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
- 1999-07-14 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 | $50.47 | $53.12 | 98,600 | — | — |
| 2015-12-30 | $51.08 | $53.76 | 63,200 | — | — |
| 2015-12-29 | $51.71 | $54.43 | 95,900 | — | — |
| 2015-12-28 | $51.14 | $53.83 | 82,200 | — | — |
| 2015-12-24 | $50.70 | $53.36 | 60,100 | — | — |
| 2015-12-23 | $49.41 | $52.01 | 216,500 | — | — |
| 2015-12-22 | $49.58 | $52.18 | 158,400 | — | — |
| 2015-12-21 | $49.64 | $52.25 | 113,800 | — | — |
| 2015-12-18 | $49.20 | $51.78 | 832,100 | — | — |
| 2015-12-17 | $52.00 | $54.73 | 133,100 | — | — |
| 2015-12-16 | $52.99 | $55.77 | 202,800 | — | — |
| 2015-12-15 | $52.13 | $54.87 | 123,700 | — | — |
| 2015-12-14 | $50.42 | $53.07 | 140,000 | — | — |
| 2015-12-11 | $49.52 | $52.12 | 271,400 | — | — |
| 2015-12-10 | $51.64 | $54.35 | 232,300 | — | — |
| 2015-12-09 | $52.40 | $55.15 | 170,100 | — | — |
| 2015-12-08 | $52.80 | $55.57 | 220,800 | — | — |
| 2015-12-07 | $54.79 | $57.67 | 186,800 | — | — |
| 2015-12-04 | $54.07 | $56.91 | 375,700 | — | — |
| 2015-12-03 | $53.21 | $56.01 | 171,800 | — | — |
| 2015-12-02 | $54.53 | $57.39 | 263,200 | — | — |
| 2015-12-01 | $55.18 | $58.08 | 106,300 | — | — |
| 2015-11-30 | $54.63 | $57.50 | 223,800 | — | — |
| 2015-11-27 | $54.80 | $57.68 | 51,400 | — | — |
| 2015-11-25 | $54.43 | $57.29 | 97,600 | — | — |
| 2015-11-24 | $53.79 | $56.62 | 81,300 | — | — |
| 2015-11-23 | $53.22 | $56.02 | 73,800 | — | — |
| 2015-11-20 | $52.70 | $55.47 | 82,700 | — | — |
| 2015-11-19 | $51.76 | $54.48 | 72,000 | — | — |
| 2015-11-18 | $51.66 | $54.37 | 162,600 | — | — |
| 2015-11-17 | $52.00 | $54.73 | 121,500 | — | — |
| 2015-11-16 | $51.52 | $54.23 | 149,800 | — | — |
| 2015-11-13 | $50.90 | $53.57 | 130,200 | — | — |
| 2015-11-12 | $51.95 | $54.68 | 114,500 | — | — |
| 2015-11-11 | $52.28 | $55.03 | 121,200 | — | — |
| 2015-11-10 | $52.19 | $54.93 | 92,600 | — | — |
| 2015-11-09 | $51.29 | $53.98 | 126,800 | — | — |
| 2015-11-06 | $51.42 | $54.12 | 111,300 | — | — |
| 2015-11-05 | $50.23 | $52.87 | 60,700 | — | — |
| 2015-11-04 | $49.35 | $51.94 | 76,300 | — | — |
| 2015-11-03 | $49.12 | $51.70 | 145,100 | — | — |
| 2015-11-02 | $48.84 | $51.41 | 90,000 | — | — |
| 2015-10-30 | $47.60 | $50.10 | 125,600 | — | — |
| 2015-10-29 | $49.57 | $52.17 | 116,800 | — | — |
| 2015-10-28 | $50.52 | $53.17 | 162,900 | — | — |
| 2015-10-27 | $48.01 | $50.53 | 216,800 | — | — |
| 2015-10-26 | $47.55 | $50.05 | 142,100 | — | — |
| 2015-10-23 | $47.13 | $49.61 | 177,900 | — | — |
| 2015-10-22 | $45.39 | $47.77 | 292,700 | — | — |
