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
- 2003-10-07 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 | $42.77 | $70.34 | 4,400 | — | — |
| 2015-12-30 | $42.82 | $70.42 | 4,100 | — | — |
| 2015-12-29 | $42.41 | $69.75 | 4,700 | — | — |
| 2015-12-28 | $42.96 | $70.65 | 3,800 | — | — |
| 2015-12-24 | $43.41 | $71.39 | 3,200 | — | — |
| 2015-12-23 | $42.67 | $70.17 | 17,600 | — | — |
| 2015-12-22 | $42.21 | $69.42 | 9,400 | — | — |
| 2015-12-21 | $42.16 | $69.33 | 17,300 | — | — |
| 2015-12-18 | $42.61 | $70.07 | 202,800 | — | — |
| 2015-12-17 | $47.61 | $78.30 | 68,300 | — | — |
| 2015-12-16 | $46.26 | $75.06 | 74,100 | — | — |
| 2015-12-15 | $43.34 | $70.32 | 19,600 | — | — |
| 2015-12-14 | $45.70 | $74.15 | 14,100 | — | — |
| 2015-12-11 | $48.00 | $77.88 | 27,600 | — | — |
| 2015-12-10 | $46.70 | $75.77 | 12,000 | — | — |
| 2015-12-09 | $44.55 | $72.28 | 11,500 | — | — |
| 2015-12-08 | $44.47 | $72.15 | 22,200 | — | — |
| 2015-12-07 | $43.81 | $71.08 | 40,500 | — | — |
| 2015-12-04 | $40.18 | $65.19 | 1,300 | — | — |
| 2015-12-03 | $39.55 | $64.17 | 400 | — | — |
| 2015-12-02 | $40.06 | $65.00 | 4,000 | — | — |
| 2015-12-01 | $40.98 | $66.49 | 900 | — | — |
| 2015-11-30 | $40.75 | $66.12 | 4,300 | — | — |
| 2015-11-27 | $40.00 | $64.90 | 300 | — | — |
| 2015-11-25 | $39.30 | $63.76 | 700 | — | — |
| 2015-11-24 | $39.80 | $64.58 | 3,500 | — | — |
| 2015-11-23 | $39.02 | $63.31 | 600 | — | — |
| 2015-11-20 | $39.22 | $63.63 | 1,600 | — | — |
| 2015-11-19 | $38.81 | $62.97 | 800 | — | — |
| 2015-11-18 | $38.39 | $62.29 | 4,700 | — | — |
| 2015-11-17 | $38.75 | $62.87 | 1,100 | — | — |
| 2015-11-16 | $38.26 | $62.08 | 3,600 | — | — |
| 2015-11-13 | $38.04 | $61.72 | 3,100 | — | — |
| 2015-11-12 | $38.01 | $61.67 | 2,300 | — | — |
| 2015-11-11 | $38.40 | $62.30 | 1,100 | — | — |
| 2015-11-10 | $37.50 | $60.84 | 5,900 | — | — |
| 2015-11-09 | $37.75 | $61.25 | 3,600 | — | — |
| 2015-11-06 | $38.75 | $62.87 | 3,600 | — | — |
| 2015-11-05 | $39.53 | $64.14 | 500 | — | — |
| 2015-11-04 | $38.75 | $62.87 | 1,500 | — | — |
| 2015-11-03 | $39.01 | $63.29 | 6,400 | — | — |
| 2015-11-02 | $37.75 | $61.25 | 27,300 | — | — |
| 2015-10-30 | $38.50 | $62.47 | 4,600 | — | — |
| 2015-10-29 | $39.89 | $64.72 | 5,500 | — | — |
| 2015-10-28 | $40.50 | $65.71 | 10,800 | — | — |
| 2015-10-27 | $40.36 | $65.48 | 2,100 | — | — |
