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
- 1991-03-12 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 | $47.47 | $49.62 | 234,700 | — | — |
| 2015-12-30 | $48.88 | $51.09 | 210,700 | — | — |
| 2015-12-29 | $49.46 | $51.70 | 216,700 | — | — |
| 2015-12-28 | $48.61 | $50.81 | 208,700 | — | — |
| 2015-12-24 | $49.08 | $51.30 | 111,500 | — | — |
| 2015-12-23 | $48.23 | $50.41 | 417,500 | — | — |
| 2015-12-22 | $47.13 | $49.26 | 240,000 | — | — |
| 2015-12-21 | $46.25 | $48.34 | 231,700 | — | — |
| 2015-12-18 | $45.76 | $47.83 | 401,300 | — | — |
| 2015-12-17 | $46.67 | $48.78 | 207,600 | — | — |
| 2015-12-16 | $47.03 | $49.16 | 254,900 | — | — |
| 2015-12-15 | $46.80 | $48.92 | 227,900 | — | — |
| 2015-12-14 | $46.03 | $48.11 | 282,600 | — | — |
| 2015-12-11 | $46.06 | $48.14 | 213,000 | — | — |
| 2015-12-10 | $46.67 | $48.78 | 164,000 | — | — |
| 2015-12-09 | $47.19 | $49.32 | 163,400 | — | — |
| 2015-12-08 | $48.58 | $50.78 | 227,800 | — | — |
| 2015-12-07 | $48.17 | $50.35 | 202,900 | — | — |
| 2015-12-04 | $48.04 | $50.21 | 256,100 | — | — |
| 2015-12-03 | $47.37 | $49.51 | 171,000 | — | — |
| 2015-12-02 | $48.15 | $50.33 | 172,900 | — | — |
| 2015-12-01 | $48.51 | $50.70 | 170,700 | — | — |
| 2015-11-30 | $47.72 | $49.88 | 210,000 | — | — |
| 2015-11-27 | $48.47 | $50.66 | 84,700 | — | — |
| 2015-11-25 | $47.98 | $50.15 | 125,600 | — | — |
| 2015-11-24 | $47.53 | $49.68 | 137,500 | — | — |
| 2015-11-23 | $47.40 | $49.54 | 175,500 | — | — |
| 2015-11-20 | $46.79 | $48.90 | 162,900 | — | — |
| 2015-11-19 | $46.10 | $48.18 | 268,600 | — | — |
| 2015-11-18 | $46.43 | $48.53 | 176,800 | — | — |
| 2015-11-17 | $46.05 | $48.13 | 190,000 | — | — |
| 2015-11-16 | $46.31 | $48.40 | 184,000 | — | — |
| 2015-11-13 | $45.92 | $48.00 | 417,800 | — | — |
| 2015-11-12 | $47.75 | $49.91 | 348,600 | — | — |
| 2015-11-11 | $48.98 | $51.19 | 198,200 | — | — |
| 2015-11-10 | $49.05 | $51.27 | 209,900 | — | — |
| 2015-11-09 | $47.81 | $49.97 | 255,800 | — | — |
| 2015-11-06 | $47.95 | $50.12 | 352,400 | — | — |
| 2015-11-05 | $48.74 | $50.94 | 174,900 | — | — |
| 2015-11-04 | $48.17 | $50.35 | 341,600 | — | — |
| 2015-11-03 | $47.85 | $50.01 | 321,000 | — | — |
| 2015-11-02 | $46.78 | $48.89 | 353,600 | — | — |
| 2015-10-30 | $46.68 | $48.79 | 522,100 | — | — |
| 2015-10-29 | $46.56 | $48.66 | 875,900 | — | — |
| 2015-10-28 | $47.43 | $49.57 | 1,509,300 | — | — |
| 2015-10-27 | $51.28 | $53.60 | 313,400 | — | — |
| 2015-10-26 | $51.23 | $53.55 | 326,900 | — | — |
| 2015-10-23 | $51.60 | $53.93 | 202,100 | — | — |
| 2015-10-22 | $51.44 | $53.76 | 152,100 | — | — |