| 2015-10-21 | $46.09 | $48.51 | 105,800 | — | — |
| 2015-10-20 | $47.39 | $49.88 | 83,200 | — | — |
| 2015-10-19 | $47.52 | $50.02 | 111,200 | — | — |
| 2015-10-16 | $47.36 | $49.85 | 84,500 | — | — |
| 2015-10-15 | $46.87 | $49.33 | 106,800 | — | — |
| 2015-10-14 | $45.70 | $48.10 | 93,400 | — | — |
| 2015-10-13 | $46.80 | $49.26 | 115,100 | — | — |
| 2015-10-12 | $46.95 | $49.42 | 82,000 | — | — |
| 2015-10-09 | $46.59 | $49.04 | 76,300 | — | — |
| 2015-10-08 | $46.67 | $49.12 | 100,500 | — | — |
| 2015-10-07 | $46.13 | $48.55 | 80,400 | — | — |
| 2015-10-06 | $45.56 | $47.95 | 83,800 | — | — |
| 2015-10-05 | $46.28 | $48.71 | 113,700 | — | — |
| 2015-10-02 | $46.05 | $48.47 | 233,000 | — | — |
| 2015-10-01 | $45.64 | $48.04 | 170,900 | — | — |
| 2015-09-30 | $45.50 | $47.89 | 155,500 | — | — |
| 2015-09-29 | $45.36 | $47.74 | 211,700 | — | — |
| 2015-09-28 | $45.23 | $47.61 | 181,100 | — | — |
| 2015-09-25 | $45.28 | $47.66 | 208,300 | — | — |
| 2015-09-24 | $44.58 | $46.92 | 124,200 | — | — |
| 2015-09-23 | $43.60 | $45.89 | 117,700 | — | — |
| 2015-09-22 | $42.91 | $45.16 | 65,800 | — | — |
| 2015-09-21 | $42.96 | $45.22 | 80,900 | — | — |
| 2015-09-18 | $42.29 | $44.51 | 154,700 | — | — |
| 2015-09-17 | $43.67 | $45.96 | 199,100 | — | — |
| 2015-09-16 | $43.85 | $46.15 | 50,400 | — | — |
| 2015-09-15 | $43.59 | $45.88 | 88,400 | — | — |
| 2015-09-14 | $42.61 | $44.85 | 52,100 | — | — |
| 2015-09-11 | $42.55 | $44.79 | 38,800 | — | — |
| 2015-09-10 | $42.62 | $44.86 | 52,100 | — | — |
| 2015-09-09 | $41.79 | $43.99 | 113,800 | — | — |
| 2015-09-08 | $42.10 | $44.31 | 99,200 | — | — |
| 2015-09-04 | $41.15 | $43.31 | 47,700 | — | — |
| 2015-09-03 | $41.29 | $43.46 | 67,000 | — | — |
| 2015-09-02 | $41.00 | $43.15 | 186,200 | — | — |
| 2015-09-01 | $41.09 | $43.25 | 104,400 | — | — |
| 2015-08-31 | $41.91 | $44.11 | 74,200 | — | — |
| 2015-08-28 | $41.91 | $44.11 | 68,800 | — | — |
| 2015-08-27 | $41.94 | $44.14 | 163,300 | — | — |
| 2015-08-26 | $41.48 | $43.66 | 183,200 | — | — |
| 2015-08-25 | $40.51 | $42.64 | 182,300 | — | — |
| 2015-08-24 | $40.93 | $43.08 | 173,500 | — | — |
| 2015-08-21 | $42.84 | $45.09 | 103,100 | — | — |
| 2015-08-20 | $43.13 | $45.40 | 89,000 | — | — |
| 2015-08-19 | $44.38 | $46.71 | 50,900 | — | — |
| 2015-08-18 | $44.84 | $47.20 | 94,200 | — | — |
| 2015-08-17 | $45.06 | $47.43 | 201,900 | — | — |
| 2015-08-14 | $44.50 | $46.84 | 136,600 | — | — |
| 2015-08-13 | $43.90 | $46.21 | 151,400 | — | — |
| 2015-08-12 | $43.43 | $45.71 | 90,900 | — | — |
