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
- 1992-09-22 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 | $44.95 | $44.95 | 248,000 | — | — |
| 2015-12-30 | $45.37 | $45.37 | 163,100 | — | — |
| 2015-12-29 | $45.83 | $45.83 | 392,100 | — | — |
| 2015-12-28 | $44.89 | $44.89 | 301,200 | — | — |
| 2015-12-24 | $44.76 | $44.76 | 143,000 | — | — |
| 2015-12-23 | $44.51 | $44.51 | 244,100 | — | — |
| 2015-12-22 | $44.26 | $44.26 | 256,800 | — | — |
| 2015-12-21 | $43.74 | $43.74 | 359,500 | — | — |
| 2015-12-18 | $42.59 | $42.59 | 565,400 | — | — |
| 2015-12-17 | $43.86 | $43.86 | 301,100 | — | — |
| 2015-12-16 | $44.72 | $44.72 | 500,000 | — | — |
| 2015-12-15 | $43.99 | $43.99 | 449,000 | — | — |
| 2015-12-14 | $44.12 | $44.12 | 386,200 | — | — |
| 2015-12-11 | $44.41 | $44.41 | 302,300 | — | — |
| 2015-12-10 | $45.84 | $45.84 | 431,400 | — | — |
| 2015-12-09 | $45.91 | $45.91 | 598,600 | — | — |
| 2015-12-08 | $47.45 | $47.45 | 296,400 | — | — |
| 2015-12-07 | $46.91 | $46.91 | 301,100 | — | — |
| 2015-12-04 | $47.13 | $47.13 | 182,700 | — | — |
| 2015-12-03 | $46.59 | $46.59 | 201,900 | — | — |
| 2015-12-02 | $47.60 | $47.60 | 200,600 | — | — |
| 2015-12-01 | $47.64 | $47.64 | 340,100 | — | — |
| 2015-11-30 | $46.68 | $46.68 | 444,400 | — | — |
| 2015-11-27 | $47.01 | $47.01 | 76,000 | — | — |
| 2015-11-25 | $46.67 | $46.67 | 226,300 | — | — |
| 2015-11-24 | $46.50 | $46.50 | 398,100 | — | — |
| 2015-11-23 | $47.17 | $47.17 | 734,900 | — | — |
| 2015-11-20 | $47.32 | $47.32 | 332,800 | — | — |
| 2015-11-19 | $46.79 | $46.79 | 251,000 | — | — |
| 2015-11-18 | $46.90 | $46.90 | 501,300 | — | — |
| 2015-11-17 | $46.63 | $46.63 | 422,300 | — | — |
| 2015-11-16 | $45.80 | $45.80 | 198,500 | — | — |
| 2015-11-13 | $45.78 | $45.78 | 474,900 | — | — |
| 2015-11-12 | $45.04 | $45.04 | 212,300 | — | — |
| 2015-11-11 | $46.01 | $46.01 | 220,600 | — | — |
| 2015-11-10 | $46.43 | $46.43 | 178,900 | — | — |
| 2015-11-09 | $46.04 | $46.04 | 250,200 | — | — |
| 2015-11-06 | $46.92 | $46.92 | 359,500 | — | — |
| 2015-11-05 | $46.45 | $46.45 | 317,300 | — | — |
| 2015-11-04 | $46.68 | $46.68 | 307,900 | — | — |
| 2015-11-03 | $46.13 | $46.13 | 622,300 | — | — |
| 2015-11-02 | $45.95 | $45.95 | 556,100 | — | — |
| 2015-10-30 | $45.11 | $45.11 | 534,100 | — | — |
| 2015-10-29 | $44.39 | $44.39 | 1,806,700 | — | — |
| 2015-10-28 | $41.47 | $41.47 | 621,100 | — | — |
| 2015-10-27 | $40.41 | $40.41 | 232,800 | — | — |
| 2015-10-26 | $41.02 | $41.02 | 202,300 | — | — |
| 2015-10-23 | $41.08 | $41.08 | 408,000 | — | — |
| 2015-10-22 | $39.79 | $39.79 | 353,800 | — | — |