| 2015-10-21 | $50.89 | $53.19 | 128,800 | — | — |
| 2015-10-20 | $51.35 | $53.67 | 223,300 | — | — |
| 2015-10-19 | $51.04 | $53.35 | 114,200 | — | — |
| 2015-10-16 | $51.04 | $53.35 | 263,300 | — | — |
| 2015-10-15 | $51.13 | $53.44 | 343,500 | — | — |
| 2015-10-14 | $52.25 | $54.61 | 207,200 | — | — |
| 2015-10-13 | $52.42 | $54.79 | 158,300 | — | — |
| 2015-10-12 | $53.15 | $55.55 | 149,100 | — | — |
| 2015-10-09 | $52.90 | $55.29 | 123,600 | — | — |
| 2015-10-08 | $52.54 | $54.91 | 177,400 | — | — |
| 2015-10-07 | $52.76 | $55.14 | 208,900 | — | — |
| 2015-10-06 | $51.78 | $54.12 | 124,100 | — | — |
| 2015-10-05 | $52.74 | $55.12 | 102,000 | — | — |
| 2015-10-02 | $51.15 | $53.46 | 128,500 | — | — |
| 2015-10-01 | $51.08 | $53.39 | 211,000 | — | — |
| 2015-09-30 | $50.89 | $53.19 | 190,700 | — | — |
| 2015-09-29 | $50.11 | $52.37 | 130,600 | — | — |
| 2015-09-28 | $49.60 | $51.84 | 210,900 | — | — |
| 2015-09-25 | $50.16 | $52.43 | 368,700 | — | — |
| 2015-09-24 | $48.89 | $51.10 | 483,000 | — | — |
| 2015-09-23 | $50.97 | $53.27 | 141,600 | — | — |
| 2015-09-22 | $50.75 | $53.04 | 166,000 | — | — |
| 2015-09-21 | $51.42 | $53.74 | 269,700 | — | — |
| 2015-09-18 | $51.40 | $53.72 | 223,600 | — | — |
| 2015-09-17 | $52.34 | $54.71 | 189,000 | — | — |
| 2015-09-16 | $51.79 | $54.13 | 138,400 | — | — |
| 2015-09-15 | $50.69 | $52.98 | 117,500 | — | — |
| 2015-09-14 | $50.20 | $52.47 | 74,100 | — | — |
| 2015-09-11 | $50.25 | $52.52 | 97,700 | — | — |
| 2015-09-10 | $50.21 | $52.48 | 153,300 | — | — |
| 2015-09-09 | $50.07 | $52.33 | 221,900 | — | — |
| 2015-09-08 | $50.40 | $52.68 | 185,400 | — | — |
| 2015-09-04 | $49.93 | $52.19 | 228,300 | — | — |
| 2015-09-03 | $50.29 | $52.56 | 218,700 | — | — |
| 2015-09-02 | $50.35 | $52.63 | 284,200 | — | — |
| 2015-09-01 | $50.25 | $52.52 | 362,500 | — | — |
| 2015-08-31 | $50.35 | $52.63 | 131,700 | — | — |
| 2015-08-28 | $50.42 | $52.70 | 329,600 | — | — |
| 2015-08-27 | $50.81 | $53.11 | 187,300 | — | — |
| 2015-08-26 | $50.70 | $52.99 | 382,700 | — | — |
| 2015-08-25 | $49.34 | $51.57 | 310,700 | — | — |
| 2015-08-24 | $48.51 | $50.70 | 466,200 | — | — |
| 2015-08-21 | $49.70 | $51.95 | 413,400 | — | — |
| 2015-08-20 | $50.36 | $52.64 | 218,400 | — | — |
| 2015-08-19 | $51.05 | $53.36 | 136,600 | — | — |
| 2015-08-18 | $51.47 | $53.80 | 239,300 | — | — |
| 2015-08-17 | $52.15 | $54.51 | 198,400 | — | — |
| 2015-08-14 | $52.57 | $54.95 | 184,700 | — | — |
| 2015-08-13 | $52.00 | $54.35 | 252,300 | — | — |
| 2015-08-12 | $51.20 | $53.51 | 205,600 | — | — |
| 2015-08-11 | $51.42 | $53.74 | 151,200 | — | — |
