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
- 1999-02-03 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 | $41.56 | $50.28 | 502,600 | — | — |
| 2015-12-30 | $41.93 | $50.73 | 454,100 | — | — |
| 2015-12-29 | $42.45 | $51.36 | 340,600 | — | — |
| 2015-12-28 | $42.12 | $50.96 | 410,000 | — | — |
| 2015-12-24 | $42.25 | $51.12 | 181,300 | — | — |
| 2015-12-23 | $42.02 | $50.84 | 413,300 | — | — |
| 2015-12-22 | $41.48 | $50.18 | 918,700 | — | — |
| 2015-12-21 | $41.36 | $50.04 | 841,500 | — | — |
| 2015-12-18 | $41.03 | $49.64 | 2,218,800 | — | — |
| 2015-12-17 | $42.29 | $51.16 | 1,001,200 | — | — |
| 2015-12-16 | $42.82 | $51.81 | 1,038,300 | — | — |
| 2015-12-15 | $42.07 | $50.90 | 738,700 | — | — |
| 2015-12-14 | $41.10 | $49.72 | 813,700 | — | — |
| 2015-12-11 | $41.53 | $50.25 | 1,225,800 | — | — |
| 2015-12-10 | $42.29 | $51.16 | 702,800 | — | — |
| 2015-12-09 | $41.84 | $50.62 | 1,093,100 | — | — |
| 2015-12-08 | $42.34 | $51.23 | 727,400 | — | — |
| 2015-12-07 | $42.73 | $51.70 | 653,300 | — | — |
| 2015-12-04 | $43.57 | $52.71 | 658,100 | — | — |
| 2015-12-03 | $42.48 | $51.39 | 910,900 | — | — |
| 2015-12-02 | $43.08 | $52.12 | 948,700 | — | — |
| 2015-12-01 | $43.62 | $52.77 | 576,600 | — | — |
| 2015-11-30 | $43.38 | $52.48 | 653,400 | — | — |
| 2015-11-27 | $43.35 | $52.45 | 328,400 | — | — |
| 2015-11-25 | $43.30 | $52.39 | 817,800 | — | — |
| 2015-11-24 | $43.20 | $52.27 | 725,000 | — | — |
| 2015-11-23 | $42.73 | $51.70 | 560,900 | — | — |
| 2015-11-20 | $42.54 | $51.47 | 544,600 | — | — |
| 2015-11-19 | $42.21 | $51.07 | 722,600 | — | — |
| 2015-11-18 | $42.17 | $51.02 | 1,540,900 | — | — |
| 2015-11-17 | $41.23 | $49.88 | 789,700 | — | — |
| 2015-11-16 | $40.98 | $49.58 | 649,300 | — | — |
| 2015-11-13 | $40.60 | $49.12 | 908,600 | — | — |
| 2015-11-12 | $40.85 | $49.42 | 679,800 | — | — |
| 2015-11-11 | $41.80 | $50.57 | 876,100 | — | — |
| 2015-11-10 | $41.77 | $50.54 | 2,190,100 | — | — |
| 2015-11-09 | $43.25 | $52.33 | 715,800 | — | — |
| 2015-11-06 | $43.49 | $52.62 | 1,355,600 | — | — |
| 2015-11-05 | $41.68 | $50.43 | 702,700 | — | — |
| 2015-11-04 | $41.01 | $49.62 | 698,800 | — | — |
| 2015-11-03 | $40.87 | $49.45 | 668,300 | — | — |
| 2015-11-02 | $41.07 | $49.69 | 769,500 | — | — |
| 2015-10-30 | $40.39 | $48.87 | 1,163,700 | — | — |
| 2015-10-29 | $41.35 | $50.03 | 996,700 | — | — |
| 2015-10-28 | $41.59 | $50.08 | 1,136,200 | — | — |
| 2015-10-27 | $39.77 | $47.88 | 802,200 | — | — |
| 2015-10-26 | $40.23 | $48.44 | 871,000 | — | — |
| 2015-10-23 | $40.39 | $48.63 | 1,152,300 | — | — |
| 2015-10-22 | $39.00 | $46.96 | 1,263,500 | — | — |
