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
- 2008-05-08 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 | $40.19 | $40.19 | 488,737 | — | — |
| 2015-12-30 | $40.22 | $40.22 | 722,415 | — | — |
| 2015-12-29 | $40.10 | $40.10 | 490,422 | — | — |
| 2015-12-28 | $39.88 | $39.88 | 364,868 | — | — |
| 2015-12-24 | $41.22 | $41.22 | 187,314 | — | — |
| 2015-12-23 | $41.19 | $41.19 | 928,670 | — | — |
| 2015-12-22 | $38.85 | $38.85 | 823,568 | — | — |
| 2015-12-21 | $38.21 | $38.21 | 1,012,509 | — | — |
| 2015-12-18 | $37.87 | $37.87 | 1,704,189 | — | — |
| 2015-12-17 | $39.97 | $39.97 | 673,728 | — | — |
| 2015-12-16 | $40.48 | $40.48 | 1,566,957 | — | — |
| 2015-12-15 | $39.90 | $39.90 | 699,234 | — | — |
| 2015-12-14 | $40.43 | $40.43 | 867,665 | — | — |
| 2015-12-11 | $41.15 | $41.15 | 829,842 | — | — |
| 2015-12-10 | $41.77 | $41.77 | 530,046 | — | — |
| 2015-12-09 | $41.55 | $41.55 | 607,900 | — | — |
| 2015-12-08 | $42.00 | $42.00 | 1,061,022 | — | — |
| 2015-12-07 | $42.98 | $42.98 | 774,241 | — | — |
| 2015-12-04 | $45.04 | $45.04 | 768,140 | — | — |
| 2015-12-03 | $46.30 | $46.30 | 973,524 | — | — |
| 2015-12-02 | $45.97 | $45.97 | 667,337 | — | — |
| 2015-12-01 | $46.57 | $46.57 | 522,551 | — | — |
| 2015-11-30 | $46.59 | $46.59 | 784,292 | — | — |
| 2015-11-27 | $45.65 | $45.65 | 171,279 | — | — |
| 2015-11-25 | $46.82 | $46.82 | 429,243 | — | — |
| 2015-11-24 | $46.73 | $46.73 | 770,348 | — | — |
| 2015-11-23 | $45.56 | $45.56 | 573,215 | — | — |
| 2015-11-20 | $46.59 | $46.59 | 1,157,294 | — | — |
| 2015-11-19 | $45.65 | $45.65 | 534,752 | — | — |
| 2015-11-18 | $45.52 | $45.52 | 478,163 | — | — |
| 2015-11-17 | $44.51 | $44.51 | 492,107 | — | — |
| 2015-11-16 | $45.63 | $45.63 | 726,947 | — | — |
| 2015-11-13 | $45.42 | $45.42 | 633,581 | — | — |
| 2015-11-12 | $45.73 | $45.73 | 929,484 | — | — |
| 2015-11-11 | $46.83 | $46.83 | 1,169,146 | — | — |
| 2015-11-10 | $50.40 | $50.40 | 892,648 | — | — |
| 2015-11-09 | $49.54 | $49.54 | 1,036,911 | — | — |
| 2015-11-06 | $50.03 | $50.03 | 424,537 | — | — |
| 2015-11-05 | $50.19 | $50.19 | 933,028 | — | — |
| 2015-11-04 | $49.88 | $49.88 | 858,079 | — | — |
| 2015-11-03 | $49.26 | $49.26 | 704,985 | — | — |
| 2015-11-02 | $48.49 | $48.49 | 642,644 | — | — |
| 2015-10-30 | $46.40 | $46.40 | 773,776 | — | — |
| 2015-10-29 | $46.39 | $46.39 | 869,931 | — | — |
| 2015-10-28 | $46.56 | $46.56 | 744,610 | — | — |
| 2015-10-27 | $46.35 | $46.35 | 896,948 | — | — |
| 2015-10-26 | $46.94 | $46.94 | 932,505 | — | — |
| 2015-10-23 | $48.00 | $48.00 | 936,223 | — | — |
| 2015-10-22 | $48.28 | $48.28 | 926,869 | — | — |
