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
- 1996-09-17 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 | $41.84 | $53.98 | 29,100 | — | — |
| 2015-12-30 | $42.26 | $54.53 | 32,400 | — | — |
| 2015-12-29 | $42.91 | $55.36 | 71,100 | — | — |
| 2015-12-28 | $42.46 | $54.78 | 61,700 | — | — |
| 2015-12-24 | $42.35 | $54.64 | 34,300 | — | — |
| 2015-12-23 | $42.24 | $54.50 | 108,400 | — | — |
| 2015-12-22 | $41.26 | $53.24 | 85,700 | — | — |
| 2015-12-21 | $41.30 | $53.29 | 121,200 | — | — |
| 2015-12-18 | $41.46 | $53.49 | 180,200 | — | — |
| 2015-12-17 | $42.45 | $54.77 | 277,500 | — | — |
| 2015-12-16 | $41.85 | $54.00 | 94,300 | — | — |
| 2015-12-15 | $41.46 | $53.49 | 74,200 | — | — |
| 2015-12-14 | $40.98 | $52.87 | 87,000 | — | — |
| 2015-12-11 | $41.25 | $53.22 | 181,200 | — | — |
| 2015-12-10 | $41.66 | $53.75 | 101,500 | — | — |
| 2015-12-09 | $41.35 | $53.35 | 102,400 | — | — |
| 2015-12-08 | $41.63 | $53.71 | 153,000 | — | — |
| 2015-12-07 | $42.16 | $54.40 | 280,700 | — | — |
| 2015-12-04 | $41.39 | $53.40 | 80,000 | — | — |
| 2015-12-03 | $41.05 | $52.96 | 136,000 | — | — |
| 2015-12-02 | $41.22 | $53.18 | 84,800 | — | — |
| 2015-12-01 | $41.58 | $53.65 | 79,200 | — | — |
| 2015-11-30 | $41.20 | $53.16 | 125,700 | — | — |
| 2015-11-27 | $41.79 | $53.92 | 73,700 | — | — |
| 2015-11-25 | $41.17 | $53.12 | 387,900 | — | — |
| 2015-11-24 | $40.75 | $52.58 | 488,900 | — | — |
| 2015-11-23 | $41.91 | $54.07 | 166,500 | — | — |
| 2015-11-20 | $42.16 | $54.40 | 127,800 | — | — |
| 2015-11-19 | $42.42 | $54.73 | 128,400 | — | — |
| 2015-11-18 | $42.63 | $55.00 | 231,300 | — | — |
| 2015-11-17 | $42.78 | $55.20 | 252,000 | — | — |
| 2015-11-16 | $42.51 | $54.85 | 115,900 | — | — |
| 2015-11-13 | $42.64 | $55.02 | 202,700 | — | — |
| 2015-11-12 | $43.05 | $55.54 | 77,300 | — | — |
| 2015-11-11 | $43.84 | $56.56 | 162,300 | — | — |
| 2015-11-10 | $42.89 | $55.34 | 197,000 | — | — |
| 2015-11-09 | $42.90 | $55.35 | 180,300 | — | — |
| 2015-11-06 | $44.30 | $57.16 | 111,900 | — | — |
| 2015-11-05 | $44.19 | $57.02 | 257,800 | — | — |
| 2015-11-04 | $43.54 | $56.18 | 331,500 | — | — |
| 2015-11-03 | $44.90 | $57.93 | 104,900 | — | — |
| 2015-11-02 | $45.72 | $58.99 | 96,300 | — | — |
| 2015-10-30 | $44.93 | $57.97 | 80,800 | — | — |
| 2015-10-29 | $44.68 | $57.65 | 137,600 | — | — |
| 2015-10-28 | $43.68 | $56.36 | 159,500 | — | — |
| 2015-10-27 | $42.98 | $55.45 | 97,800 | — | — |
| 2015-10-26 | $43.28 | $55.84 | 94,200 | — | — |
| 2015-10-23 | $43.13 | $55.65 | 100,300 | — | — |
| 2015-10-22 | $42.25 | $54.51 | 133,900 | — | — |
