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
- 2007-10-23 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 | $39.35 | $58.68 | 184,500 | — | — |
| 2015-12-30 | $40.02 | $59.68 | 145,500 | — | — |
| 2015-12-29 | $40.11 | $59.81 | 208,400 | — | — |
| 2015-12-28 | $39.71 | $59.21 | 256,800 | — | — |
| 2015-12-24 | $40.93 | $61.03 | 91,900 | — | — |
| 2015-12-23 | $40.92 | $61.02 | 187,000 | — | — |
| 2015-12-22 | $39.85 | $59.42 | 216,800 | — | — |
| 2015-12-21 | $39.30 | $58.60 | 347,800 | — | — |
| 2015-12-18 | $39.18 | $58.42 | 959,800 | — | — |
| 2015-12-17 | $39.49 | $58.89 | 496,100 | — | — |
| 2015-12-16 | $40.52 | $60.42 | 273,300 | — | — |
| 2015-12-15 | $40.31 | $60.11 | 321,100 | — | — |
| 2015-12-14 | $40.17 | $59.90 | 381,000 | — | — |
| 2015-12-11 | $41.55 | $61.96 | 364,800 | — | — |
| 2015-12-10 | $43.47 | $64.82 | 368,600 | — | — |
| 2015-12-09 | $43.06 | $64.21 | 338,800 | — | — |
| 2015-12-08 | $42.98 | $64.09 | 366,600 | — | — |
| 2015-12-07 | $43.03 | $64.16 | 446,500 | — | — |
| 2015-12-04 | $44.97 | $67.06 | 271,300 | — | — |
| 2015-12-03 | $45.61 | $68.01 | 328,200 | — | — |
| 2015-12-02 | $46.06 | $68.68 | 445,500 | — | — |
| 2015-12-01 | $47.37 | $70.64 | 460,800 | — | — |
| 2015-11-30 | $47.75 | $71.20 | 444,300 | — | — |
| 2015-11-27 | $47.84 | $71.34 | 165,400 | — | — |
| 2015-11-25 | $47.48 | $70.80 | 173,200 | — | — |
| 2015-11-24 | $47.63 | $71.02 | 436,700 | — | — |
| 2015-11-23 | $46.92 | $69.96 | 481,100 | — | — |
| 2015-11-20 | $45.61 | $68.01 | 404,800 | — | — |
| 2015-11-19 | $44.71 | $66.67 | 241,500 | — | — |
| 2015-11-18 | $44.10 | $65.76 | 275,800 | — | — |
| 2015-11-17 | $43.09 | $64.25 | 383,400 | — | — |
| 2015-11-16 | $42.18 | $62.90 | 356,800 | — | — |
| 2015-11-13 | $41.98 | $62.60 | 440,300 | — | — |
| 2015-11-12 | $41.80 | $62.33 | 474,300 | — | — |
| 2015-11-11 | $43.18 | $64.39 | 543,700 | — | — |
| 2015-11-10 | $44.36 | $66.15 | 418,600 | — | — |
| 2015-11-09 | $44.97 | $67.06 | 385,500 | — | — |
| 2015-11-06 | $45.09 | $67.24 | 405,700 | — | — |
| 2015-11-05 | $45.75 | $68.22 | 318,500 | — | — |
| 2015-11-04 | $46.27 | $68.25 | 483,900 | — | — |
| 2015-11-03 | $46.85 | $69.11 | 290,100 | — | — |
| 2015-11-02 | $45.55 | $67.19 | 295,500 | — | — |
| 2015-10-30 | $44.46 | $65.58 | 504,200 | — | — |
| 2015-10-29 | $43.65 | $64.39 | 441,300 | — | — |
| 2015-10-28 | $42.46 | $62.63 | 325,700 | — | — |
| 2015-10-27 | $41.45 | $61.14 | 249,500 | — | — |
| 2015-10-26 | $41.51 | $61.23 | 225,000 | — | — |
| 2015-10-23 | $41.89 | $61.79 | 219,700 | — | — |
| 2015-10-22 | $41.04 | $60.54 | 304,700 | — | — |