| 2015-10-21 | $47.28 | $47.28 | 653,335 | — | — |
| 2015-10-20 | $47.75 | $47.75 | 722,241 | — | — |
| 2015-10-19 | $46.99 | $46.99 | 1,240,609 | — | — |
| 2015-10-16 | $48.31 | $48.31 | 2,053,022 | — | — |
| 2015-10-15 | $47.52 | $47.52 | 3,350,743 | — | — |
| 2015-10-14 | $45.87 | $45.87 | 7,046,019 | — | — |
| 2015-10-13 | $50.83 | $50.83 | 1,322,647 | — | — |
| 2015-10-12 | $52.50 | $52.50 | 1,116,275 | — | — |
| 2015-10-09 | $53.29 | $53.29 | 1,449,421 | — | — |
| 2015-10-08 | $55.04 | $55.04 | 2,530,313 | — | — |
| 2015-10-07 | $53.01 | $53.01 | 3,477,053 | — | — |
| 2015-10-06 | $51.38 | $51.38 | 3,258,945 | — | — |
| 2015-10-05 | $51.00 | $51.00 | 1,762,173 | — | — |
| 2015-10-02 | $51.10 | $51.10 | 1,175,537 | — | — |
| 2015-10-01 | $50.31 | $50.31 | 877,949 | — | — |
| 2015-09-30 | $51.48 | $51.48 | 1,073,572 | — | — |
| 2015-09-29 | $51.07 | $51.07 | 853,780 | — | — |
| 2015-09-28 | $50.81 | $50.81 | 994,672 | — | — |
| 2015-09-25 | $52.38 | $52.38 | 985,260 | — | — |
| 2015-09-24 | $53.03 | $53.03 | 986,247 | — | — |
| 2015-09-23 | $54.87 | $54.87 | 698,711 | — | — |
| 2015-09-22 | $55.78 | $55.78 | 789,463 | — | — |
| 2015-09-21 | $57.23 | $57.23 | 935,119 | — | — |
| 2015-09-18 | $59.02 | $59.02 | 976,893 | — | — |
| 2015-09-17 | $62.19 | $62.19 | 542,828 | — | — |
| 2015-09-16 | $64.13 | $64.13 | 779,005 | — | — |
| 2015-09-15 | $62.27 | $62.27 | 452,425 | — | — |
| 2015-09-14 | $61.72 | $61.72 | 300,726 | — | — |
| 2015-09-11 | $62.67 | $62.67 | 351,912 | — | — |
| 2015-09-10 | $63.55 | $63.55 | 345,695 | — | — |
| 2015-09-09 | $63.84 | $63.84 | 242,335 | — | — |
| 2015-09-08 | $64.27 | $64.27 | 494,605 | — | — |
| 2015-09-04 | $62.56 | $62.56 | 308,743 | — | — |
| 2015-09-03 | $63.58 | $63.58 | 474,561 | — | — |
| 2015-09-02 | $63.70 | $63.70 | 544,804 | — | — |
| 2015-09-01 | $64.15 | $64.15 | 497,568 | — | — |
| 2015-08-31 | $66.76 | $66.76 | 517,555 | — | — |
| 2015-08-28 | $66.94 | $66.94 | 474,793 | — | — |
| 2015-08-27 | $65.44 | $65.44 | 695,515 | — | — |
| 2015-08-26 | $63.01 | $63.01 | 807,532 | — | — |
| 2015-08-25 | $62.72 | $62.72 | 929,774 | — | — |
| 2015-08-24 | $63.25 | $63.25 | 1,142,014 | — | — |
| 2015-08-21 | $64.06 | $64.06 | 863,424 | — | — |
| 2015-08-20 | $64.89 | $64.89 | 786,616 | — | — |
| 2015-08-19 | $67.85 | $67.85 | 1,017,505 | — | — |
| 2015-08-18 | $68.85 | $68.85 | 490,596 | — | — |
| 2015-08-17 | $68.59 | $68.59 | 553,228 | — | — |
| 2015-08-14 | $67.87 | $67.87 | 351,273 | — | — |
| 2015-08-13 | $67.50 | $67.50 | 523,249 | — | — |
| 2015-08-12 | $69.79 | $69.79 | 501,519 | — | — |