| 2015-08-10 | $52.00 | $54.35 | 138,200 | — | — |
| 2015-08-07 | $51.84 | $54.18 | 153,800 | — | — |
| 2015-08-06 | $51.63 | $53.96 | 177,700 | — | — |
| 2015-08-05 | $52.32 | $54.68 | 193,300 | — | — |
| 2015-08-04 | $52.58 | $54.96 | 216,400 | — | — |
| 2015-08-03 | $53.10 | $55.50 | 279,400 | — | — |
| 2015-07-31 | $52.78 | $55.17 | 693,200 | — | — |
| 2015-07-30 | $50.51 | $52.79 | 534,800 | — | — |
| 2015-07-29 | $49.28 | $51.51 | 725,900 | — | — |
| 2015-07-28 | $47.30 | $49.44 | 535,100 | — | — |
| 2015-07-27 | $46.21 | $48.30 | 417,700 | — | — |
| 2015-07-24 | $47.72 | $49.88 | 260,800 | — | — |
| 2015-07-23 | $48.80 | $51.01 | 191,600 | — | — |
| 2015-07-22 | $49.19 | $51.41 | 181,400 | — | — |
| 2015-07-21 | $49.34 | $51.57 | 226,300 | — | — |
| 2015-07-20 | $49.49 | $51.73 | 227,500 | — | — |
| 2015-07-17 | $49.10 | $51.32 | 237,300 | — | — |
| 2015-07-16 | $48.94 | $51.15 | 178,400 | — | — |
| 2015-07-15 | $48.53 | $50.72 | 240,700 | — | — |
| 2015-07-14 | $48.74 | $50.94 | 169,300 | — | — |
| 2015-07-13 | $48.58 | $50.78 | 201,600 | — | — |
| 2015-07-10 | $47.98 | $50.15 | 192,300 | — | — |
| 2015-07-09 | $47.01 | $49.13 | 311,100 | — | — |
| 2015-07-08 | $47.34 | $49.48 | 321,300 | — | — |
| 2015-07-07 | $47.92 | $50.09 | 297,100 | — | — |
| 2015-07-06 | $47.87 | $50.03 | 252,100 | — | — |
| 2015-07-02 | $47.66 | $49.81 | 259,000 | — | — |
| 2015-07-01 | $48.16 | $50.34 | 205,800 | — | — |
| 2015-06-30 | $47.66 | $49.81 | 219,100 | — | — |
| 2015-06-29 | $47.94 | $50.11 | 222,800 | — | — |
| 2015-06-26 | $48.98 | $51.19 | 427,600 | — | — |
| 2015-06-25 | $48.47 | $50.66 | 282,400 | — | — |
| 2015-06-24 | $49.03 | $51.25 | 302,000 | — | — |
| 2015-06-23 | $49.61 | $51.85 | 313,200 | — | — |
| 2015-06-22 | $49.78 | $52.03 | 154,900 | — | — |
| 2015-06-19 | $49.72 | $51.97 | 317,200 | — | — |
| 2015-06-18 | $49.56 | $51.80 | 292,300 | — | — |
| 2015-06-17 | $48.90 | $51.11 | 270,400 | — | — |
| 2015-06-16 | $49.11 | $51.33 | 197,400 | — | — |
| 2015-06-15 | $49.21 | $51.43 | 314,400 | — | — |
| 2015-06-12 | $49.97 | $52.23 | 172,500 | — | — |
| 2015-06-11 | $49.95 | $52.21 | 89,900 | — | — |
| 2015-06-10 | $50.26 | $52.53 | 352,600 | — | — |
| 2015-06-09 | $49.78 | $52.03 | 271,100 | — | — |
| 2015-06-08 | $49.00 | $51.21 | 238,400 | — | — |
| 2015-06-05 | $48.98 | $51.19 | 251,200 | — | — |
| 2015-06-04 | $48.45 | $50.64 | 427,800 | — | — |
| 2015-06-03 | $47.84 | $50.00 | 408,100 | — | — |
| 2015-06-02 | $47.85 | $50.01 | 361,400 | — | — |
| 2015-06-01 | $47.86 | $50.02 | 790,100 | — | — |