| 2015-10-21 | $38.85 | $46.78 | 719,200 | — | — |
| 2015-10-20 | $39.55 | $47.62 | 626,900 | — | — |
| 2015-10-19 | $39.02 | $46.98 | 815,400 | — | — |
| 2015-10-16 | $38.75 | $46.66 | 676,900 | — | — |
| 2015-10-15 | $38.72 | $46.62 | 659,000 | — | — |
| 2015-10-14 | $38.00 | $45.75 | 728,000 | — | — |
| 2015-10-13 | $38.81 | $46.73 | 847,900 | — | — |
| 2015-10-12 | $39.13 | $47.11 | 592,100 | — | — |
| 2015-10-09 | $38.79 | $46.70 | 768,000 | — | — |
| 2015-10-08 | $39.08 | $47.05 | 1,164,900 | — | — |
| 2015-10-07 | $38.78 | $46.69 | 1,075,500 | — | — |
| 2015-10-06 | $37.77 | $45.48 | 1,099,400 | — | — |
| 2015-10-05 | $38.28 | $46.09 | 1,058,000 | — | — |
| 2015-10-02 | $37.53 | $45.19 | 1,710,100 | — | — |
| 2015-10-01 | $38.52 | $46.38 | 693,500 | — | — |
| 2015-09-30 | $38.42 | $46.26 | 915,200 | — | — |
| 2015-09-29 | $37.59 | $45.26 | 1,015,200 | — | — |
| 2015-09-28 | $37.66 | $45.34 | 860,500 | — | — |
| 2015-09-25 | $38.72 | $46.62 | 918,200 | — | — |
| 2015-09-24 | $38.77 | $46.68 | 1,248,800 | — | — |
| 2015-09-23 | $38.40 | $46.23 | 514,400 | — | — |
| 2015-09-22 | $38.37 | $46.20 | 749,800 | — | — |
| 2015-09-21 | $38.65 | $46.54 | 952,600 | — | — |
| 2015-09-18 | $38.23 | $46.03 | 1,947,000 | — | — |
| 2015-09-17 | $39.39 | $47.43 | 1,137,600 | — | — |
| 2015-09-16 | $40.61 | $48.90 | 810,500 | — | — |
| 2015-09-15 | $40.27 | $48.49 | 982,100 | — | — |
| 2015-09-14 | $39.92 | $48.06 | 801,300 | — | — |
| 2015-09-11 | $39.82 | $47.94 | 1,067,200 | — | — |
| 2015-09-10 | $39.84 | $47.97 | 984,800 | — | — |
| 2015-09-09 | $39.41 | $47.45 | 871,400 | — | — |
| 2015-09-08 | $39.94 | $48.09 | 924,000 | — | — |
| 2015-09-04 | $38.85 | $46.78 | 836,700 | — | — |
| 2015-09-03 | $39.25 | $47.26 | 1,093,600 | — | — |
| 2015-09-02 | $39.03 | $46.99 | 911,400 | — | — |
| 2015-09-01 | $38.62 | $46.50 | 1,202,300 | — | — |
| 2015-08-31 | $40.41 | $48.65 | 852,400 | — | — |
| 2015-08-28 | $40.36 | $48.59 | 929,300 | — | — |
| 2015-08-27 | $40.15 | $48.34 | 1,605,500 | — | — |
| 2015-08-26 | $38.58 | $46.45 | 3,365,100 | — | — |
| 2015-08-25 | $37.50 | $45.15 | 2,555,600 | — | — |
| 2015-08-24 | $38.44 | $46.28 | 3,313,900 | — | — |
| 2015-08-21 | $41.41 | $49.86 | 1,831,200 | — | — |
| 2015-08-20 | $42.40 | $51.05 | 1,966,200 | — | — |
| 2015-08-19 | $44.25 | $53.28 | 1,361,500 | — | — |
| 2015-08-18 | $45.06 | $54.25 | 602,000 | — | — |
| 2015-08-17 | $45.20 | $54.42 | 1,418,200 | — | — |
| 2015-08-14 | $45.14 | $54.35 | 953,800 | — | — |
| 2015-08-13 | $44.35 | $53.40 | 844,400 | — | — |
| 2015-08-12 | $43.93 | $52.89 | 1,288,200 | — | — |