| 2015-10-21 | $42.31 | $54.59 | 81,800 | — | — |
| 2015-10-20 | $42.31 | $54.59 | 89,000 | — | — |
| 2015-10-19 | $42.56 | $54.91 | 56,900 | — | — |
| 2015-10-16 | $42.28 | $54.55 | 171,100 | — | — |
| 2015-10-15 | $41.90 | $54.06 | 112,600 | — | — |
| 2015-10-14 | $40.71 | $52.53 | 76,900 | — | — |
| 2015-10-13 | $40.82 | $52.67 | 98,200 | — | — |
| 2015-10-12 | $41.39 | $53.40 | 91,000 | — | — |
| 2015-10-09 | $41.47 | $53.51 | 127,200 | — | — |
| 2015-10-08 | $41.28 | $53.26 | 211,200 | — | — |
| 2015-10-07 | $40.38 | $52.10 | 89,700 | — | — |
| 2015-10-06 | $40.15 | $51.80 | 243,300 | — | — |
| 2015-10-05 | $40.12 | $51.76 | 92,800 | — | — |
| 2015-10-02 | $39.44 | $50.89 | 117,600 | — | — |
| 2015-10-01 | $39.00 | $50.32 | 84,600 | — | — |
| 2015-09-30 | $39.01 | $50.33 | 90,100 | — | — |
| 2015-09-29 | $38.57 | $49.76 | 169,500 | — | — |
| 2015-09-28 | $39.31 | $50.72 | 231,800 | — | — |
| 2015-09-25 | $39.64 | $51.15 | 197,700 | — | — |
| 2015-09-24 | $39.36 | $50.78 | 81,100 | — | — |
| 2015-09-23 | $39.79 | $51.34 | 45,800 | — | — |
| 2015-09-22 | $39.46 | $50.91 | 90,300 | — | — |
| 2015-09-21 | $40.51 | $52.27 | 80,800 | — | — |
| 2015-09-18 | $39.80 | $51.35 | 150,700 | — | — |
| 2015-09-17 | $41.03 | $52.94 | 103,100 | — | — |
| 2015-09-16 | $40.59 | $52.37 | 108,500 | — | — |
| 2015-09-15 | $40.24 | $51.92 | 90,400 | — | — |
| 2015-09-14 | $39.92 | $51.51 | 69,200 | — | — |
| 2015-09-11 | $39.89 | $51.47 | 93,600 | — | — |
| 2015-09-10 | $39.62 | $51.12 | 145,500 | — | — |
| 2015-09-09 | $38.90 | $50.19 | 75,100 | — | — |
| 2015-09-08 | $39.52 | $50.99 | 220,400 | — | — |
| 2015-09-04 | $37.93 | $48.94 | 92,100 | — | — |
| 2015-09-03 | $38.29 | $49.40 | 118,300 | — | — |
| 2015-09-02 | $37.69 | $48.63 | 72,700 | — | — |
| 2015-09-01 | $37.52 | $48.41 | 147,100 | — | — |
| 2015-08-31 | $38.12 | $49.18 | 101,600 | — | — |
| 2015-08-28 | $38.15 | $49.22 | 126,600 | — | — |
| 2015-08-27 | $38.69 | $49.92 | 93,000 | — | — |
| 2015-08-26 | $38.17 | $49.25 | 155,900 | — | — |
| 2015-08-25 | $37.82 | $48.80 | 214,000 | — | — |
| 2015-08-24 | $37.77 | $48.73 | 376,300 | — | — |
| 2015-08-21 | $38.02 | $49.06 | 176,400 | — | — |
| 2015-08-20 | $39.50 | $50.96 | 240,700 | — | — |
| 2015-08-19 | $40.91 | $52.78 | 69,500 | — | — |
| 2015-08-18 | $40.85 | $52.71 | 104,400 | — | — |
| 2015-08-17 | $40.80 | $52.64 | 129,300 | — | — |
| 2015-08-14 | $41.15 | $53.09 | 78,400 | — | — |
| 2015-08-13 | $40.78 | $52.62 | 108,100 | — | — |
| 2015-08-12 | $41.04 | $52.95 | 137,400 | — | — |
| 2015-08-11 | $41.03 | $52.94 | 635,500 | — | — |