| 2015-10-26 | $41.37 | $67.12 | 3,600 | — | — |
| 2015-10-23 | $42.09 | $68.29 | 7,000 | — | — |
| 2015-10-22 | $42.39 | $68.78 | 800 | — | — |
| 2015-10-21 | $42.50 | $68.96 | 3,100 | — | — |
| 2015-10-20 | $42.31 | $68.65 | 800 | — | — |
| 2015-10-19 | $42.72 | $69.31 | 400 | — | — |
| 2015-10-16 | $43.60 | $70.74 | 700 | — | — |
| 2015-10-15 | $43.09 | $69.91 | 2,700 | — | — |
| 2015-10-14 | $44.05 | $71.47 | 4,400 | — | — |
| 2015-10-13 | $43.77 | $71.02 | 4,500 | — | — |
| 2015-10-12 | $42.95 | $69.69 | 2,800 | — | — |
| 2015-10-09 | $42.75 | $69.36 | 100 | — | — |
| 2015-10-08 | $42.70 | $69.28 | 1,100 | — | — |
| 2015-10-07 | $41.86 | $67.92 | 2,300 | — | — |
| 2015-10-06 | $41.25 | $66.93 | 1,000 | — | — |
| 2015-10-05 | $40.51 | $65.73 | 5,400 | — | — |
| 2015-10-02 | $39.68 | $64.38 | 2,800 | — | — |
| 2015-10-01 | $39.50 | $64.09 | 4,100 | — | — |
| 2015-09-30 | $38.67 | $62.74 | 5,000 | — | — |
| 2015-09-29 | $39.18 | $63.57 | 5,100 | — | — |
| 2015-09-28 | $38.99 | $63.26 | 7,800 | — | — |
| 2015-09-25 | $41.27 | $66.96 | 4,300 | — | — |
| 2015-09-24 | $42.27 | $68.58 | 2,600 | — | — |
| 2015-09-23 | $42.64 | $69.18 | 3,800 | — | — |
| 2015-09-22 | $43.17 | $70.04 | 14,000 | — | — |
| 2015-09-21 | $43.38 | $70.38 | 25,300 | — | — |
| 2015-09-18 | $44.56 | $72.30 | 85,100 | — | — |
| 2015-09-17 | $48.00 | $77.88 | 20,500 | — | — |
| 2015-09-16 | $47.98 | $77.85 | 19,600 | — | — |
| 2015-09-15 | $49.25 | $78.89 | 25,000 | — | — |
| 2015-09-14 | $47.49 | $76.07 | 20,400 | — | — |
| 2015-09-11 | $45.79 | $73.34 | 31,000 | — | — |
| 2015-09-10 | $47.70 | $76.40 | 16,700 | — | — |
| 2015-09-09 | $44.21 | $70.81 | 17,400 | — | — |
| 2015-09-08 | $43.43 | $69.56 | 20,800 | — | — |
| 2015-09-04 | $38.55 | $61.75 | 1,800 | — | — |
| 2015-09-03 | $39.35 | $63.03 | 16,400 | — | — |
| 2015-09-02 | $34.31 | $54.96 | 14,200 | — | — |
| 2015-09-01 | $34.47 | $55.21 | 5,500 | — | — |
| 2015-08-31 | $35.48 | $56.83 | 5,900 | — | — |
| 2015-08-28 | $35.91 | $57.52 | 1,700 | — | — |
| 2015-08-27 | $35.40 | $56.70 | 3,600 | — | — |
| 2015-08-26 | $35.10 | $56.22 | 12,800 | — | — |
| 2015-08-25 | $35.75 | $57.26 | 7,000 | — | — |
| 2015-08-24 | $36.57 | $58.58 | 4,600 | — | — |
| 2015-08-21 | $37.55 | $60.15 | 3,400 | — | — |
| 2015-08-20 | $38.02 | $60.90 | 4,400 | — | — |
| 2015-08-19 | $38.29 | $61.33 | 1,500 | — | — |