| 2015-08-11 | $70.21 | $70.21 | 559,445 | — | — |
| 2015-08-10 | $71.53 | $71.53 | 557,121 | — | — |
| 2015-08-07 | $69.05 | $69.05 | 843,844 | — | — |
| 2015-08-06 | $68.85 | $68.85 | 1,024,942 | — | — |
| 2015-08-05 | $66.83 | $66.83 | 717,709 | — | — |
| 2015-08-04 | $65.32 | $65.32 | 692,610 | — | — |
| 2015-08-03 | $65.30 | $65.30 | 565,836 | — | — |
| 2015-07-31 | $65.65 | $65.65 | 893,752 | — | — |
| 2015-07-30 | $66.28 | $66.28 | 539,400 | — | — |
| 2015-07-29 | $66.27 | $66.27 | 630,617 | — | — |
| 2015-07-28 | $66.45 | $66.45 | 1,080,428 | — | — |
| 2015-07-27 | $66.44 | $66.44 | 1,319,393 | — | — |
| 2015-07-24 | $68.06 | $68.06 | 1,722,258 | — | — |
| 2015-07-23 | $70.60 | $70.60 | 2,036,114 | — | — |
| 2015-07-22 | $71.72 | $71.72 | 1,210,572 | — | — |
| 2015-07-21 | $72.12 | $72.12 | 898,226 | — | — |
| 2015-07-20 | $72.98 | $72.98 | 485,890 | — | — |
| 2015-07-17 | $73.36 | $73.36 | 457,015 | — | — |
| 2015-07-16 | $74.06 | $74.06 | 545,733 | — | — |
| 2015-07-15 | $74.15 | $74.15 | 440,514 | — | — |
| 2015-07-14 | $76.09 | $76.09 | 471,714 | — | — |
| 2015-07-13 | $75.46 | $75.46 | 729,910 | — | — |
| 2015-07-10 | $75.08 | $75.08 | 527,722 | — | — |
| 2015-07-09 | $75.65 | $75.65 | 386,656 | — | — |
| 2015-07-08 | $75.47 | $75.47 | 582,743 | — | — |
| 2015-07-07 | $77.33 | $77.33 | 393,221 | — | — |
| 2015-07-06 | $77.57 | $77.57 | 615,976 | — | — |
| 2015-07-02 | $78.38 | $78.38 | 622,600 | — | — |
| 2015-07-01 | $77.97 | $77.97 | 638,926 | — | — |
| 2015-06-30 | $79.43 | $79.43 | 703,126 | — | — |
| 2015-06-29 | $78.74 | $78.74 | 728,167 | — | — |
| 2015-06-26 | $80.09 | $80.09 | 1,295,804 | — | — |
| 2015-06-25 | $80.40 | $80.40 | 479,441 | — | — |
| 2015-06-24 | $81.69 | $81.69 | 464,858 | — | — |
| 2015-06-23 | $81.98 | $81.98 | 603,078 | — | — |
| 2015-06-22 | $81.45 | $81.45 | 461,430 | — | — |
| 2015-06-19 | $80.95 | $80.95 | 515,289 | — | — |
| 2015-06-18 | $81.69 | $81.69 | 292,766 | — | — |
| 2015-06-17 | $81.69 | $81.69 | 312,752 | — | — |
| 2015-06-16 | $82.24 | $82.24 | 536,263 | — | — |
| 2015-06-15 | $83.30 | $83.30 | 286,665 | — | — |
| 2015-06-12 | $84.30 | $84.30 | 236,525 | — | — |
| 2015-06-11 | $84.77 | $84.77 | 303,282 | — | — |
| 2015-06-10 | $84.91 | $84.91 | 402,343 | — | — |
| 2015-06-09 | $85.20 | $85.20 | 490,132 | — | — |
| 2015-06-08 | $85.51 | $85.51 | 438,364 | — | — |
| 2015-06-05 | $86.75 | $86.75 | 250,004 | — | — |
| 2015-06-04 | $86.92 | $86.92 | 564,500 | — | — |
| 2015-06-03 | $88.16 | $88.16 | 298,518 | — | — |
| 2015-06-02 | $87.66 | $87.66 | 221,070 | — | — |
| 2015-06-01 | $86.87 | $86.87 | 346,625 | — | — |