| 2015-10-21 | $41.09 | $60.61 | 308,400 | — | — |
| 2015-10-20 | $41.63 | $61.41 | 355,400 | — | — |
| 2015-10-19 | $42.09 | $62.08 | 301,800 | — | — |
| 2015-10-16 | $43.80 | $64.61 | 355,800 | — | — |
| 2015-10-15 | $43.30 | $63.87 | 266,800 | — | — |
| 2015-10-14 | $42.36 | $62.48 | 207,000 | — | — |
| 2015-10-13 | $42.80 | $63.13 | 426,900 | — | — |
| 2015-10-12 | $43.07 | $63.53 | 250,400 | — | — |
| 2015-10-09 | $42.69 | $62.97 | 436,800 | — | — |
| 2015-10-08 | $43.82 | $64.64 | 310,600 | — | — |
| 2015-10-07 | $43.31 | $63.88 | 324,700 | — | — |
| 2015-10-06 | $43.26 | $63.81 | 398,100 | — | — |
| 2015-10-05 | $43.46 | $64.10 | 384,600 | — | — |
| 2015-10-02 | $42.42 | $62.57 | 277,900 | — | — |
| 2015-10-01 | $42.12 | $62.13 | 417,700 | — | — |
| 2015-09-30 | $41.05 | $60.55 | 410,600 | — | — |
| 2015-09-29 | $38.84 | $57.29 | 279,300 | — | — |
| 2015-09-28 | $39.20 | $57.82 | 206,300 | — | — |
| 2015-09-25 | $41.18 | $60.74 | 279,700 | — | — |
| 2015-09-24 | $41.24 | $60.83 | 180,200 | — | — |
| 2015-09-23 | $41.03 | $60.52 | 239,000 | — | — |
| 2015-09-22 | $41.08 | $60.59 | 237,900 | — | — |
| 2015-09-21 | $40.27 | $59.40 | 254,600 | — | — |
| 2015-09-18 | $40.52 | $59.77 | 596,800 | — | — |
| 2015-09-17 | $41.15 | $60.70 | 205,100 | — | — |
| 2015-09-16 | $41.13 | $60.67 | 301,000 | — | — |
| 2015-09-15 | $40.47 | $59.69 | 269,600 | — | — |
| 2015-09-14 | $39.43 | $58.16 | 254,100 | — | — |
| 2015-09-11 | $40.60 | $59.89 | 249,600 | — | — |
| 2015-09-10 | $40.24 | $59.36 | 201,000 | — | — |
| 2015-09-09 | $39.60 | $58.41 | 278,600 | — | — |
| 2015-09-08 | $39.99 | $58.99 | 248,400 | — | — |
| 2015-09-04 | $38.67 | $57.04 | 235,100 | — | — |
| 2015-09-03 | $39.21 | $57.84 | 237,200 | — | — |
| 2015-09-02 | $38.98 | $57.50 | 261,800 | — | — |
| 2015-09-01 | $38.46 | $56.73 | 403,900 | — | — |
| 2015-08-31 | $40.21 | $59.31 | 320,400 | — | — |
| 2015-08-28 | $39.54 | $58.32 | 320,500 | — | — |
| 2015-08-27 | $39.11 | $57.69 | 397,400 | — | — |
| 2015-08-26 | $38.21 | $56.36 | 266,200 | — | — |
| 2015-08-25 | $36.78 | $54.25 | 349,000 | — | — |
| 2015-08-24 | $37.20 | $54.87 | 471,100 | — | — |
| 2015-08-21 | $39.37 | $58.07 | 379,000 | — | — |
| 2015-08-20 | $41.36 | $61.01 | 211,600 | — | — |
| 2015-08-19 | $42.06 | $62.04 | 263,400 | — | — |
| 2015-08-18 | $42.59 | $62.82 | 164,000 | — | — |
| 2015-08-17 | $42.87 | $63.23 | 187,400 | — | — |
| 2015-08-14 | $42.49 | $62.67 | 203,700 | — | — |
| 2015-08-13 | $42.63 | $62.88 | 244,200 | — | — |
| 2015-08-12 | $43.29 | $63.85 | 308,200 | — | — |
| 2015-08-11 | $42.61 | $62.85 | 277,300 | — | — |