| 2015-08-11 | $45.19 | $54.41 | 854,200 | — | — |
| 2015-08-10 | $45.61 | $54.92 | 556,300 | — | — |
| 2015-08-07 | $44.88 | $54.04 | 1,000,700 | — | — |
| 2015-08-06 | $44.83 | $53.98 | 716,600 | — | — |
| 2015-08-05 | $45.33 | $54.58 | 731,800 | — | — |
| 2015-08-04 | $44.68 | $53.80 | 971,000 | — | — |
| 2015-08-03 | $44.73 | $53.86 | 770,600 | — | — |
| 2015-07-31 | $44.76 | $53.89 | 944,300 | — | — |
| 2015-07-30 | $44.59 | $53.69 | 980,900 | — | — |
| 2015-07-29 | $44.39 | $53.21 | 1,201,300 | — | — |
| 2015-07-28 | $44.15 | $52.92 | 1,281,900 | — | — |
| 2015-07-27 | $44.01 | $52.75 | 2,038,700 | — | — |
| 2015-07-24 | $44.60 | $53.46 | 1,513,100 | — | — |
| 2015-07-23 | $45.09 | $54.05 | 831,600 | — | — |
| 2015-07-22 | $45.34 | $54.34 | 785,000 | — | — |
| 2015-07-21 | $44.65 | $53.52 | 927,700 | — | — |
| 2015-07-20 | $44.61 | $53.47 | 1,043,700 | — | — |
| 2015-07-17 | $44.33 | $53.13 | 1,173,900 | — | — |
| 2015-07-16 | $44.62 | $53.48 | 2,001,800 | — | — |
| 2015-07-15 | $45.73 | $54.81 | 1,548,900 | — | — |
| 2015-07-14 | $45.49 | $54.52 | 817,400 | — | — |
| 2015-07-13 | $45.23 | $54.21 | 848,200 | — | — |
| 2015-07-10 | $44.97 | $53.90 | 783,700 | — | — |
| 2015-07-09 | $44.32 | $53.12 | 869,500 | — | — |
| 2015-07-08 | $43.67 | $52.34 | 1,534,800 | — | — |
| 2015-07-07 | $44.05 | $52.80 | 1,198,500 | — | — |
| 2015-07-06 | $44.65 | $53.52 | 1,008,200 | — | — |
| 2015-07-02 | $44.45 | $53.28 | 993,200 | — | — |
| 2015-07-01 | $44.99 | $53.93 | 1,493,800 | — | — |
| 2015-06-30 | $44.82 | $53.72 | 1,155,300 | — | — |
| 2015-06-29 | $44.64 | $53.51 | 847,400 | — | — |
| 2015-06-26 | $45.77 | $54.86 | 1,042,000 | — | — |
| 2015-06-25 | $45.62 | $54.68 | 649,100 | — | — |
| 2015-06-24 | $45.48 | $54.51 | 723,900 | — | — |
| 2015-06-23 | $45.88 | $54.99 | 1,179,400 | — | — |
| 2015-06-22 | $45.39 | $54.40 | 707,600 | — | — |
| 2015-06-19 | $44.50 | $53.34 | 1,512,700 | — | — |
| 2015-06-18 | $44.65 | $53.52 | 947,700 | — | — |
| 2015-06-17 | $44.45 | $53.28 | 1,145,800 | — | — |
| 2015-06-16 | $45.42 | $54.44 | 881,700 | — | — |
| 2015-06-15 | $44.99 | $53.93 | 764,400 | — | — |
| 2015-06-12 | $45.26 | $54.25 | 760,300 | — | — |
| 2015-06-11 | $45.01 | $53.95 | 916,500 | — | — |
| 2015-06-10 | $45.02 | $53.96 | 1,219,000 | — | — |
| 2015-06-09 | $44.95 | $53.88 | 652,700 | — | — |
| 2015-06-08 | $44.25 | $53.04 | 1,049,000 | — | — |
| 2015-06-05 | $44.54 | $53.39 | 956,900 | — | — |
| 2015-06-04 | $43.67 | $52.34 | 536,600 | — | — |
| 2015-06-03 | $43.95 | $52.68 | 804,300 | — | — |
| 2015-06-02 | $43.31 | $51.91 | 1,801,200 | — | — |
| 2015-06-01 | $42.85 | $51.36 | 736,700 | — | — |