| 2015-08-11 | $44.53 | $46.87 | 70,400 | — | — |
| 2015-08-10 | $44.90 | $47.26 | 125,200 | — | — |
| 2015-08-07 | $44.15 | $46.47 | 56,500 | — | — |
| 2015-08-06 | $44.46 | $46.80 | 80,600 | — | — |
| 2015-08-05 | $44.87 | $47.23 | 85,900 | — | — |
| 2015-08-04 | $44.90 | $47.26 | 129,100 | — | — |
| 2015-08-03 | $44.92 | $47.28 | 131,200 | — | — |
| 2015-07-31 | $44.40 | $46.73 | 134,100 | — | — |
| 2015-07-30 | $44.86 | $47.22 | 161,100 | — | — |
| 2015-07-29 | $44.23 | $46.55 | 91,400 | — | — |
| 2015-07-28 | $44.58 | $46.92 | 93,700 | — | — |
| 2015-07-27 | $45.45 | $47.84 | 93,300 | — | — |
| 2015-07-24 | $45.47 | $47.86 | 178,900 | — | — |
| 2015-07-23 | $45.41 | $47.80 | 141,300 | — | — |
| 2015-07-22 | $46.00 | $48.42 | 76,700 | — | — |
| 2015-07-21 | $45.97 | $48.39 | 91,400 | — | — |
| 2015-07-20 | $46.55 | $49.00 | 100,600 | — | — |
| 2015-07-17 | $46.25 | $48.68 | 70,800 | — | — |
| 2015-07-16 | $46.43 | $48.87 | 80,700 | — | — |
| 2015-07-15 | $46.26 | $48.69 | 69,600 | — | — |
| 2015-07-14 | $45.99 | $48.41 | 84,500 | — | — |
| 2015-07-13 | $45.70 | $48.10 | 109,000 | — | — |
| 2015-07-10 | $44.97 | $47.33 | 180,800 | — | — |
| 2015-07-09 | $44.57 | $46.91 | 61,200 | — | — |
| 2015-07-08 | $43.89 | $46.20 | 110,500 | — | — |
| 2015-07-07 | $44.24 | $46.56 | 83,500 | — | — |
| 2015-07-06 | $44.74 | $47.09 | 87,500 | — | — |
| 2015-07-02 | $44.34 | $46.67 | 105,300 | — | — |
| 2015-07-01 | $44.84 | $47.20 | 93,500 | — | — |
| 2015-06-30 | $43.96 | $46.27 | 120,400 | — | — |
| 2015-06-29 | $43.79 | $46.09 | 156,300 | — | — |
| 2015-06-26 | $44.91 | $47.27 | 409,200 | — | — |
| 2015-06-25 | $45.17 | $47.54 | 111,300 | — | — |
| 2015-06-24 | $44.87 | $47.23 | 126,700 | — | — |
| 2015-06-23 | $44.97 | $47.33 | 132,700 | — | — |
| 2015-06-22 | $44.81 | $47.16 | 136,000 | — | — |
| 2015-06-19 | $44.23 | $46.55 | 251,800 | — | — |
| 2015-06-18 | $43.81 | $46.11 | 149,400 | — | — |
| 2015-06-17 | $43.30 | $45.57 | 131,200 | — | — |
| 2015-06-16 | $43.35 | $45.63 | 108,200 | — | — |
| 2015-06-15 | $42.97 | $45.23 | 145,700 | — | — |
| 2015-06-12 | $43.04 | $45.30 | 116,200 | — | — |
| 2015-06-11 | $43.11 | $45.37 | 95,900 | — | — |
| 2015-06-10 | $43.18 | $45.45 | 104,900 | — | — |
| 2015-06-09 | $42.56 | $44.80 | 106,400 | — | — |
| 2015-06-08 | $42.24 | $44.46 | 166,900 | — | — |
| 2015-06-05 | $41.90 | $44.10 | 116,300 | — | — |
| 2015-06-04 | $40.89 | $43.04 | 124,100 | — | — |
| 2015-06-03 | $41.30 | $43.47 | 113,700 | — | — |
| 2015-06-02 | $40.21 | $42.32 | 185,100 | — | — |
| 2015-06-01 | $39.75 | $41.84 | 64,100 | — | — |