| 2015-08-10 | $41.77 | $53.89 | 1,101,300 | — | — |
| 2015-08-07 | $41.56 | $53.62 | 90,100 | — | — |
| 2015-08-06 | $41.85 | $54.00 | 445,600 | — | — |
| 2015-08-05 | $41.76 | $53.88 | 114,900 | — | — |
| 2015-08-04 | $41.93 | $54.10 | 69,400 | — | — |
| 2015-08-03 | $41.95 | $54.13 | 94,900 | — | — |
| 2015-07-31 | $40.90 | $52.77 | 97,600 | — | — |
| 2015-07-30 | $41.04 | $52.95 | 427,400 | — | — |
| 2015-07-29 | $43.16 | $55.69 | 90,700 | — | — |
| 2015-07-28 | $43.38 | $55.97 | 63,100 | — | — |
| 2015-07-27 | $43.13 | $55.65 | 237,400 | — | — |
| 2015-07-24 | $43.28 | $55.84 | 57,100 | — | — |
| 2015-07-23 | $43.70 | $56.38 | 72,700 | — | — |
| 2015-07-22 | $44.01 | $56.78 | 140,200 | — | — |
| 2015-07-21 | $43.83 | $56.55 | 90,400 | — | — |
| 2015-07-20 | $44.09 | $56.89 | 93,200 | — | — |
| 2015-07-17 | $43.68 | $56.36 | 169,900 | — | — |
| 2015-07-16 | $43.70 | $56.38 | 171,700 | — | — |
| 2015-07-15 | $43.18 | $55.71 | 97,700 | — | — |
| 2015-07-14 | $43.20 | $55.74 | 95,900 | — | — |
| 2015-07-13 | $42.73 | $55.13 | 101,200 | — | — |
| 2015-07-10 | $42.80 | $55.22 | 275,900 | — | — |
| 2015-07-09 | $41.08 | $53.00 | 103,100 | — | — |
| 2015-07-08 | $40.50 | $52.25 | 58,800 | — | — |
| 2015-07-07 | $40.68 | $52.49 | 166,000 | — | — |
| 2015-07-06 | $40.62 | $52.41 | 318,100 | — | — |
| 2015-07-02 | $41.36 | $53.36 | 71,800 | — | — |
| 2015-07-01 | $41.42 | $53.44 | 295,000 | — | — |
| 2015-06-30 | $41.59 | $53.66 | 226,400 | — | — |
| 2015-06-29 | $41.85 | $54.00 | 192,900 | — | — |
| 2015-06-26 | $43.01 | $55.49 | 102,100 | — | — |
| 2015-06-25 | $43.39 | $55.98 | 108,000 | — | — |
| 2015-06-24 | $43.28 | $55.84 | 758,600 | — | — |
| 2015-06-23 | $43.18 | $55.71 | 121,100 | — | — |
| 2015-06-22 | $43.11 | $55.62 | 230,500 | — | — |
| 2015-06-19 | $42.55 | $54.90 | 239,300 | — | — |
| 2015-06-18 | $43.09 | $55.60 | 125,700 | — | — |
| 2015-06-17 | $42.19 | $54.44 | 157,400 | — | — |
| 2015-06-16 | $42.23 | $54.49 | 83,700 | — | — |
| 2015-06-15 | $42.11 | $54.33 | 183,300 | — | — |
| 2015-06-12 | $42.20 | $54.45 | 146,800 | — | — |
| 2015-06-11 | $42.79 | $55.21 | 89,200 | — | — |
| 2015-06-10 | $42.90 | $55.35 | 194,400 | — | — |
| 2015-06-09 | $42.30 | $54.58 | 244,300 | — | — |
| 2015-06-08 | $42.82 | $55.25 | 70,200 | — | — |
| 2015-06-05 | $42.89 | $55.34 | 170,000 | — | — |
| 2015-06-04 | $43.67 | $56.34 | 113,800 | — | — |
| 2015-06-03 | $44.03 | $56.81 | 173,200 | — | — |
| 2015-06-02 | $42.90 | $55.35 | 87,000 | — | — |
| 2015-06-01 | $42.70 | $55.09 | 85,900 | — | — |
