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
- 2007-12-07 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 | $45.75 | $48.84 | 505,100 | — | — |
| 2015-12-30 | $45.81 | $48.90 | 698,900 | — | — |
| 2015-12-29 | $46.42 | $49.55 | 460,300 | — | — |
| 2015-12-28 | $46.36 | $49.49 | 355,300 | — | — |
| 2015-12-24 | $47.85 | $51.08 | 271,300 | — | — |
| 2015-12-23 | $46.60 | $49.74 | 671,400 | — | — |
| 2015-12-22 | $46.26 | $49.38 | 471,000 | — | — |
| 2015-12-21 | $46.68 | $49.83 | 480,400 | — | — |
| 2015-12-18 | $45.88 | $48.97 | 2,024,900 | — | — |
| 2015-12-17 | $44.93 | $47.96 | 827,500 | — | — |
| 2015-12-16 | $47.41 | $50.61 | 817,100 | — | — |
| 2015-12-15 | $46.18 | $49.29 | 690,400 | — | — |
| 2015-12-14 | $46.04 | $49.14 | 895,700 | — | — |
| 2015-12-11 | $48.51 | $51.78 | 843,300 | — | — |
| 2015-12-10 | $47.75 | $50.97 | 570,200 | — | — |
| 2015-12-09 | $47.40 | $50.60 | 811,200 | — | — |
| 2015-12-08 | $48.01 | $51.25 | 605,200 | — | — |
| 2015-12-07 | $48.31 | $51.57 | 968,100 | — | — |
| 2015-12-04 | $50.85 | $54.28 | 862,100 | — | — |
| 2015-12-03 | $48.36 | $51.62 | 644,400 | — | — |
| 2015-12-02 | $48.51 | $51.78 | 624,400 | — | — |
| 2015-12-01 | $48.67 | $51.95 | 811,100 | — | — |
| 2015-11-30 | $47.91 | $50.92 | 703,600 | — | — |
| 2015-11-27 | $47.28 | $50.25 | 282,000 | — | — |
| 2015-11-25 | $48.12 | $51.14 | 625,900 | — | — |
| 2015-11-24 | $47.96 | $50.97 | 735,700 | — | — |
| 2015-11-23 | $47.03 | $49.98 | 705,200 | — | — |
| 2015-11-20 | $47.07 | $50.02 | 783,500 | — | — |
| 2015-11-19 | $48.04 | $51.05 | 633,400 | — | — |
| 2015-11-18 | $47.72 | $50.71 | 915,500 | — | — |
| 2015-11-17 | $46.12 | $49.01 | 925,300 | — | — |
| 2015-11-16 | $47.24 | $50.20 | 650,600 | — | — |
| 2015-11-13 | $47.28 | $50.25 | 628,900 | — | — |
| 2015-11-12 | $47.07 | $50.02 | 798,500 | — | — |
| 2015-11-11 | $47.05 | $50.00 | 829,700 | — | — |
| 2015-11-10 | $46.36 | $49.27 | 882,200 | — | — |
| 2015-11-09 | $47.17 | $50.13 | 1,327,500 | — | — |
| 2015-11-06 | $46.33 | $49.24 | 1,668,900 | — | — |
| 2015-11-05 | $48.46 | $51.50 | 1,736,300 | — | — |
| 2015-11-04 | $50.11 | $53.25 | 1,280,900 | — | — |
| 2015-11-03 | $50.24 | $53.39 | 1,147,200 | — | — |
| 2015-11-02 | $50.37 | $53.53 | 879,900 | — | — |
| 2015-10-30 | $50.69 | $53.87 | 1,122,800 | — | — |
| 2015-10-29 | $51.40 | $54.63 | 1,267,100 | — | — |
| 2015-10-28 | $53.59 | $56.95 | 1,648,300 | — | — |
| 2015-10-27 | $53.83 | $57.21 | 1,046,200 | — | — |
| 2015-10-26 | $53.16 | $56.50 | 1,061,900 | — | — |
| 2015-10-23 | $53.13 | $56.46 | 782,300 | — | — |
| 2015-10-22 | $52.58 | $55.88 | 780,200 | — | — |