| 2015-10-21 | $39.69 | $39.69 | 328,700 | — | — |
| 2015-10-20 | $40.39 | $40.39 | 371,900 | — | — |
| 2015-10-19 | $40.14 | $40.14 | 177,800 | — | — |
| 2015-10-16 | $39.83 | $39.83 | 355,000 | — | — |
| 2015-10-15 | $39.30 | $39.30 | 393,700 | — | — |
| 2015-10-14 | $38.07 | $38.07 | 182,400 | — | — |
| 2015-10-13 | $38.18 | $38.18 | 161,200 | — | — |
| 2015-10-12 | $39.01 | $39.01 | 237,000 | — | — |
| 2015-10-09 | $38.82 | $38.82 | 169,400 | — | — |
| 2015-10-08 | $38.80 | $38.80 | 255,900 | — | — |
| 2015-10-07 | $38.05 | $38.05 | 350,800 | — | — |
| 2015-10-06 | $37.34 | $37.34 | 372,800 | — | — |
| 2015-10-05 | $37.66 | $37.66 | 151,900 | — | — |
| 2015-10-02 | $36.41 | $36.41 | 457,000 | — | — |
| 2015-10-01 | $36.59 | $36.59 | 321,700 | — | — |
| 2015-09-30 | $36.90 | $36.90 | 460,200 | — | — |
| 2015-09-29 | $36.29 | $36.29 | 611,800 | — | — |
| 2015-09-28 | $37.13 | $37.13 | 267,400 | — | — |
| 2015-09-25 | $38.43 | $38.43 | 351,300 | — | — |
| 2015-09-24 | $38.02 | $38.02 | 496,400 | — | — |
| 2015-09-23 | $38.16 | $38.16 | 228,100 | — | — |
| 2015-09-22 | $37.78 | $37.78 | 340,300 | — | — |
| 2015-09-21 | $38.33 | $38.33 | 552,500 | — | — |
| 2015-09-18 | $37.03 | $37.03 | 600,800 | — | — |
| 2015-09-17 | $37.07 | $37.07 | 195,700 | — | — |
| 2015-09-16 | $37.16 | $37.16 | 264,800 | — | — |
| 2015-09-15 | $36.40 | $36.40 | 303,100 | — | — |
| 2015-09-14 | $35.69 | $35.69 | 283,400 | — | — |
| 2015-09-11 | $35.38 | $35.38 | 159,600 | — | — |
| 2015-09-10 | $35.02 | $35.02 | 174,400 | — | — |
| 2015-09-09 | $35.59 | $35.59 | 250,600 | — | — |
| 2015-09-08 | $35.89 | $35.89 | 185,900 | — | — |
| 2015-09-04 | $35.20 | $35.20 | 180,300 | — | — |
| 2015-09-03 | $35.56 | $35.56 | 219,600 | — | — |
| 2015-09-02 | $35.42 | $35.42 | 293,000 | — | — |
| 2015-09-01 | $34.96 | $34.96 | 514,700 | — | — |
| 2015-08-31 | $35.98 | $35.98 | 305,300 | — | — |
| 2015-08-28 | $35.72 | $35.72 | 297,900 | — | — |
| 2015-08-27 | $36.06 | $36.06 | 432,700 | — | — |
| 2015-08-26 | $35.47 | $35.47 | 312,100 | — | — |
| 2015-08-25 | $34.60 | $34.60 | 627,700 | — | — |
| 2015-08-24 | $35.50 | $35.50 | 483,600 | — | — |
| 2015-08-21 | $37.59 | $37.59 | 421,100 | — | — |
| 2015-08-20 | $38.43 | $38.43 | 314,000 | — | — |
| 2015-08-19 | $39.36 | $39.36 | 234,600 | — | — |
| 2015-08-18 | $39.75 | $39.75 | 262,800 | — | — |
| 2015-08-17 | $40.15 | $40.15 | 296,400 | — | — |
| 2015-08-14 | $39.35 | $39.35 | 213,800 | — | — |
| 2015-08-13 | $38.79 | $38.79 | 253,800 | — | — |
| 2015-08-12 | $38.79 | $38.79 | 382,400 | — | — |
| 2015-08-11 | $39.17 | $39.17 | 376,400 | — | — |