| 2015-08-10 | $41.88 | $61.77 | 303,200 | — | — |
| 2015-08-07 | $40.06 | $59.09 | 298,300 | — | — |
| 2015-08-06 | $41.21 | $60.79 | 472,400 | — | — |
| 2015-08-05 | $39.88 | $58.09 | 328,500 | — | — |
| 2015-08-04 | $39.58 | $57.65 | 333,000 | — | — |
| 2015-08-03 | $38.55 | $56.15 | 469,900 | — | — |
| 2015-07-31 | $38.23 | $55.68 | 435,300 | — | — |
| 2015-07-30 | $37.49 | $54.61 | 340,400 | — | — |
| 2015-07-29 | $37.78 | $55.03 | 321,400 | — | — |
| 2015-07-28 | $37.44 | $54.53 | 262,500 | — | — |
| 2015-07-27 | $36.59 | $53.29 | 232,400 | — | — |
| 2015-07-24 | $37.21 | $54.20 | 184,800 | — | — |
| 2015-07-23 | $37.64 | $54.82 | 200,900 | — | — |
| 2015-07-22 | $38.00 | $55.35 | 207,000 | — | — |
| 2015-07-21 | $38.84 | $56.57 | 249,400 | — | — |
| 2015-07-20 | $39.31 | $57.26 | 338,700 | — | — |
| 2015-07-17 | $39.42 | $57.42 | 259,900 | — | — |
| 2015-07-16 | $40.02 | $58.29 | 314,600 | — | — |
| 2015-07-15 | $38.78 | $56.48 | 493,500 | — | — |
| 2015-07-14 | $41.00 | $59.72 | 398,100 | — | — |
| 2015-07-13 | $39.81 | $57.98 | 187,800 | — | — |
| 2015-07-10 | $39.65 | $57.75 | 235,600 | — | — |
| 2015-07-09 | $38.22 | $55.67 | 363,200 | — | — |
| 2015-07-08 | $37.80 | $55.06 | 261,000 | — | — |
| 2015-07-07 | $38.54 | $56.13 | 489,100 | — | — |
| 2015-07-06 | $38.27 | $55.74 | 551,000 | — | — |
| 2015-07-02 | $38.53 | $56.12 | 322,100 | — | — |
| 2015-07-01 | $38.10 | $55.49 | 375,100 | — | — |
| 2015-06-30 | $37.64 | $54.82 | 246,000 | — | — |
| 2015-06-29 | $37.49 | $54.61 | 199,600 | — | — |
| 2015-06-26 | $38.08 | $55.46 | 426,800 | — | — |
| 2015-06-25 | $38.46 | $56.02 | 167,100 | — | — |
| 2015-06-24 | $38.65 | $56.30 | 185,100 | — | — |
| 2015-06-23 | $39.12 | $56.98 | 154,200 | — | — |
| 2015-06-22 | $38.63 | $56.27 | 128,700 | — | — |
| 2015-06-19 | $38.65 | $56.30 | 308,600 | — | — |
| 2015-06-18 | $39.34 | $57.30 | 308,100 | — | — |
| 2015-06-17 | $38.14 | $55.55 | 226,900 | — | — |
| 2015-06-16 | $38.00 | $55.35 | 286,200 | — | — |
| 2015-06-15 | $37.14 | $54.10 | 210,200 | — | — |
| 2015-06-12 | $37.54 | $54.68 | 175,300 | — | — |
| 2015-06-11 | $37.96 | $55.29 | 211,600 | — | — |
| 2015-06-10 | $37.66 | $54.85 | 234,600 | — | — |
| 2015-06-09 | $37.21 | $54.20 | 194,200 | — | — |
| 2015-06-08 | $37.75 | $54.98 | 292,800 | — | — |
| 2015-06-05 | $37.40 | $54.47 | 184,200 | — | — |
| 2015-06-04 | $36.53 | $53.21 | 338,500 | — | — |
| 2015-06-03 | $37.18 | $54.15 | 267,400 | — | — |
| 2015-06-02 | $37.75 | $54.98 | 207,200 | — | — |
| 2015-06-01 | $37.97 | $55.30 | 278,400 | — | — |
