | $61.79 | $63.12 | 123,400 | — | — |
| 2015-05-19 | $62.37 | $63.71 | 210,300 | — | — |
| 2015-05-18 | $61.48 | $62.80 | 316,600 | — | — |
| 2015-05-15 | $60.76 | $62.06 | 111,500 | — | — |
| 2015-05-14 | $60.70 | $62.00 | 83,700 | — | — |
| 2015-05-13 | $60.66 | $61.96 | 119,000 | — | — |
| 2015-05-12 | $60.22 | $61.51 | 134,400 | — | — |
| 2015-05-11 | $60.94 | $62.25 | 164,000 | — | — |
| 2015-05-08 | $61.80 | $63.13 | 185,000 | — | — |
| 2015-05-07 | $60.67 | $61.97 | 181,800 | — | — |
| 2015-05-06 | $61.12 | $62.43 | 347,300 | — | — |
| 2015-05-05 | $60.01 | $61.30 | 289,600 | — | — |
| 2015-05-04 | $61.87 | $63.20 | 259,900 | — | — |
| 2015-05-01 | $60.56 | $61.86 | 180,600 | — | — |
| 2015-04-30 | $59.24 | $60.51 | 228,600 | — | — |
| 2015-04-29 | $59.80 | $61.08 | 119,800 | — | — |
| 2015-04-28 | $60.43 | $61.73 | 124,900 | — | — |
| 2015-04-27 | $60.17 | $61.46 | 99,100 | — | — |
| 2015-04-24 | $60.04 | $61.33 | 133,800 | — | — |
| 2015-04-23 | $59.50 | $60.78 | 149,700 | — | — |
| 2015-04-22 | $59.83 | $61.11 | 120,100 | — | — |
| 2015-04-21 | $58.94 | $60.20 | 116,900 | — | — |
| 2015-04-20 | $59.08 | $60.35 | 68,700 | — | — |
| 2015-04-17 | $58.39 | $59.64 | 95,500 | — | — |
| 2015-04-16 | $59.04 | $60.31 | 113,900 | — | — |
| 2015-04-15 | $59.62 | $60.90 | 166,100 | — | — |
| 2015-04-14 | $58.94 | $60.20 | 104,800 | — | — |
| 2015-04-13 | $59.32 | $60.59 | 112,500 | — | — |
| 2015-04-10 | $59.35 | $60.62 | 139,400 | — | — |
| 2015-04-09 | $58.87 | $60.13 | 277,500 | — | — |
| 2015-04-08 | $58.71 | $59.97 | 287,200 | — | — |
| 2015-04-07 | $56.78 | $58.00 | 395,900 | — | — |
| 2015-04-06 | $56.65 | $57.87 | 381,000 | — | — |
| 2015-04-02 | $57.92 | $59.16 | 287,500 | — | — |
| 2015-04-01 | $59.15 | $60.42 | 243,900 | — | — |
| 2015-03-31 | $60.71 | $62.01 | 133,800 | — | — |
| 2015-03-30 | $60.86 | $62.17 | 172,000 | — | — |
| 2015-03-27 | $59.34 | $60.61 | 119,200 | — | — |
| 2015-03-26 | $58.70 | $59.96 | 196,800 | — | — |
| 2015-03-25 | $58.83 | $60.09 | 245,300 | — | — |
| 2015-03-24 | $60.22 | $61.51 | 249,700 | — | — |
| 2015-03-23 | $60.33 | $61.62 | 484,800 | — | — |
| 2015-03-20 | $62.29 | $63.63 | 142,700 | — | — |
| 2015-03-19 | $62.28 | $63.62 | 252,500 | — | — |
| 2015-03-18 | $63.91 | $65.28 | 114,200 | — | — |
| 2015-03-17 | $63.22 | $64.58 | 240,900 | — | — |
| 2015-03-16 | $62.01 | $63.34 | 219,100 | — | — |
| 2015-03-13 | $61.78 | $63.11 | 307,100 | — | — |