| 2015-08-10 | $39.15 | $39.15 | 316,200 | — | — |
| 2015-08-07 | $38.69 | $38.69 | 376,900 | — | — |
| 2015-08-06 | $39.06 | $39.06 | 719,400 | — | — |
| 2015-08-05 | $38.85 | $38.85 | 454,200 | — | — |
| 2015-08-04 | $38.24 | $38.24 | 419,300 | — | — |
| 2015-08-03 | $37.88 | $37.88 | 430,100 | — | — |
| 2015-07-31 | $38.32 | $38.32 | 1,029,900 | — | — |
| 2015-07-30 | $38.74 | $38.74 | 1,459,000 | — | — |
| 2015-07-29 | $37.50 | $37.50 | 439,100 | — | — |
| 2015-07-28 | $37.66 | $37.66 | 496,800 | — | — |
| 2015-07-27 | $37.22 | $37.22 | 419,100 | — | — |
| 2015-07-24 | $37.75 | $37.75 | 340,100 | — | — |
| 2015-07-23 | $38.84 | $38.84 | 334,200 | — | — |
| 2015-07-22 | $39.97 | $39.97 | 239,800 | — | — |
| 2015-07-21 | $40.00 | $40.00 | 370,100 | — | — |
| 2015-07-20 | $40.11 | $40.11 | 346,300 | — | — |
| 2015-07-17 | $39.99 | $39.99 | 519,200 | — | — |
| 2015-07-16 | $41.19 | $41.19 | 417,000 | — | — |
| 2015-07-15 | $40.63 | $40.63 | 340,600 | — | — |
| 2015-07-14 | $41.06 | $41.06 | 358,300 | — | — |
| 2015-07-13 | $40.73 | $40.73 | 537,600 | — | — |
| 2015-07-10 | $40.69 | $40.69 | 428,500 | — | — |
| 2015-07-09 | $39.63 | $39.63 | 707,400 | — | — |
| 2015-07-08 | $38.89 | $38.89 | 272,600 | — | — |
| 2015-07-07 | $39.26 | $39.26 | 254,000 | — | — |
| 2015-07-06 | $39.29 | $39.29 | 287,600 | — | — |
| 2015-07-02 | $39.32 | $39.32 | 146,200 | — | — |
| 2015-07-01 | $39.78 | $39.78 | 407,900 | — | — |
| 2015-06-30 | $39.28 | $39.28 | 396,200 | — | — |
| 2015-06-29 | $39.05 | $39.05 | 235,700 | — | — |
| 2015-06-26 | $40.03 | $40.03 | 523,300 | — | — |
| 2015-06-25 | $40.29 | $40.29 | 237,600 | — | — |
| 2015-06-24 | $40.16 | $40.16 | 157,800 | — | — |
| 2015-06-23 | $40.40 | $40.40 | 372,700 | — | — |
| 2015-06-22 | $40.60 | $40.60 | 431,900 | — | — |
| 2015-06-19 | $39.87 | $39.87 | 457,200 | — | — |
| 2015-06-18 | $39.72 | $39.72 | 521,900 | — | — |
| 2015-06-17 | $39.17 | $39.17 | 146,900 | — | — |
| 2015-06-16 | $39.29 | $39.29 | 382,400 | — | — |
| 2015-06-15 | $39.06 | $39.06 | 292,500 | — | — |
| 2015-06-12 | $39.01 | $39.01 | 311,200 | — | — |
| 2015-06-11 | $39.20 | $39.20 | 355,900 | — | — |
| 2015-06-10 | $39.00 | $39.00 | 679,800 | — | — |
| 2015-06-09 | $37.97 | $37.97 | 207,300 | — | — |
| 2015-06-08 | $38.03 | $38.03 | 336,900 | — | — |
| 2015-06-05 | $37.98 | $37.98 | 123,600 | — | — |
| 2015-06-04 | $37.69 | $37.69 | 143,900 | — | — |
| 2015-06-03 | $38.32 | $38.32 | 239,700 | — | — |
| 2015-06-02 | $37.94 | $37.94 | 216,800 | — | — |
| 2015-06-01 | $37.66 | $37.66 | 156,000 | — | — |