| 2015-10-21 | $51.49 | $54.72 | 1,040,000 | — | — |
| 2015-10-20 | $52.64 | $55.94 | 1,654,700 | — | — |
| 2015-10-19 | $50.67 | $53.85 | 1,723,900 | — | — |
| 2015-10-16 | $52.10 | $55.37 | 1,578,500 | — | — |
| 2015-10-15 | $52.01 | $55.27 | 2,152,300 | — | — |
| 2015-10-14 | $51.48 | $54.71 | 1,792,200 | — | — |
| 2015-10-13 | $49.04 | $52.12 | 1,309,900 | — | — |
| 2015-10-12 | $47.89 | $50.90 | 588,300 | — | — |
| 2015-10-09 | $48.91 | $51.98 | 1,210,600 | — | — |
| 2015-10-08 | $47.90 | $50.91 | 1,743,200 | — | — |
| 2015-10-07 | $48.45 | $51.49 | 1,298,200 | — | — |
| 2015-10-06 | $48.35 | $51.38 | 1,278,500 | — | — |
| 2015-10-05 | $47.98 | $50.99 | 1,312,400 | — | — |
| 2015-10-02 | $46.91 | $49.85 | 1,431,500 | — | — |
| 2015-10-01 | $42.91 | $45.60 | 712,500 | — | — |
| 2015-09-30 | $44.02 | $46.78 | 925,800 | — | — |
| 2015-09-29 | $42.81 | $45.50 | 1,034,600 | — | — |
| 2015-09-28 | $43.05 | $45.75 | 803,700 | — | — |
| 2015-09-25 | $44.29 | $47.07 | 880,900 | — | — |
| 2015-09-24 | $44.57 | $47.37 | 1,028,200 | — | — |
| 2015-09-23 | $42.52 | $45.19 | 521,400 | — | — |
| 2015-09-22 | $42.06 | $44.70 | 702,500 | — | — |
| 2015-09-21 | $43.58 | $46.31 | 970,200 | — | — |
| 2015-09-18 | $43.90 | $46.65 | 4,013,900 | — | — |
| 2015-09-17 | $43.63 | $46.37 | 1,332,500 | — | — |
| 2015-09-16 | $42.94 | $45.63 | 1,165,100 | — | — |
| 2015-09-15 | $40.79 | $43.35 | 788,800 | — | — |
| 2015-09-14 | $40.70 | $43.25 | 1,132,600 | — | — |
| 2015-09-11 | $40.39 | $42.92 | 1,426,800 | — | — |
| 2015-09-10 | $40.98 | $43.55 | 1,106,400 | — | — |
| 2015-09-09 | $41.28 | $43.87 | 1,591,300 | — | — |
| 2015-09-08 | $42.23 | $44.88 | 790,100 | — | — |
| 2015-09-04 | $42.46 | $44.90 | 945,400 | — | — |
| 2015-09-03 | $42.43 | $44.87 | 1,051,900 | — | — |
| 2015-09-02 | $43.02 | $45.49 | 1,181,300 | — | — |
| 2015-09-01 | $42.53 | $44.98 | 949,700 | — | — |
| 2015-08-31 | $43.36 | $45.85 | 1,090,900 | — | — |
| 2015-08-28 | $43.63 | $46.14 | 1,050,000 | — | — |
| 2015-08-27 | $42.36 | $44.80 | 1,615,800 | — | — |
| 2015-08-26 | $40.45 | $42.78 | 1,706,000 | — | — |
| 2015-08-25 | $42.89 | $45.36 | 1,601,100 | — | — |
| 2015-08-24 | $43.71 | $46.22 | 2,262,400 | — | — |
| 2015-08-21 | $46.29 | $48.95 | 1,965,000 | — | — |
| 2015-08-20 | $47.35 | $50.07 | 2,559,800 | — | — |
| 2015-08-19 | $45.52 | $48.14 | 1,242,800 | — | — |
| 2015-08-18 | $44.57 | $47.13 | 886,600 | — | — |
| 2015-08-17 | $45.16 | $47.76 | 1,132,400 | — | — |
| 2015-08-14 | $44.10 | $46.64 | 1,036,200 | — | — |
| 2015-08-13 | $44.60 | $47.16 | 1,597,400 | — | — |
| 2015-08-12 | $46.97 | $49.67 | 2,413,900 | — | — |