| 2015-05-29 | $42.90 | $51.42 | 1,351,000 | — | — |
| 2015-05-28 | $43.02 | $51.56 | 599,300 | — | — |
| 2015-05-27 | $43.20 | $51.78 | 500,400 | — | — |
| 2015-05-26 | $42.75 | $51.24 | 919,800 | — | — |
| 2015-05-22 | $43.32 | $51.92 | 368,500 | — | — |
| 2015-05-21 | $43.39 | $52.01 | 566,000 | — | — |
| 2015-05-20 | $43.47 | $52.10 | 687,700 | — | — |
| 2015-05-19 | $43.57 | $52.22 | 754,100 | — | — |
| 2015-05-18 | $43.45 | $52.08 | 715,600 | — | — |
| 2015-05-15 | $42.57 | $51.02 | 1,104,600 | — | — |
| 2015-05-14 | $43.32 | $51.92 | 737,500 | — | — |
| 2015-05-13 | $43.02 | $51.56 | 1,010,800 | — | — |
| 2015-05-12 | $42.75 | $51.24 | 1,334,500 | — | — |
| 2015-05-11 | $41.74 | $50.03 | 581,000 | — | — |
| 2015-05-08 | $41.37 | $49.59 | 397,800 | — | — |
| 2015-05-07 | $41.02 | $49.17 | 464,700 | — | — |
| 2015-05-06 | $41.04 | $49.19 | 411,800 | — | — |
| 2015-05-05 | $40.80 | $48.90 | 639,500 | — | — |
| 2015-05-04 | $40.82 | $48.93 | 613,100 | — | — |
| 2015-05-01 | $40.36 | $48.38 | 505,700 | — | — |
| 2015-04-30 | $40.59 | $48.65 | 931,000 | — | — |
| 2015-04-29 | $41.36 | $49.57 | 1,250,600 | — | — |
| 2015-04-28 | $40.94 | $48.83 | 730,000 | — | — |
| 2015-04-27 | $40.45 | $48.25 | 1,011,200 | — | — |
| 2015-04-24 | $41.11 | $49.03 | 765,300 | — | — |
| 2015-04-23 | $41.65 | $49.68 | 909,100 | — | — |
| 2015-04-22 | $41.97 | $50.06 | 1,879,800 | — | — |
| 2015-04-21 | $41.99 | $50.08 | 1,105,900 | — | — |
| 2015-04-20 | $41.74 | $49.79 | 580,700 | — | — |
| 2015-04-17 | $41.41 | $49.39 | 566,300 | — | — |
| 2015-04-16 | $41.93 | $50.01 | 548,600 | — | — |
| 2015-04-15 | $41.81 | $49.87 | 559,000 | — | — |
| 2015-04-14 | $41.51 | $49.51 | 560,300 | — | — |
| 2015-04-13 | $41.76 | $49.81 | 558,800 | — | — |
| 2015-04-10 | $41.30 | $49.26 | 566,300 | — | — |
| 2015-04-09 | $41.03 | $48.94 | 827,500 | — | — |
| 2015-04-08 | $41.08 | $49.00 | 635,700 | — | — |
| 2015-04-07 | $40.84 | $48.71 | 509,900 | — | — |
| 2015-04-06 | $40.88 | $48.76 | 731,400 | — | — |
| 2015-04-02 | $40.73 | $48.58 | 627,000 | — | — |
| 2015-04-01 | $40.42 | $48.21 | 665,200 | — | — |
| 2015-03-31 | $40.46 | $48.26 | 841,300 | — | — |
| 2015-03-30 | $40.88 | $48.76 | 847,300 | — | — |
| 2015-03-27 | $40.03 | $47.75 | 393,700 | — | — |
| 2015-03-26 | $40.12 | $47.85 | 656,400 | — | — |
| 2015-03-25 | $39.99 | $47.70 | 640,100 | — | — |
| 2015-03-24 | $40.69 | $48.53 | 912,100 | — | — |
| 2015-03-23 | $40.89 | $48.77 | 625,000 | — | — |
| 2015-03-20 | $41.13 | $49.06 | 1,331,200 | — | — |
| 2015-03-19 | $40.80 | $48.66 | 604,300 | — | — |
| 2015-03-18 | $40.92 | $48.81 | 1,118,900 | — | — |