| 2015-08-18 | $39.01 | $62.48 | 4,500 | — | — |
| 2015-08-17 | $38.62 | $61.86 | 2,300 | — | — |
| 2015-08-14 | $38.86 | $62.24 | 1,400 | — | — |
| 2015-08-13 | $38.16 | $61.12 | 3,700 | — | — |
| 2015-08-12 | $38.50 | $61.67 | 9,600 | — | — |
| 2015-08-11 | $38.35 | $61.43 | 100 | — | — |
| 2015-08-10 | $38.92 | $62.34 | 3,500 | — | — |
| 2015-08-07 | $38.25 | $61.27 | 2,000 | — | — |
| 2015-08-06 | $38.40 | $61.51 | 1,100 | — | — |
| 2015-08-05 | $38.26 | $61.28 | 4,200 | — | — |
| 2015-08-04 | $38.43 | $61.56 | 4,800 | — | — |
| 2015-08-03 | $38.35 | $61.43 | 7,600 | — | — |
| 2015-07-31 | $38.12 | $61.06 | 1,500 | — | — |
| 2015-07-30 | $38.95 | $62.39 | 1,400 | — | — |
| 2015-07-29 | $39.59 | $63.41 | 1,800 | — | — |
| 2015-07-28 | $38.76 | $62.08 | 3,400 | — | — |
| 2015-07-27 | $37.75 | $60.47 | 12,300 | — | — |
| 2015-07-24 | $37.57 | $60.18 | 5,700 | — | — |
| 2015-07-23 | $38.33 | $61.40 | 7,400 | — | — |
| 2015-07-22 | $39.26 | $62.88 | 5,700 | — | — |
| 2015-07-21 | $39.20 | $62.79 | 7,600 | — | — |
| 2015-07-20 | $39.40 | $63.11 | 20,200 | — | — |
| 2015-07-17 | $40.57 | $64.98 | 2,200 | — | — |
| 2015-07-16 | $40.77 | $65.30 | 10,800 | — | — |
| 2015-07-15 | $40.71 | $65.21 | 5,400 | — | — |
| 2015-07-14 | $41.39 | $66.30 | 3,500 | — | — |
| 2015-07-13 | $41.46 | $66.41 | 4,000 | — | — |
| 2015-07-10 | $40.59 | $65.02 | 4,600 | — | — |
| 2015-07-09 | $40.45 | $64.79 | 2,300 | — | — |
| 2015-07-08 | $40.50 | $64.87 | 2,700 | — | — |
| 2015-07-07 | $41.43 | $66.36 | 6,100 | — | — |
| 2015-07-06 | $41.28 | $66.12 | 3,200 | — | — |
| 2015-07-02 | $41.74 | $66.86 | 9,400 | — | — |
| 2015-07-01 | $41.56 | $66.57 | 5,900 | — | — |
| 2015-06-30 | $40.50 | $64.87 | 9,800 | — | — |
| 2015-06-29 | $41.03 | $65.72 | 5,000 | — | — |
| 2015-06-26 | $40.75 | $65.27 | 23,400 | — | — |
| 2015-06-25 | $40.81 | $65.37 | 9,900 | — | — |
| 2015-06-24 | $40.74 | $65.26 | 18,300 | — | — |
| 2015-06-23 | $42.13 | $67.48 | 6,100 | — | — |
| 2015-06-22 | $42.14 | $67.50 | 16,100 | — | — |
| 2015-06-19 | $42.37 | $67.87 | 5,700 | — | — |
| 2015-06-18 | $42.25 | $67.67 | 18,000 | — | — |
| 2015-06-17 | $42.95 | $68.80 | 11,800 | — | — |
| 2015-06-16 | $43.96 | $69.40 | 8,400 | — | — |
| 2015-06-15 | $43.93 | $69.36 | 47,800 | — | — |
| 2015-06-12 | $47.63 | $75.20 | 3,900 | — | — |
| 2015-06-11 | $47.65 | $75.23 | 4,100 | — | — |