| 2015-03-12 | $63.10 | $64.45 | 115,400 | — | — |
| 2015-03-11 | $62.88 | $64.23 | 158,600 | — | — |
| 2015-03-10 | $62.63 | $63.97 | 223,900 | — | — |
| 2015-03-09 | $63.39 | $64.75 | 164,800 | — | — |
| 2015-03-06 | $62.95 | $64.30 | 153,800 | — | — |
| 2015-03-05 | $63.08 | $64.43 | 122,600 | — | — |
| 2015-03-04 | $62.85 | $64.20 | 128,500 | — | — |
| 2015-03-03 | $63.61 | $64.97 | 255,400 | — | — |
| 2015-03-02 | $65.54 | $66.95 | 245,000 | — | — |
| 2015-02-27 | $65.41 | $66.81 | 186,800 | — | — |
| 2015-02-26 | $65.11 | $66.51 | 202,500 | — | — |
| 2015-02-25 | $63.54 | $64.90 | 145,000 | — | — |
| 2015-02-24 | $63.41 | $64.77 | 165,900 | — | — |
| 2015-02-23 | $64.00 | $65.37 | 266,600 | — | — |
| 2015-02-20 | $64.16 | $65.54 | 165,600 | — | — |
| 2015-02-19 | $62.68 | $64.02 | 151,200 | — | — |
| 2015-02-18 | $62.37 | $63.71 | 183,600 | — | — |
| 2015-02-17 | $62.34 | $63.68 | 260,000 | — | — |
| 2015-02-13 | $62.62 | $63.96 | 228,100 | — | — |
| 2015-02-12 | $62.47 | $63.81 | 540,000 | — | — |
| 2015-02-11 | $63.16 | $64.52 | 1,200,100 | — | — |
| 2015-02-10 | $64.16 | $65.54 | 498,000 | — | — |
| 2015-02-09 | $64.44 | $65.82 | 361,900 | — | — |
| 2015-02-06 | $62.96 | $64.31 | 172,000 | — | — |
| 2015-02-05 | $63.09 | $64.44 | 174,600 | — | — |
| 2015-02-04 | $61.04 | $62.35 | 238,400 | — | — |
| 2015-02-03 | $62.25 | $63.59 | 183,100 | — | — |
| 2015-02-02 | $61.35 | $62.67 | 310,200 | — | — |
| 2015-01-30 | $62.10 | $63.43 | 258,700 | — | — |
| 2015-01-29 | $63.10 | $64.45 | 254,400 | — | — |
| 2015-01-28 | $62.01 | $63.34 | 362,100 | — | — |
| 2015-01-27 | $63.56 | $64.92 | 304,900 | — | — |
| 2015-01-26 | $63.25 | $64.61 | 331,700 | — | — |
| 2015-01-23 | $60.40 | $61.70 | 216,100 | — | — |
| 2015-01-22 | $59.52 | $60.80 | 305,800 | — | — |
| 2015-01-21 | $58.62 | $59.88 | 172,400 | — | — |
| 2015-01-20 | $58.13 | $59.38 | 145,000 | — | — |
| 2015-01-16 | $57.24 | $58.47 | 248,200 | — | — |
| 2015-01-15 | $56.70 | $57.92 | 173,200 | — | — |
| 2015-01-14 | $57.81 | $59.05 | 143,900 | — | — |
| 2015-01-13 | $58.77 | $60.03 | 206,000 | — | — |
| 2015-01-12 | $59.15 | $60.42 | 206,700 | — | — |
| 2015-01-09 | $60.46 | $61.76 | 255,100 | — | — |
| 2015-01-08 | $59.05 | $60.32 | 363,200 | — | — |
| 2015-01-07 | $58.33 | $59.58 | 130,700 | — | — |
| 2015-01-06 | $57.80 | $59.04 | 198,200 | — | — |
| 2015-01-05 | $58.51 | $59.77 | 113,700 | — | — |
| 2015-01-02 | $59.71 | $60.99 | 122,000 | — | — |