| 2015-05-29 | $39.79 | $41.88 | 76,500 | — | — |
| 2015-05-28 | $40.34 | $42.46 | 84,900 | — | — |
| 2015-05-27 | $40.72 | $42.86 | 98,300 | — | — |
| 2015-05-26 | $40.33 | $42.45 | 90,300 | — | — |
| 2015-05-22 | $40.57 | $42.70 | 181,900 | — | — |
| 2015-05-21 | $40.50 | $42.63 | 175,000 | — | — |
| 2015-05-20 | $40.01 | $42.11 | 142,900 | — | — |
| 2015-05-19 | $39.66 | $41.74 | 132,000 | — | — |
| 2015-05-18 | $39.29 | $41.35 | 235,200 | — | — |
| 2015-05-15 | $38.86 | $40.90 | 167,800 | — | — |
| 2015-05-14 | $39.09 | $41.14 | 173,500 | — | — |
| 2015-05-13 | $38.69 | $40.72 | 158,500 | — | — |
| 2015-05-12 | $37.93 | $39.92 | 57,300 | — | — |
| 2015-05-11 | $37.89 | $39.88 | 68,700 | — | — |
| 2015-05-08 | $37.24 | $39.20 | 56,600 | — | — |
| 2015-05-07 | $37.20 | $39.15 | 77,700 | — | — |
| 2015-05-06 | $37.09 | $39.04 | 110,300 | — | — |
| 2015-05-05 | $36.92 | $38.86 | 95,400 | — | — |
| 2015-05-04 | $37.11 | $39.06 | 82,000 | — | — |
| 2015-05-01 | $36.77 | $38.70 | 66,300 | — | — |
| 2015-04-30 | $36.86 | $38.80 | 120,200 | — | — |
| 2015-04-29 | $37.66 | $39.64 | 78,900 | — | — |
| 2015-04-28 | $37.74 | $39.72 | 99,300 | — | — |
| 2015-04-27 | $37.28 | $39.24 | 88,800 | — | — |
| 2015-04-24 | $37.92 | $39.91 | 148,100 | — | — |
| 2015-04-23 | $37.12 | $39.07 | 88,800 | — | — |
| 2015-04-22 | $37.15 | $39.10 | 72,800 | — | — |
| 2015-04-21 | $37.28 | $39.24 | 58,200 | — | — |
| 2015-04-20 | $37.13 | $39.08 | 100,900 | — | — |
| 2015-04-17 | $36.81 | $38.74 | 111,000 | — | — |
| 2015-04-16 | $37.80 | $39.79 | 101,500 | — | — |
| 2015-04-15 | $37.60 | $39.58 | 217,800 | — | — |
| 2015-04-14 | $37.18 | $39.13 | 139,500 | — | — |
| 2015-04-13 | $37.39 | $39.35 | 137,800 | — | — |
| 2015-04-10 | $37.12 | $39.07 | 77,000 | — | — |
| 2015-04-09 | $37.20 | $39.15 | 89,700 | — | — |
| 2015-04-08 | $37.50 | $39.47 | 113,900 | — | — |
| 2015-04-07 | $37.48 | $39.45 | 65,600 | — | — |
| 2015-04-06 | $37.69 | $39.67 | 81,400 | — | — |
| 2015-04-02 | $37.81 | $39.80 | 95,300 | — | — |
| 2015-04-01 | $37.95 | $39.94 | 108,700 | — | — |
| 2015-03-31 | $38.40 | $40.42 | 369,400 | — | — |
| 2015-03-30 | $38.60 | $40.63 | 96,400 | — | — |
| 2015-03-27 | $38.22 | $40.23 | 109,300 | — | — |
| 2015-03-26 | $38.43 | $40.45 | 174,200 | — | — |
| 2015-03-25 | $37.89 | $39.88 | 162,100 | — | — |
| 2015-03-24 | $38.39 | $40.41 | 180,500 | — | — |
| 2015-03-23 | $38.44 | $40.46 | 247,400 | — | — |
| 2015-03-20 | $37.99 | $39.99 | 292,300 | — | — |
| 2015-03-19 | $37.55 | $39.52 | 114,300 | — | — |
| 2015-03-18 | $37.52 | $39.49 | 261,600 | — | — |