| 2015-05-29 | $42.78 | $55.20 | 135,800 | — | — |
| 2015-05-28 | $43.34 | $55.92 | 169,900 | — | — |
| 2015-05-27 | $42.40 | $54.71 | 133,800 | — | — |
| 2015-05-26 | $42.25 | $54.51 | 164,800 | — | — |
| 2015-05-22 | $43.22 | $55.76 | 82,400 | — | — |
| 2015-05-21 | $43.68 | $56.36 | 61,400 | — | — |
| 2015-05-20 | $43.44 | $56.05 | 98,300 | — | — |
| 2015-05-19 | $43.68 | $56.36 | 78,500 | — | — |
| 2015-05-18 | $43.61 | $56.27 | 71,900 | — | — |
| 2015-05-15 | $43.08 | $55.58 | 115,800 | — | — |
| 2015-05-14 | $43.22 | $55.20 | 113,800 | — | — |
| 2015-05-13 | $42.42 | $54.18 | 186,100 | — | — |
| 2015-05-12 | $42.28 | $54.00 | 55,100 | — | — |
| 2015-05-11 | $42.63 | $54.45 | 56,400 | — | — |
| 2015-05-08 | $42.81 | $54.68 | 66,200 | — | — |
| 2015-05-07 | $42.19 | $53.88 | 76,700 | — | — |
| 2015-05-06 | $41.95 | $53.58 | 98,000 | — | — |
| 2015-05-05 | $41.65 | $53.19 | 186,400 | — | — |
| 2015-05-04 | $42.88 | $54.76 | 161,000 | — | — |
| 2015-05-01 | $42.07 | $53.73 | 66,700 | — | — |
| 2015-04-30 | $41.97 | $53.60 | 152,000 | — | — |
| 2015-04-29 | $42.07 | $53.73 | 240,900 | — | — |
| 2015-04-28 | $42.64 | $54.46 | 291,100 | — | — |
| 2015-04-27 | $43.68 | $55.79 | 160,900 | — | — |
| 2015-04-24 | $43.18 | $55.15 | 124,300 | — | — |
| 2015-04-23 | $42.58 | $54.38 | 152,300 | — | — |
| 2015-04-22 | $42.65 | $54.47 | 103,200 | — | — |
| 2015-04-21 | $43.15 | $55.11 | 71,200 | — | — |
| 2015-04-20 | $42.63 | $54.45 | 91,300 | — | — |
| 2015-04-17 | $42.01 | $53.65 | 260,000 | — | — |
| 2015-04-16 | $43.12 | $55.07 | 113,600 | — | — |
| 2015-04-15 | $43.15 | $55.11 | 123,600 | — | — |
| 2015-04-14 | $43.29 | $55.29 | 132,600 | — | — |
| 2015-04-13 | $42.90 | $54.79 | 72,600 | — | — |
| 2015-04-10 | $43.39 | $55.42 | 258,800 | — | — |
| 2015-04-09 | $42.40 | $54.15 | 128,200 | — | — |
| 2015-04-08 | $42.01 | $53.65 | 105,200 | — | — |
| 2015-04-07 | $42.56 | $54.36 | 239,100 | — | — |
| 2015-04-06 | $42.38 | $54.13 | 148,400 | — | — |
| 2015-04-02 | $42.09 | $53.76 | 190,600 | — | — |
| 2015-04-01 | $41.60 | $53.13 | 88,500 | — | — |
| 2015-03-31 | $41.45 | $52.94 | 398,000 | — | — |
| 2015-03-30 | $41.91 | $53.53 | 71,200 | — | — |
| 2015-03-27 | $41.60 | $53.13 | 81,000 | — | — |
| 2015-03-26 | $41.17 | $52.58 | 117,700 | — | — |
| 2015-03-25 | $41.69 | $53.25 | 117,100 | — | — |
| 2015-03-24 | $42.24 | $53.95 | 105,600 | — | — |
| 2015-03-23 | $41.88 | $53.49 | 91,400 | — | — |
| 2015-03-20 | $41.81 | $53.40 | 293,600 | — | — |
| 2015-03-19 | $41.06 | $52.44 | 132,500 | — | — |
| 2015-03-18 | $41.60 | $53.13 | 183,400 | — | — |