| 2015-05-29 | $86.73 | $86.73 | 319,724 | — | — |
| 2015-05-28 | $88.21 | $88.21 | 333,610 | — | — |
| 2015-05-27 | $88.73 | $88.73 | 400,135 | — | — |
| 2015-05-26 | $87.80 | $87.80 | 313,508 | — | — |
| 2015-05-22 | $89.17 | $89.17 | 487,633 | — | — |
| 2015-05-21 | $90.62 | $90.62 | 334,366 | — | — |
| 2015-05-20 | $89.40 | $89.40 | 492,339 | — | — |
| 2015-05-19 | $88.74 | $88.74 | 492,746 | — | — |
| 2015-05-18 | $88.83 | $88.83 | 288,292 | — | — |
| 2015-05-15 | $89.23 | $89.23 | 470,436 | — | — |
| 2015-05-14 | $88.76 | $88.76 | 387,411 | — | — |
| 2015-05-13 | $87.52 | $87.52 | 374,222 | — | — |
| 2015-05-12 | $85.83 | $85.83 | 519,530 | — | — |
| 2015-05-11 | $85.87 | $85.87 | 616,848 | — | — |
| 2015-05-08 | $85.58 | $85.58 | 237,629 | — | — |
| 2015-05-07 | $85.25 | $85.25 | 396,416 | — | — |
| 2015-05-06 | $85.65 | $85.65 | 301,132 | — | — |
| 2015-05-05 | $85.71 | $85.71 | 497,278 | — | — |
| 2015-05-04 | $85.99 | $85.99 | 375,210 | — | — |
| 2015-05-01 | $86.06 | $86.06 | 438,771 | — | — |
| 2015-04-30 | $85.35 | $85.35 | 641,308 | — | — |
| 2015-04-29 | $86.73 | $86.73 | 635,382 | — | — |
| 2015-04-28 | $84.34 | $84.34 | 422,213 | — | — |
| 2015-04-27 | $84.68 | $84.68 | 1,406,659 | — | — |
| 2015-04-24 | $83.15 | $83.15 | 823,161 | — | — |
| 2015-04-23 | $84.63 | $84.63 | 1,000,598 | — | — |
| 2015-04-22 | $83.79 | $83.79 | 1,200,695 | — | — |
| 2015-04-21 | $83.58 | $83.58 | 487,517 | — | — |
| 2015-04-20 | $84.04 | $84.04 | 386,423 | — | — |
| 2015-04-17 | $83.18 | $83.18 | 376,488 | — | — |
| 2015-04-16 | $84.13 | $84.13 | 407,049 | — | — |
| 2015-04-15 | $84.96 | $84.96 | 881,261 | — | — |
| 2015-04-14 | $82.65 | $82.65 | 668,034 | — | — |
| 2015-04-13 | $82.24 | $82.24 | 641,482 | — | — |
| 2015-04-10 | $80.84 | $80.84 | 643,516 | — | — |
| 2015-04-09 | $80.74 | $80.74 | 445,976 | — | — |
| 2015-04-08 | $80.14 | $80.14 | 858,428 | — | — |
| 2015-04-07 | $82.77 | $82.77 | 512,849 | — | — |
| 2015-04-06 | $84.61 | $84.61 | 462,592 | — | — |
| 2015-04-02 | $83.44 | $83.44 | 779,644 | — | — |
| 2015-04-01 | $82.51 | $82.51 | 615,860 | — | — |
| 2015-03-31 | $82.15 | $82.15 | 414,311 | — | — |
| 2015-03-30 | $82.62 | $82.62 | 440,688 | — | — |
| 2015-03-27 | $82.07 | $82.07 | 377,069 | — | — |
| 2015-03-26 | $81.88 | $81.88 | 288,989 | — | — |
| 2015-03-25 | $81.81 | $81.81 | 292,998 | — | — |
| 2015-03-24 | $83.43 | $83.43 | 364,345 | — | — |
| 2015-03-23 | $82.94 | $82.94 | 346,102 | — | — |
| 2015-03-20 | $83.34 | $83.34 | 395,893 | — | — |
| 2015-03-19 | $82.53 | $82.53 | 339,130 | — | — |
| 2015-03-18 | $84.10 | $84.10 | 509,595 | — | — |