| 2015-05-29 | $38.76 | $56.46 | 584,400 | — | — |
| 2015-05-28 | $38.31 | $55.80 | 294,700 | — | — |
| 2015-05-27 | $37.68 | $54.88 | 488,700 | — | — |
| 2015-05-26 | $38.62 | $56.25 | 261,700 | — | — |
| 2015-05-22 | $40.11 | $58.42 | 152,300 | — | — |
| 2015-05-21 | $40.26 | $58.64 | 251,800 | — | — |
| 2015-05-20 | $39.64 | $57.74 | 248,100 | — | — |
| 2015-05-19 | $39.40 | $57.39 | 221,100 | — | — |
| 2015-05-18 | $40.52 | $59.02 | 272,700 | — | — |
| 2015-05-15 | $40.07 | $58.36 | 234,700 | — | — |
| 2015-05-14 | $40.18 | $58.52 | 208,200 | — | — |
| 2015-05-13 | $39.50 | $57.53 | 185,100 | — | — |
| 2015-05-12 | $39.17 | $57.05 | 143,500 | — | — |
| 2015-05-11 | $39.35 | $57.31 | 274,200 | — | — |
| 2015-05-08 | $39.77 | $57.93 | 230,700 | — | — |
| 2015-05-07 | $39.02 | $56.83 | 378,700 | — | — |
| 2015-05-06 | $39.79 | $57.23 | 521,400 | — | — |
| 2015-05-05 | $40.21 | $57.83 | 389,200 | — | — |
| 2015-05-04 | $40.38 | $58.08 | 599,300 | — | — |
| 2015-05-01 | $41.67 | $59.93 | 457,600 | — | — |
| 2015-04-30 | $40.04 | $57.59 | 744,500 | — | — |
| 2015-04-29 | $41.15 | $59.18 | 340,400 | — | — |
| 2015-04-28 | $41.23 | $59.30 | 299,300 | — | — |
| 2015-04-27 | $41.17 | $59.21 | 333,400 | — | — |
| 2015-04-24 | $42.57 | $61.23 | 140,300 | — | — |
| 2015-04-23 | $41.53 | $59.73 | 154,900 | — | — |
| 2015-04-22 | $41.31 | $59.41 | 210,000 | — | — |
| 2015-04-21 | $40.36 | $58.05 | 209,200 | — | — |
| 2015-04-20 | $40.42 | $58.13 | 118,800 | — | — |
| 2015-04-17 | $40.16 | $57.76 | 214,500 | — | — |
| 2015-04-16 | $41.12 | $59.14 | 276,500 | — | — |
| 2015-04-15 | $40.49 | $58.23 | 271,500 | — | — |
| 2015-04-14 | $39.90 | $57.39 | 232,800 | — | — |
| 2015-04-13 | $39.87 | $57.34 | 315,600 | — | — |
| 2015-04-10 | $40.44 | $58.16 | 195,400 | — | — |
| 2015-04-09 | $39.58 | $56.93 | 351,900 | — | — |
| 2015-04-08 | $40.18 | $57.79 | 411,800 | — | — |
| 2015-04-07 | $40.63 | $58.44 | 355,300 | — | — |
| 2015-04-06 | $40.96 | $58.91 | 237,500 | — | — |
| 2015-04-02 | $40.65 | $58.46 | 319,700 | — | — |
| 2015-04-01 | $42.67 | $61.37 | 290,200 | — | — |
| 2015-03-31 | $42.56 | $61.21 | 227,000 | — | — |
| 2015-03-30 | $43.00 | $61.84 | 323,300 | — | — |
| 2015-03-27 | $41.37 | $59.50 | 364,000 | — | — |
| 2015-03-26 | $42.00 | $60.41 | 243,800 | — | — |
| 2015-03-25 | $42.05 | $60.48 | 376,700 | — | — |
| 2015-03-24 | $41.76 | $60.06 | 316,200 | — | — |
| 2015-03-23 | $41.57 | $59.79 | 289,700 | — | — |
| 2015-03-20 | $40.95 | $58.90 | 324,200 | — | — |
| 2015-03-19 | $40.64 | $58.45 | 273,700 | — | — |
| 2015-03-18 | $41.42 | $59.57 | 346,300 | — | — |