| 2015-08-11 | $44.17 | $46.71 | 1,854,900 | — | — |
| 2015-08-10 | $43.06 | $45.54 | 1,435,700 | — | — |
| 2015-08-07 | $40.63 | $42.97 | 1,058,000 | — | — |
| 2015-08-06 | $40.30 | $42.62 | 1,252,600 | — | — |
| 2015-08-05 | $39.44 | $41.71 | 1,053,100 | — | — |
| 2015-08-04 | $40.03 | $42.33 | 1,126,700 | — | — |
| 2015-08-03 | $39.63 | $41.91 | 501,800 | — | — |
| 2015-07-31 | $40.54 | $42.87 | 961,400 | — | — |
| 2015-07-30 | $40.25 | $42.56 | 1,096,800 | — | — |
| 2015-07-29 | $40.91 | $43.26 | 1,213,200 | — | — |
| 2015-07-28 | $40.86 | $43.21 | 1,083,200 | — | — |
| 2015-07-27 | $40.73 | $43.07 | 1,954,000 | — | — |
| 2015-07-24 | $40.79 | $43.14 | 1,856,700 | — | — |
| 2015-07-23 | $39.38 | $41.64 | 1,582,000 | — | — |
| 2015-07-22 | $40.31 | $42.63 | 1,273,100 | — | — |
| 2015-07-21 | $40.43 | $42.75 | 1,546,900 | — | — |
| 2015-07-20 | $39.64 | $41.92 | 2,646,700 | — | — |
| 2015-07-17 | $42.96 | $45.43 | 1,330,600 | — | — |
| 2015-07-16 | $44.52 | $47.08 | 1,068,700 | — | — |
| 2015-07-15 | $44.43 | $46.98 | 802,800 | — | — |
| 2015-07-14 | $45.30 | $47.90 | 551,300 | — | — |
| 2015-07-13 | $45.50 | $48.12 | 764,200 | — | — |
| 2015-07-10 | $45.71 | $48.34 | 780,000 | — | — |
| 2015-07-09 | $46.05 | $48.70 | 588,700 | — | — |
| 2015-07-08 | $46.38 | $49.05 | 593,400 | — | — |
| 2015-07-07 | $46.62 | $49.30 | 1,225,200 | — | — |
| 2015-07-06 | $48.06 | $50.82 | 606,300 | — | — |
| 2015-07-02 | $47.49 | $50.22 | 685,900 | — | — |
| 2015-07-01 | $46.86 | $49.55 | 473,600 | — | — |
| 2015-06-30 | $47.65 | $50.39 | 761,500 | — | — |
| 2015-06-29 | $48.03 | $50.79 | 527,400 | — | — |
| 2015-06-26 | $48.62 | $51.42 | 559,700 | — | — |
| 2015-06-25 | $48.64 | $51.44 | 527,100 | — | — |
| 2015-06-24 | $48.93 | $51.74 | 572,700 | — | — |
| 2015-06-23 | $48.52 | $51.31 | 625,700 | — | — |
| 2015-06-22 | $48.45 | $51.24 | 461,300 | — | — |
| 2015-06-19 | $48.95 | $51.76 | 918,600 | — | — |
| 2015-06-18 | $49.98 | $52.85 | 661,200 | — | — |
| 2015-06-17 | $49.76 | $52.62 | 752,300 | — | — |
| 2015-06-16 | $48.40 | $51.18 | 726,000 | — | — |
| 2015-06-15 | $48.34 | $51.12 | 719,600 | — | — |
| 2015-06-12 | $47.69 | $50.43 | 439,900 | — | — |
| 2015-06-11 | $48.18 | $50.95 | 542,900 | — | — |
| 2015-06-10 | $48.30 | $51.08 | 1,277,700 | — | — |
| 2015-06-09 | $48.33 | $51.11 | 847,100 | — | — |
| 2015-06-08 | $49.61 | $52.24 | 625,600 | — | — |
| 2015-06-05 | $49.97 | $52.62 | 909,700 | — | — |
| 2015-06-04 | $50.49 | $53.17 | 745,300 | — | — |
| 2015-06-03 | $51.17 | $53.88 | 418,900 | — | — |
| 2015-06-02 | $51.77 | $54.51 | 447,500 | — | — |
| 2015-06-01 | $51.09 | $53.80 | 444,000 | — | — |