| 2015-05-29 | $37.49 | $37.49 | 153,300 | — | — |
| 2015-05-28 | $38.00 | $38.00 | 266,900 | — | — |
| 2015-05-27 | $38.25 | $38.25 | 215,600 | — | — |
| 2015-05-26 | $37.74 | $37.74 | 232,600 | — | — |
| 2015-05-22 | $38.18 | $38.18 | 140,600 | — | — |
| 2015-05-21 | $38.48 | $38.48 | 209,800 | — | — |
| 2015-05-20 | $38.75 | $38.75 | 243,900 | — | — |
| 2015-05-19 | $38.80 | $38.80 | 278,100 | — | — |
| 2015-05-18 | $38.76 | $38.76 | 608,100 | — | — |
| 2015-05-15 | $38.70 | $38.70 | 253,700 | — | — |
| 2015-05-14 | $38.55 | $38.55 | 286,900 | — | — |
| 2015-05-13 | $37.88 | $37.88 | 327,300 | — | — |
| 2015-05-12 | $38.29 | $38.29 | 681,500 | — | — |
| 2015-05-11 | $37.61 | $37.61 | 1,777,200 | — | — |
| 2015-05-08 | $32.84 | $32.84 | 253,800 | — | — |
| 2015-05-07 | $32.93 | $32.93 | 257,800 | — | — |
| 2015-05-06 | $32.66 | $32.66 | 307,800 | — | — |
| 2015-05-05 | $32.75 | $32.75 | 448,900 | — | — |
| 2015-05-04 | $33.74 | $33.74 | 366,900 | — | — |
| 2015-05-01 | $34.14 | $34.14 | 518,500 | — | — |
| 2015-04-30 | $33.65 | $33.65 | 2,421,000 | — | — |
| 2015-04-29 | $37.84 | $37.84 | 304,700 | — | — |
| 2015-04-28 | $38.77 | $38.77 | 223,800 | — | — |
| 2015-04-27 | $38.51 | $38.51 | 185,500 | — | — |
| 2015-04-24 | $38.78 | $38.78 | 136,400 | — | — |
| 2015-04-23 | $38.70 | $38.70 | 161,000 | — | — |
| 2015-04-22 | $38.68 | $38.68 | 141,200 | — | — |
| 2015-04-21 | $38.68 | $38.68 | 269,700 | — | — |
| 2015-04-20 | $38.75 | $38.75 | 195,300 | — | — |
| 2015-04-17 | $38.25 | $38.25 | 194,200 | — | — |
| 2015-04-16 | $39.30 | $39.30 | 114,000 | — | — |
| 2015-04-15 | $39.38 | $39.38 | 248,400 | — | — |
| 2015-04-14 | $39.70 | $39.70 | 200,700 | — | — |
| 2015-04-13 | $39.48 | $39.48 | 132,900 | — | — |
| 2015-04-10 | $39.31 | $39.31 | 115,500 | — | — |
| 2015-04-09 | $39.08 | $39.08 | 143,300 | — | — |
| 2015-04-08 | $39.53 | $39.53 | 215,600 | — | — |
| 2015-04-07 | $38.98 | $38.98 | 170,400 | — | — |
| 2015-04-06 | $39.10 | $39.10 | 176,100 | — | — |
| 2015-04-02 | $38.69 | $38.69 | 123,000 | — | — |
| 2015-04-01 | $38.50 | $38.50 | 222,200 | — | — |
| 2015-03-31 | $38.37 | $38.37 | 647,400 | — | — |
| 2015-03-30 | $38.90 | $38.90 | 234,300 | — | — |
| 2015-03-27 | $38.36 | $38.36 | 223,000 | — | — |
| 2015-03-26 | $37.78 | $37.78 | 333,900 | — | — |
| 2015-03-25 | $37.46 | $37.46 | 262,800 | — | — |
| 2015-03-24 | $38.39 | $38.39 | 181,400 | — | — |
| 2015-03-23 | $38.63 | $38.63 | 266,500 | — | — |
| 2015-03-20 | $38.80 | $38.80 | 377,700 | — | — |
| 2015-03-19 | $38.67 | $38.67 | 107,700 | — | — |
| 2015-03-18 | $38.70 | $38.70 | 232,600 | — | — |