| 2015-03-17 | $41.54 | $53.05 | 185,100 | — | — |
| 2015-03-16 | $42.10 | $53.77 | 327,500 | — | — |
| 2015-03-13 | $40.90 | $52.24 | 146,400 | — | — |
| 2015-03-12 | $40.76 | $52.06 | 93,800 | — | — |
| 2015-03-11 | $40.28 | $51.44 | 72,100 | — | — |
| 2015-03-10 | $40.29 | $51.46 | 117,700 | — | — |
| 2015-03-09 | $40.78 | $52.08 | 73,500 | — | — |
| 2015-03-06 | $40.45 | $51.66 | 63,500 | — | — |
| 2015-03-05 | $40.97 | $52.33 | 114,300 | — | — |
| 2015-03-04 | $40.76 | $52.06 | 160,100 | — | — |
| 2015-03-03 | $41.03 | $52.40 | 192,700 | — | — |
| 2015-03-02 | $41.13 | $52.53 | 119,100 | — | — |
| 2015-02-27 | $40.76 | $52.06 | 213,100 | — | — |
| 2015-02-26 | $39.92 | $50.98 | 491,200 | — | — |
| 2015-02-25 | $39.27 | $50.15 | 359,700 | — | — |
| 2015-02-24 | $37.10 | $47.38 | 195,500 | — | — |
| 2015-02-23 | $36.89 | $47.11 | 85,400 | — | — |
| 2015-02-20 | $36.69 | $46.86 | 118,800 | — | — |
| 2015-02-19 | $36.64 | $46.80 | 73,800 | — | — |
| 2015-02-18 | $36.76 | $46.95 | 223,700 | — | — |
| 2015-02-17 | $36.78 | $46.97 | 91,600 | — | — |
| 2015-02-13 | $36.43 | $46.53 | 206,200 | — | — |
| 2015-02-12 | $37.08 | $47.36 | 77,200 | — | — |
| 2015-02-11 | $36.43 | $46.53 | 129,400 | — | — |
| 2015-02-10 | $36.65 | $46.81 | 83,200 | — | — |
| 2015-02-09 | $36.34 | $46.41 | 85,600 | — | — |
| 2015-02-06 | $36.29 | $46.35 | 202,000 | — | — |
| 2015-02-05 | $37.34 | $47.69 | 94,100 | — | — |
| 2015-02-04 | $36.92 | $47.15 | 103,300 | — | — |
| 2015-02-03 | $37.26 | $47.59 | 136,500 | — | — |
| 2015-02-02 | $37.19 | $47.50 | 98,600 | — | — |
| 2015-01-30 | $37.09 | $47.37 | 168,600 | — | — |
| 2015-01-29 | $37.39 | $47.75 | 168,500 | — | — |
| 2015-01-28 | $37.35 | $47.70 | 152,100 | — | — |
| 2015-01-27 | $37.35 | $47.70 | 127,300 | — | — |
| 2015-01-26 | $37.38 | $47.74 | 64,200 | — | — |
| 2015-01-23 | $36.94 | $47.18 | 94,200 | — | — |
| 2015-01-22 | $36.29 | $46.35 | 286,400 | — | — |
| 2015-01-21 | $37.15 | $47.45 | 243,500 | — | — |
| 2015-01-20 | $37.95 | $48.47 | 96,900 | — | — |
| 2015-01-16 | $37.59 | $48.01 | 133,200 | — | — |
| 2015-01-15 | $36.95 | $47.19 | 85,800 | — | — |
| 2015-01-14 | $37.34 | $47.69 | 130,200 | — | — |
| 2015-01-13 | $36.81 | $47.01 | 74,500 | — | — |
| 2015-01-12 | $36.99 | $47.24 | 105,200 | — | — |
| 2015-01-09 | $36.84 | $47.05 | 81,000 | — | — |
| 2015-01-08 | $37.18 | $47.49 | 178,200 | — | — |
| 2015-01-07 | $35.96 | $45.93 | 247,300 | — | — |
| 2015-01-06 | $36.25 | $46.30 | 163,800 | — | — |
| 2015-01-05 | $36.46 | $46.57 | 105,400 | — | — |
| 2015-01-02 | $36.55 | $46.68 | 122,200 | — | — |