| 2015-03-17 | $82.62 | $82.62 | 436,389 | — | — |
| 2015-03-16 | $83.75 | $83.75 | 378,231 | — | — |
| 2015-03-13 | $83.46 | $83.46 | 323,908 | — | — |
| 2015-03-12 | $84.66 | $84.66 | 297,182 | — | — |
| 2015-03-11 | $84.35 | $84.35 | 555,901 | — | — |
| 2015-03-10 | $84.75 | $84.75 | 420,470 | — | — |
| 2015-03-09 | $86.76 | $86.76 | 318,620 | — | — |
| 2015-03-06 | $87.26 | $87.26 | 265,691 | — | — |
| 2015-03-05 | $89.26 | $89.26 | 216,422 | — | — |
| 2015-03-04 | $89.17 | $89.17 | 765,584 | — | — |
| 2015-03-03 | $90.84 | $90.84 | 200,038 | — | — |
| 2015-03-02 | $90.53 | $90.53 | 299,273 | — | — |
| 2015-02-27 | $90.67 | $90.67 | 399,960 | — | — |
| 2015-02-26 | $91.58 | $91.58 | 306,187 | — | — |
| 2015-02-25 | $91.53 | $91.53 | 477,001 | — | — |
| 2015-02-24 | $92.03 | $92.03 | 526,560 | — | — |
| 2015-02-23 | $89.35 | $89.35 | 378,986 | — | — |
| 2015-02-20 | $89.79 | $89.79 | 262,903 | — | — |
| 2015-02-19 | $90.00 | $90.00 | 285,387 | — | — |
| 2015-02-18 | $89.64 | $89.64 | 465,439 | — | — |
| 2015-02-17 | $89.31 | $89.31 | 688,892 | — | — |
| 2015-02-13 | $89.54 | $89.54 | 949,877 | — | — |
| 2015-02-12 | $82.93 | $82.93 | 511,222 | — | — |
| 2015-02-11 | $81.96 | $81.96 | 899,562 | — | — |
| 2015-02-10 | $80.74 | $80.74 | 1,979,176 | — | — |
| 2015-02-09 | $81.88 | $81.88 | 697,607 | — | — |
| 2015-02-06 | $83.01 | $83.01 | 495,942 | — | — |
| 2015-02-05 | $83.87 | $83.87 | 777,029 | — | — |
| 2015-02-04 | $83.77 | $83.77 | 1,088,271 | — | — |
| 2015-02-03 | $84.58 | $84.58 | 696,793 | — | — |
| 2015-02-02 | $81.64 | $81.64 | 762,737 | — | — |
| 2015-01-30 | $77.99 | $77.99 | 1,014,891 | — | — |
| 2015-01-29 | $76.97 | $76.97 | 975,150 | — | — |
| 2015-01-28 | $75.78 | $75.78 | 882,829 | — | — |
| 2015-01-27 | $77.33 | $77.33 | 376,430 | — | — |
| 2015-01-26 | $78.07 | $78.07 | 428,836 | — | — |
| 2015-01-23 | $77.93 | $77.93 | 449,345 | — | — |
| 2015-01-22 | $78.80 | $78.80 | 621,902 | — | — |
| 2015-01-21 | $78.31 | $78.31 | 546,663 | — | — |
| 2015-01-20 | $77.44 | $77.44 | 453,006 | — | — |
| 2015-01-16 | $76.97 | $76.97 | 794,692 | — | — |
| 2015-01-15 | $77.18 | $77.18 | 894,101 | — | — |
| 2015-01-14 | $79.59 | $79.59 | 628,293 | — | — |
| 2015-01-13 | $80.88 | $80.88 | 535,275 | — | — |
| 2015-01-12 | $80.86 | $80.86 | 417,332 | — | — |
| 2015-01-09 | $82.63 | $82.63 | 890,963 | — | — |
| 2015-01-08 | $82.34 | $82.34 | 759,018 | — | — |
| 2015-01-07 | $82.13 | $82.13 | 518,136 | — | — |
| 2015-01-06 | $82.15 | $82.15 | 1,122,666 | — | — |
| 2015-01-05 | $84.78 | $84.78 | 997,926 | — | — |
| 2015-01-02 | $89.74 | $89.74 | 493,037 | — | — |