| 2015-03-17 | $39.64 | $57.01 | 267,000 | — | — |
| 2015-03-16 | $39.58 | $56.93 | 325,500 | — | — |
| 2015-03-13 | $38.95 | $56.02 | 222,200 | — | — |
| 2015-03-12 | $38.54 | $55.43 | 278,200 | — | — |
| 2015-03-11 | $39.02 | $56.12 | 244,900 | — | — |
| 2015-03-10 | $38.81 | $55.82 | 321,800 | — | — |
| 2015-03-09 | $39.95 | $57.46 | 288,600 | — | — |
| 2015-03-06 | $40.04 | $57.59 | 271,000 | — | — |
| 2015-03-05 | $41.59 | $59.82 | 311,000 | — | — |
| 2015-03-04 | $41.06 | $59.05 | 255,900 | — | — |
| 2015-03-03 | $41.30 | $59.40 | 324,100 | — | — |
| 2015-03-02 | $40.90 | $58.82 | 575,600 | — | — |
| 2015-02-27 | $41.99 | $60.39 | 595,900 | — | — |
| 2015-02-26 | $41.22 | $59.28 | 233,300 | — | — |
| 2015-02-25 | $41.20 | $58.54 | 275,200 | — | — |
| 2015-02-24 | $41.29 | $58.66 | 279,200 | — | — |
| 2015-02-23 | $41.97 | $59.63 | 463,900 | — | — |
| 2015-02-20 | $40.26 | $57.20 | 545,000 | — | — |
| 2015-02-19 | $38.71 | $55.00 | 883,200 | — | — |
| 2015-02-18 | $41.88 | $59.50 | 446,800 | — | — |
| 2015-02-17 | $41.49 | $58.95 | 424,400 | — | — |
| 2015-02-13 | $41.52 | $58.99 | 381,500 | — | — |
| 2015-02-12 | $41.54 | $59.02 | 467,200 | — | — |
| 2015-02-11 | $40.40 | $57.40 | 373,400 | — | — |
| 2015-02-10 | $40.69 | $57.81 | 382,800 | — | — |
| 2015-02-09 | $40.24 | $57.17 | 345,400 | — | — |
| 2015-02-06 | $40.42 | $57.43 | 211,300 | — | — |
| 2015-02-05 | $40.10 | $56.97 | 215,900 | — | — |
| 2015-02-04 | $39.66 | $56.35 | 383,800 | — | — |
| 2015-02-03 | $40.26 | $57.20 | 385,500 | — | — |
| 2015-02-02 | $38.98 | $55.38 | 318,600 | — | — |
| 2015-01-30 | $38.32 | $54.44 | 346,200 | — | — |
| 2015-01-29 | $37.03 | $52.61 | 517,400 | — | — |
| 2015-01-28 | $37.53 | $53.32 | 355,100 | — | — |
| 2015-01-27 | $37.97 | $53.95 | 241,900 | — | — |
| 2015-01-26 | $37.37 | $53.09 | 238,000 | — | — |
| 2015-01-23 | $37.17 | $52.81 | 333,000 | — | — |
| 2015-01-22 | $36.23 | $51.47 | 348,700 | — | — |
| 2015-01-21 | $35.61 | $50.59 | 269,200 | — | — |
| 2015-01-20 | $34.88 | $49.56 | 291,900 | — | — |
| 2015-01-16 | $34.09 | $48.43 | 232,800 | — | — |
| 2015-01-15 | $33.44 | $47.51 | 244,500 | — | — |
| 2015-01-14 | $34.40 | $48.87 | 378,700 | — | — |
| 2015-01-13 | $34.93 | $49.63 | 515,800 | — | — |
| 2015-01-12 | $36.96 | $52.51 | 302,900 | — | — |
| 2015-01-09 | $38.58 | $54.81 | 294,200 | — | — |
| 2015-01-08 | $39.55 | $56.19 | 428,700 | — | — |
| 2015-01-07 | $37.66 | $53.51 | 312,300 | — | — |
| 2015-01-06 | $38.08 | $54.10 | 332,500 | — | — |
| 2015-01-05 | $38.53 | $54.74 | 387,400 | — | — |
| 2015-01-02 | $39.89 | $56.67 | 212,700 | — | — |