| 2015-05-29 | $51.48 | $54.21 | 477,000 | — | — |
| 2015-05-28 | $51.81 | $54.56 | 638,500 | — | — |
| 2015-05-27 | $51.45 | $54.18 | 396,200 | — | — |
| 2015-05-26 | $51.37 | $54.09 | 600,600 | — | — |
| 2015-05-22 | $52.62 | $55.41 | 321,800 | — | — |
| 2015-05-21 | $52.73 | $55.53 | 485,000 | — | — |
| 2015-05-20 | $53.91 | $56.77 | 429,700 | — | — |
| 2015-05-19 | $53.23 | $56.05 | 772,600 | — | — |
| 2015-05-18 | $54.50 | $57.39 | 362,400 | — | — |
| 2015-05-15 | $54.38 | $57.26 | 813,400 | — | — |
| 2015-05-14 | $54.79 | $57.70 | 738,400 | — | — |
| 2015-05-13 | $54.63 | $57.53 | 753,800 | — | — |
| 2015-05-12 | $53.81 | $56.66 | 556,900 | — | — |
| 2015-05-11 | $53.26 | $56.08 | 570,900 | — | — |
| 2015-05-08 | $53.30 | $56.13 | 696,900 | — | — |
| 2015-05-07 | $53.77 | $56.62 | 1,627,600 | — | — |
| 2015-05-06 | $52.85 | $55.65 | 1,074,800 | — | — |
| 2015-05-05 | $54.26 | $57.14 | 1,094,900 | — | — |
| 2015-05-04 | $53.87 | $56.73 | 859,100 | — | — |
| 2015-05-01 | $53.37 | $56.20 | 1,046,600 | — | — |
| 2015-04-30 | $51.83 | $54.58 | 777,900 | — | — |
| 2015-04-29 | $51.41 | $54.14 | 588,400 | — | — |
| 2015-04-28 | $50.94 | $53.64 | 701,600 | — | — |
| 2015-04-27 | $49.67 | $52.30 | 726,300 | — | — |
| 2015-04-24 | $49.24 | $51.85 | 423,200 | — | — |
| 2015-04-23 | $50.31 | $52.98 | 441,600 | — | — |
| 2015-04-22 | $49.41 | $52.03 | 1,000,300 | — | — |
| 2015-04-21 | $51.16 | $53.87 | 469,000 | — | — |
| 2015-04-20 | $50.05 | $52.70 | 761,700 | — | — |
| 2015-04-17 | $49.17 | $51.78 | 659,100 | — | — |
| 2015-04-16 | $48.71 | $51.29 | 813,500 | — | — |
| 2015-04-15 | $48.99 | $51.59 | 608,300 | — | — |
| 2015-04-14 | $48.71 | $51.29 | 508,400 | — | — |
| 2015-04-13 | $49.10 | $51.70 | 418,900 | — | — |
| 2015-04-10 | $49.63 | $52.26 | 421,700 | — | — |
| 2015-04-09 | $49.03 | $51.63 | 534,600 | — | — |
| 2015-04-08 | $49.13 | $51.73 | 589,900 | — | — |
| 2015-04-07 | $49.87 | $52.51 | 520,800 | — | — |
| 2015-04-06 | $51.38 | $54.10 | 715,400 | — | — |
| 2015-04-02 | $49.62 | $52.25 | 709,900 | — | — |
| 2015-04-01 | $49.80 | $52.44 | 1,099,200 | — | — |
| 2015-03-31 | $48.54 | $51.11 | 619,900 | — | — |
| 2015-03-30 | $47.91 | $50.45 | 573,100 | — | — |
| 2015-03-27 | $47.98 | $50.52 | 844,800 | — | — |
| 2015-03-26 | $49.59 | $52.22 | 714,500 | — | — |
| 2015-03-25 | $50.11 | $52.77 | 606,300 | — | — |
| 2015-03-24 | $50.81 | $53.50 | 651,400 | — | — |
| 2015-03-23 | $51.88 | $54.63 | 894,800 | — | — |
| 2015-03-20 | $51.27 | $53.99 | 905,300 | — | — |
| 2015-03-19 | $49.22 | $51.83 | 712,100 | — | — |
| 2015-03-18 | $49.41 | $52.03 | 1,151,600 | — | — |