| 2015-05-29 | $46.66 | $48.77 | 256,400 | — | — |
| 2015-05-28 | $47.48 | $49.63 | 309,200 | — | — |
| 2015-05-27 | $47.54 | $49.69 | 265,000 | — | — |
| 2015-05-26 | $47.00 | $49.12 | 211,900 | — | — |
| 2015-05-22 | $47.91 | $50.08 | 100,200 | — | — |
| 2015-05-21 | $48.22 | $50.40 | 168,600 | — | — |
| 2015-05-20 | $48.12 | $50.29 | 101,200 | — | — |
| 2015-05-19 | $47.91 | $50.08 | 128,300 | — | — |
| 2015-05-18 | $47.26 | $49.40 | 286,500 | — | — |
| 2015-05-15 | $47.95 | $50.12 | 221,600 | — | — |
| 2015-05-14 | $47.34 | $49.48 | 155,300 | — | — |
| 2015-05-13 | $46.74 | $48.85 | 230,000 | — | — |
| 2015-05-12 | $47.11 | $49.24 | 207,100 | — | — |
| 2015-05-11 | $47.28 | $49.42 | 169,700 | — | — |
| 2015-05-08 | $48.01 | $50.18 | 160,600 | — | — |
| 2015-05-07 | $47.73 | $49.89 | 153,700 | — | — |
| 2015-05-06 | $47.52 | $49.67 | 146,500 | — | — |
| 2015-05-05 | $47.42 | $49.56 | 207,100 | — | — |
| 2015-05-04 | $47.65 | $49.80 | 231,900 | — | — |
| 2015-05-01 | $47.09 | $49.22 | 334,700 | — | — |
| 2015-04-30 | $46.83 | $48.95 | 435,900 | — | — |
| 2015-04-29 | $46.83 | $48.95 | 452,300 | — | — |
| 2015-04-28 | $48.09 | $50.26 | 982,000 | — | — |
| 2015-04-27 | $50.55 | $52.83 | 628,300 | — | — |
| 2015-04-24 | $48.60 | $50.80 | 337,600 | — | — |
| 2015-04-23 | $49.29 | $51.52 | 305,400 | — | — |
| 2015-04-22 | $49.83 | $52.08 | 288,400 | — | — |
| 2015-04-21 | $49.76 | $52.01 | 264,800 | — | — |
| 2015-04-20 | $50.45 | $52.73 | 336,900 | — | — |
| 2015-04-17 | $50.04 | $52.30 | 579,900 | — | — |
| 2015-04-16 | $50.61 | $52.90 | 402,600 | — | — |
| 2015-04-15 | $51.35 | $53.67 | 248,800 | — | — |
| 2015-04-14 | $50.12 | $52.39 | 240,100 | — | — |
| 2015-04-13 | $49.90 | $52.16 | 136,100 | — | — |
| 2015-04-10 | $49.75 | $52.00 | 110,200 | — | — |
| 2015-04-09 | $49.62 | $51.86 | 182,200 | — | — |
| 2015-04-08 | $49.92 | $52.18 | 201,400 | — | — |
| 2015-04-07 | $49.84 | $52.09 | 201,500 | — | — |
| 2015-04-06 | $50.48 | $52.76 | 201,000 | — | — |
| 2015-04-02 | $50.17 | $52.44 | 249,600 | — | — |
| 2015-04-01 | $49.71 | $51.96 | 259,200 | — | — |
| 2015-03-31 | $49.75 | $52.00 | 479,400 | — | — |
| 2015-03-30 | $49.75 | $52.00 | 363,300 | — | — |
| 2015-03-27 | $48.55 | $50.74 | 196,600 | — | — |
| 2015-03-26 | $48.29 | $50.47 | 302,700 | — | — |
| 2015-03-25 | $48.08 | $50.25 | 295,300 | — | — |
| 2015-03-24 | $48.57 | $50.77 | 197,900 | — | — |
| 2015-03-23 | $48.10 | $50.27 | 213,000 | — | — |
| 2015-03-20 | $47.85 | $50.01 | 274,800 | — | — |
| 2015-03-19 | $47.28 | $49.42 | 216,000 | — | — |
| 2015-03-18 | $47.36 | $49.50 | 199,600 | — | — |