| 2015-03-17 | $38.23 | $38.23 | 250,900 | — | — |
| 2015-03-16 | $37.89 | $37.89 | 250,400 | — | — |
| 2015-03-13 | $37.66 | $37.66 | 263,100 | — | — |
| 2015-03-12 | $38.07 | $38.07 | 297,500 | — | — |
| 2015-03-11 | $36.96 | $36.96 | 310,500 | — | — |
| 2015-03-10 | $37.05 | $37.05 | 261,700 | — | — |
| 2015-03-09 | $37.75 | $37.75 | 443,900 | — | — |
| 2015-03-06 | $37.45 | $37.45 | 366,800 | — | — |
| 2015-03-05 | $38.03 | $38.03 | 221,700 | — | — |
| 2015-03-04 | $38.15 | $38.15 | 228,300 | — | — |
| 2015-03-03 | $38.52 | $38.52 | 213,200 | — | — |
| 2015-03-02 | $38.76 | $38.76 | 325,300 | — | — |
| 2015-02-27 | $38.21 | $38.21 | 323,700 | — | — |
| 2015-02-26 | $38.80 | $38.80 | 242,100 | — | — |
| 2015-02-25 | $39.01 | $39.01 | 212,100 | — | — |
| 2015-02-24 | $39.35 | $39.35 | 365,500 | — | — |
| 2015-02-23 | $38.98 | $38.98 | 493,600 | — | — |
| 2015-02-20 | $39.09 | $39.09 | 364,800 | — | — |
| 2015-02-19 | $38.40 | $38.40 | 463,000 | — | — |
| 2015-02-18 | $37.89 | $37.89 | 420,000 | — | — |
| 2015-02-17 | $37.61 | $37.61 | 345,500 | — | — |
| 2015-02-13 | $37.69 | $37.69 | 209,900 | — | — |
| 2015-02-12 | $37.71 | $37.71 | 155,000 | — | — |
| 2015-02-11 | $37.14 | $37.14 | 153,000 | — | — |
| 2015-02-10 | $36.96 | $36.96 | 354,300 | — | — |
| 2015-02-09 | $36.40 | $36.40 | 273,500 | — | — |
| 2015-02-06 | $37.07 | $37.07 | 217,500 | — | — |
| 2015-02-05 | $37.21 | $37.21 | 215,600 | — | — |
| 2015-02-04 | $36.55 | $36.55 | 318,800 | — | — |
| 2015-02-03 | $36.49 | $36.49 | 446,800 | — | — |
| 2015-02-02 | $35.64 | $35.64 | 326,400 | — | — |
| 2015-01-30 | $35.13 | $35.13 | 398,100 | — | — |
| 2015-01-29 | $35.08 | $35.08 | 364,400 | — | — |
| 2015-01-28 | $34.39 | $34.39 | 270,700 | — | — |
| 2015-01-27 | $34.92 | $34.92 | 401,200 | — | — |
| 2015-01-26 | $35.37 | $35.37 | 368,800 | — | — |
| 2015-01-23 | $35.54 | $35.54 | 211,500 | — | — |
| 2015-01-22 | $35.46 | $35.46 | 510,600 | — | — |
| 2015-01-21 | $34.50 | $34.50 | 864,500 | — | — |
| 2015-01-20 | $34.02 | $34.02 | 1,037,900 | — | — |
| 2015-01-16 | $32.43 | $32.43 | 292,700 | — | — |
| 2015-01-15 | $31.62 | $31.62 | 186,300 | — | — |
| 2015-01-14 | $32.14 | $32.14 | 233,100 | — | — |
| 2015-01-13 | $32.35 | $32.35 | 326,400 | — | — |
| 2015-01-12 | $32.14 | $32.14 | 321,500 | — | — |
| 2015-01-09 | $32.01 | $32.01 | 344,300 | — | — |
| 2015-01-08 | $32.61 | $32.61 | 661,700 | — | — |
| 2015-01-07 | $32.11 | $32.11 | 629,800 | — | — |
| 2015-01-06 | $31.27 | $31.27 | 370,100 | — | — |
| 2015-01-05 | $31.97 | $31.97 | 374,100 | — | — |
| 2015-01-02 | $32.51 | $32.51 | 340,200 | — | — |