| 2015-03-17 | $48.12 | $50.67 | 879,300 | — | — |
| 2015-03-16 | $47.63 | $50.16 | 593,400 | — | — |
| 2015-03-13 | $47.47 | $49.99 | 796,200 | — | — |
| 2015-03-12 | $47.25 | $49.76 | 1,074,400 | — | — |
| 2015-03-11 | $48.60 | $51.18 | 1,130,600 | — | — |
| 2015-03-10 | $46.65 | $49.12 | 1,092,500 | — | — |
| 2015-03-09 | $47.82 | $50.14 | 638,200 | — | — |
| 2015-03-06 | $48.84 | $51.21 | 1,173,100 | — | — |
| 2015-03-05 | $51.03 | $53.51 | 507,200 | — | — |
| 2015-03-04 | $50.99 | $53.47 | 503,100 | — | — |
| 2015-03-03 | $51.74 | $54.26 | 561,300 | — | — |
| 2015-03-02 | $52.39 | $54.94 | 609,000 | — | — |
| 2015-02-27 | $52.75 | $55.31 | 551,600 | — | — |
| 2015-02-26 | $52.92 | $55.49 | 411,100 | — | — |
| 2015-02-25 | $52.04 | $54.57 | 488,500 | — | — |
| 2015-02-24 | $51.38 | $53.88 | 591,100 | — | — |
| 2015-02-23 | $51.65 | $54.16 | 728,700 | — | — |
| 2015-02-20 | $50.48 | $52.93 | 774,400 | — | — |
| 2015-02-19 | $50.53 | $52.99 | 954,800 | — | — |
| 2015-02-18 | $52.27 | $54.81 | 1,369,700 | — | — |
| 2015-02-17 | $50.15 | $52.59 | 926,300 | — | — |
| 2015-02-13 | $52.32 | $54.86 | 486,000 | — | — |
| 2015-02-12 | $52.31 | $54.85 | 752,800 | — | — |
| 2015-02-11 | $51.62 | $54.13 | 878,000 | — | — |
| 2015-02-10 | $52.33 | $54.87 | 1,435,800 | — | — |
| 2015-02-09 | $54.42 | $57.07 | 759,500 | — | — |
| 2015-02-06 | $54.09 | $56.72 | 916,100 | — | — |
| 2015-02-05 | $57.30 | $60.09 | 648,600 | — | — |
| 2015-02-04 | $57.37 | $60.16 | 792,600 | — | — |
| 2015-02-03 | $56.23 | $58.96 | 970,600 | — | — |
| 2015-02-02 | $58.01 | $60.83 | 1,079,600 | — | — |
| 2015-01-30 | $57.60 | $60.40 | 1,001,300 | — | — |
| 2015-01-29 | $54.62 | $57.28 | 1,014,300 | — | — |
| 2015-01-28 | $55.92 | $58.64 | 1,077,100 | — | — |
| 2015-01-27 | $58.51 | $61.35 | 1,315,400 | — | — |
| 2015-01-26 | $55.88 | $58.60 | 839,400 | — | — |
| 2015-01-23 | $54.61 | $57.27 | 861,900 | — | — |
| 2015-01-22 | $55.39 | $58.08 | 846,800 | — | — |
| 2015-01-21 | $55.74 | $58.45 | 1,351,000 | — | — |
| 2015-01-20 | $57.03 | $59.80 | 1,238,800 | — | — |
| 2015-01-16 | $54.97 | $57.64 | 1,618,700 | — | — |
| 2015-01-15 | $53.49 | $56.09 | 2,151,100 | — | — |
| 2015-01-14 | $50.66 | $53.12 | 1,079,600 | — | — |
| 2015-01-13 | $51.57 | $54.08 | 1,234,900 | — | — |
| 2015-01-12 | $54.10 | $56.73 | 1,195,100 | — | — |
| 2015-01-09 | $52.09 | $54.62 | 803,800 | — | — |
| 2015-01-08 | $50.57 | $53.03 | 658,400 | — | — |
| 2015-01-07 | $51.49 | $53.99 | 895,400 | — | — |
| 2015-01-06 | $52.43 | $54.98 | 1,257,300 | — | — |
| 2015-01-05 | $51.69 | $54.20 | 1,167,000 | — | — |
| 2015-01-02 | $49.07 | $51.46 | 746,900 | — | — |