| 2015-03-17 | $47.15 | $49.28 | 244,100 | — | — |
| 2015-03-16 | $46.14 | $48.23 | 375,100 | — | — |
| 2015-03-13 | $46.07 | $48.15 | 355,800 | — | — |
| 2015-03-12 | $46.83 | $48.95 | 415,300 | — | — |
| 2015-03-11 | $46.35 | $48.44 | 328,300 | — | — |
| 2015-03-10 | $46.00 | $48.08 | 214,000 | — | — |
| 2015-03-09 | $45.36 | $47.41 | 140,700 | — | — |
| 2015-03-06 | $45.03 | $47.07 | 485,800 | — | — |
| 2015-03-05 | $45.60 | $47.66 | 250,700 | — | — |
| 2015-03-04 | $44.75 | $46.77 | 203,400 | — | — |
| 2015-03-03 | $44.88 | $46.91 | 143,000 | — | — |
| 2015-03-02 | $44.54 | $46.55 | 248,500 | — | — |
| 2015-02-27 | $44.11 | $46.10 | 186,900 | — | — |
| 2015-02-26 | $44.52 | $46.53 | 386,900 | — | — |
| 2015-02-25 | $45.12 | $47.16 | 241,300 | — | — |
| 2015-02-24 | $44.74 | $46.76 | 416,600 | — | — |
| 2015-02-23 | $44.75 | $46.77 | 231,500 | — | — |
| 2015-02-20 | $44.88 | $46.91 | 445,700 | — | — |
| 2015-02-19 | $44.94 | $46.97 | 790,500 | — | — |
| 2015-02-18 | $45.42 | $47.47 | 1,233,000 | — | — |
| 2015-02-17 | $47.50 | $49.65 | 185,500 | — | — |
| 2015-02-13 | $47.81 | $49.97 | 115,700 | — | — |
| 2015-02-12 | $47.86 | $50.02 | 171,300 | — | — |
| 2015-02-11 | $47.89 | $50.05 | 120,800 | — | — |
| 2015-02-10 | $48.26 | $50.44 | 233,700 | — | — |
| 2015-02-09 | $48.08 | $50.25 | 155,300 | — | — |
| 2015-02-06 | $48.69 | $50.89 | 156,500 | — | — |
| 2015-02-05 | $48.25 | $50.43 | 152,000 | — | — |
| 2015-02-04 | $48.14 | $50.32 | 229,900 | — | — |
| 2015-02-03 | $47.99 | $50.16 | 156,900 | — | — |
| 2015-02-02 | $46.89 | $49.01 | 179,700 | — | — |
| 2015-01-30 | $45.73 | $47.80 | 218,300 | — | — |
| 2015-01-29 | $47.61 | $49.76 | 116,500 | — | — |
| 2015-01-28 | $47.09 | $49.22 | 116,800 | — | — |
| 2015-01-27 | $48.05 | $50.22 | 117,300 | — | — |
| 2015-01-26 | $48.72 | $50.92 | 124,900 | — | — |
| 2015-01-23 | $48.69 | $50.89 | 109,400 | — | — |
| 2015-01-22 | $48.75 | $50.95 | 192,500 | — | — |
| 2015-01-21 | $47.93 | $50.10 | 157,200 | — | — |
| 2015-01-20 | $47.86 | $50.02 | 175,100 | — | — |
| 2015-01-16 | $46.39 | $48.49 | 165,300 | — | — |
| 2015-01-15 | $45.58 | $47.64 | 123,000 | — | — |
| 2015-01-14 | $46.35 | $48.44 | 163,800 | — | — |
| 2015-01-13 | $47.27 | $49.41 | 134,200 | — | — |
| 2015-01-12 | $47.23 | $49.36 | 123,900 | — | — |
| 2015-01-09 | $47.63 | $49.78 | 170,600 | — | — |
| 2015-01-08 | $50.30 | $52.57 | 558,000 | — | — |
| 2015-01-07 | $48.34 | $50.52 | 163,000 | — | — |
| 2015-01-06 | $48.00 | $50.17 | 369,900 | — | — |
| 2015-01-05 | $47.90 | $50.06 | 325,300 | — | — |
| 2015-01-02 | $48.03 | $50.20 | 199,500 | — | — |