| 2015-03-17 | $40.98 | $48.88 | 905,400 | — | — |
| 2015-03-16 | $40.71 | $48.56 | 809,300 | — | — |
| 2015-03-13 | $40.70 | $48.55 | 698,500 | — | — |
| 2015-03-12 | $40.98 | $48.88 | 1,276,800 | — | — |
| 2015-03-11 | $40.44 | $48.23 | 544,000 | — | — |
| 2015-03-10 | $39.91 | $47.60 | 524,600 | — | — |
| 2015-03-09 | $40.42 | $48.21 | 632,800 | — | — |
| 2015-03-06 | $40.49 | $48.29 | 690,100 | — | — |
| 2015-03-05 | $40.26 | $48.02 | 554,500 | — | — |
| 2015-03-04 | $40.09 | $47.82 | 1,042,700 | — | — |
| 2015-03-03 | $40.16 | $47.90 | 727,500 | — | — |
| 2015-03-02 | $40.51 | $48.32 | 472,400 | — | — |
| 2015-02-27 | $39.95 | $47.65 | 537,000 | — | — |
| 2015-02-26 | $40.42 | $48.21 | 400,900 | — | — |
| 2015-02-25 | $40.32 | $48.09 | 655,000 | — | — |
| 2015-02-24 | $40.24 | $48.00 | 558,100 | — | — |
| 2015-02-23 | $40.19 | $47.94 | 668,000 | — | — |
| 2015-02-20 | $40.53 | $48.34 | 532,700 | — | — |
| 2015-02-19 | $40.05 | $47.77 | 552,900 | — | — |
| 2015-02-18 | $40.09 | $47.82 | 1,181,500 | — | — |
| 2015-02-17 | $40.88 | $48.76 | 886,600 | — | — |
| 2015-02-13 | $40.60 | $48.43 | 635,900 | — | — |
| 2015-02-12 | $40.23 | $47.98 | 614,300 | — | — |
| 2015-02-11 | $39.54 | $47.16 | 795,900 | — | — |
| 2015-02-10 | $39.38 | $46.97 | 435,000 | — | — |
| 2015-02-09 | $39.01 | $46.53 | 472,600 | — | — |
| 2015-02-06 | $39.46 | $47.07 | 1,148,300 | — | — |
| 2015-02-05 | $38.81 | $46.29 | 415,000 | — | — |
| 2015-02-04 | $38.23 | $45.60 | 747,500 | — | — |
| 2015-02-03 | $38.35 | $45.74 | 1,080,500 | — | — |
| 2015-02-02 | $37.53 | $44.76 | 989,200 | — | — |
| 2015-01-30 | $36.18 | $43.15 | 742,900 | — | — |
| 2015-01-29 | $36.72 | $43.80 | 978,100 | — | — |
| 2015-01-28 | $36.08 | $42.80 | 983,400 | — | — |
| 2015-01-27 | $37.52 | $44.50 | 662,000 | — | — |
| 2015-01-26 | $38.09 | $45.18 | 1,052,700 | — | — |
| 2015-01-23 | $37.74 | $44.76 | 1,246,000 | — | — |
| 2015-01-22 | $38.08 | $45.17 | 1,824,200 | — | — |
| 2015-01-21 | $35.96 | $42.65 | 1,043,100 | — | — |
| 2015-01-20 | $35.94 | $42.63 | 1,140,800 | — | — |
| 2015-01-16 | $36.68 | $43.51 | 897,200 | — | — |
| 2015-01-15 | $35.94 | $42.63 | 641,300 | — | — |
| 2015-01-14 | $36.42 | $43.20 | 638,600 | — | — |
| 2015-01-13 | $37.31 | $44.25 | 1,716,900 | — | — |
| 2015-01-12 | $36.83 | $43.69 | 539,100 | — | — |
| 2015-01-09 | $37.22 | $44.15 | 868,000 | — | — |
| 2015-01-08 | $38.33 | $45.46 | 1,074,200 | — | — |
| 2015-01-07 | $37.20 | $44.12 | 844,900 | — | — |
| 2015-01-06 | $36.76 | $43.60 | 872,800 | — | — |
| 2015-01-05 | $37.53 | $44.52 | 416,500 | — | — |
| 2015-01-02 | $38.41 | $45.56 | 508,400 | — | — |