| 2015-03-17 | $37.77 | $39.75 | 256,500 | — | — |
| 2015-03-16 | $37.63 | $39.61 | 130,300 | — | — |
| 2015-03-13 | $37.28 | $39.24 | 319,800 | — | — |
| 2015-03-12 | $37.70 | $39.68 | 142,300 | — | — |
| 2015-03-11 | $36.57 | $38.49 | 101,700 | — | — |
| 2015-03-10 | $36.33 | $38.24 | 133,400 | — | — |
| 2015-03-09 | $36.61 | $38.53 | 123,900 | — | — |
| 2015-03-06 | $36.30 | $38.21 | 218,200 | — | — |
| 2015-03-05 | $36.26 | $38.17 | 603,800 | — | — |
| 2015-03-04 | $35.57 | $37.44 | 50,200 | — | — |
| 2015-03-03 | $35.65 | $37.52 | 131,300 | — | — |
| 2015-03-02 | $36.79 | $38.72 | 163,000 | — | — |
| 2015-02-27 | $37.15 | $39.10 | 356,600 | — | — |
| 2015-02-26 | $36.80 | $38.73 | 47,200 | — | — |
| 2015-02-25 | $36.41 | $38.32 | 33,100 | — | — |
| 2015-02-24 | $36.32 | $38.23 | 77,200 | — | — |
| 2015-02-23 | $36.28 | $38.19 | 59,600 | — | — |
| 2015-02-20 | $36.37 | $38.28 | 59,300 | — | — |
| 2015-02-19 | $35.90 | $37.79 | 58,800 | — | — |
| 2015-02-18 | $35.95 | $37.84 | 63,900 | — | — |
| 2015-02-17 | $36.34 | $38.25 | 41,900 | — | — |
| 2015-02-13 | $36.43 | $38.34 | 83,400 | — | — |
| 2015-02-12 | $36.74 | $38.67 | 137,200 | — | — |
| 2015-02-11 | $36.25 | $38.15 | 62,200 | — | — |
| 2015-02-10 | $36.14 | $38.04 | 127,100 | — | — |
| 2015-02-09 | $36.01 | $37.90 | 238,700 | — | — |
| 2015-02-06 | $35.68 | $37.55 | 125,700 | — | — |
| 2015-02-05 | $35.13 | $36.98 | 79,100 | — | — |
| 2015-02-04 | $34.79 | $36.62 | 48,700 | — | — |
| 2015-02-03 | $35.14 | $36.99 | 90,200 | — | — |
| 2015-02-02 | $34.85 | $36.68 | 89,800 | — | — |
| 2015-01-30 | $34.20 | $36.00 | 90,100 | — | — |
| 2015-01-29 | $34.67 | $36.49 | 208,500 | — | — |
| 2015-01-28 | $33.65 | $35.42 | 174,400 | — | — |
| 2015-01-27 | $33.61 | $35.38 | 191,400 | — | — |
| 2015-01-26 | $33.68 | $35.45 | 116,300 | — | — |
| 2015-01-23 | $33.52 | $35.28 | 96,000 | — | — |
| 2015-01-22 | $33.74 | $35.51 | 136,500 | — | — |
| 2015-01-21 | $32.72 | $34.44 | 74,200 | — | — |
| 2015-01-20 | $32.66 | $34.38 | 42,200 | — | — |
| 2015-01-16 | $32.67 | $34.39 | 104,700 | — | — |
| 2015-01-15 | $32.26 | $33.95 | 125,900 | — | — |
| 2015-01-14 | $32.32 | $34.02 | 65,400 | — | — |
| 2015-01-13 | $32.99 | $34.72 | 59,400 | — | — |
| 2015-01-12 | $32.79 | $34.51 | 58,300 | — | — |
| 2015-01-09 | $33.31 | $35.06 | 30,100 | — | — |
| 2015-01-08 | $34.18 | $35.98 | 41,400 | — | — |
| 2015-01-07 | $33.61 | $35.38 | 59,700 | — | — |
| 2015-01-06 | $33.16 | $34.90 | 113,700 | — | — |
| 2015-01-05 | $34.29 | $36.09 | 66,800 | — | — |
| 2015-01-02 | $34.86 | $36.69 | 55,500 | — | — |