| 2015-06-10 | $47.95 | $75.70 | 11,100 | — | — |
| 2015-06-09 | $46.67 | $73.68 | 5,400 | — | — |
| 2015-06-08 | $46.54 | $73.48 | 7,000 | — | — |
| 2015-06-05 | $46.08 | $72.75 | 11,900 | — | — |
| 2015-06-04 | $45.68 | $72.12 | 9,000 | — | — |
| 2015-06-03 | $46.17 | $72.89 | 4,900 | — | — |
| 2015-06-02 | $45.61 | $72.01 | 12,500 | — | — |
| 2015-06-01 | $45.15 | $71.28 | 10,200 | — | — |
| 2015-05-29 | $45.29 | $71.50 | 22,500 | — | — |
| 2015-05-28 | $49.00 | $77.36 | 8,400 | — | — |
| 2015-05-27 | $49.41 | $78.01 | 11,000 | — | — |
| 2015-05-26 | $49.79 | $78.61 | 8,100 | — | — |
| 2015-05-22 | $49.50 | $78.15 | 8,100 | — | — |
| 2015-05-21 | $49.50 | $78.15 | 12,500 | — | — |
| 2015-05-20 | $48.84 | $77.11 | 7,800 | — | — |
| 2015-05-19 | $47.74 | $75.37 | 11,200 | — | — |
| 2015-05-18 | $47.35 | $74.76 | 16,300 | — | — |
| 2015-05-15 | $47.69 | $75.29 | 13,400 | — | — |
| 2015-05-14 | $47.40 | $74.83 | 5,600 | — | — |
| 2015-05-13 | $47.26 | $74.61 | 9,600 | — | — |
| 2015-05-12 | $47.24 | $74.58 | 4,400 | — | — |
| 2015-05-11 | $47.05 | $74.28 | 3,700 | — | — |
| 2015-05-08 | $47.70 | $75.31 | 3,400 | — | — |
| 2015-05-07 | $47.34 | $74.74 | 2,500 | — | — |
| 2015-05-06 | $47.34 | $74.74 | 2,000 | — | — |
| 2015-05-05 | $47.03 | $74.25 | 1,700 | — | — |
| 2015-05-04 | $47.48 | $74.96 | 2,000 | — | — |
| 2015-05-01 | $47.96 | $75.72 | 4,600 | — | — |
| 2015-04-30 | $47.80 | $75.47 | 3,300 | — | — |
| 2015-04-29 | $47.27 | $74.63 | 3,300 | — | — |
| 2015-04-28 | $47.80 | $75.47 | 7,100 | — | — |
| 2015-04-27 | $47.10 | $74.36 | 7,500 | — | — |
| 2015-04-24 | $46.83 | $73.94 | 7,700 | — | — |
| 2015-04-23 | $46.15 | $72.86 | 7,700 | — | — |
| 2015-04-22 | $45.50 | $71.84 | 7,300 | — | — |
| 2015-04-21 | $45.13 | $71.25 | 4,400 | — | — |
| 2015-04-20 | $45.41 | $71.69 | 18,900 | — | — |
| 2015-04-17 | $45.34 | $71.58 | 10,800 | — | — |
| 2015-04-16 | $45.80 | $72.31 | 11,300 | — | — |
| 2015-04-15 | $46.14 | $72.85 | 10,000 | — | — |
| 2015-04-14 | $46.00 | $72.62 | 10,900 | — | — |
| 2015-04-13 | $46.10 | $72.78 | 6,900 | — | — |
| 2015-04-10 | $46.00 | $72.62 | 6,800 | — | — |
| 2015-04-09 | $46.00 | $72.62 | 4,400 | — | — |
| 2015-04-08 | $45.80 | $72.31 | 5,600 | — | — |
| 2015-04-07 | $45.95 | $72.55 | 4,800 | — | — |
| 2015-04-06 | $46.50 | $73.41 | 1,700 | — | — |
| 2015-04-02 | $46.28 | $73.07 | 2,600 | — | — |
| 2015-04-01 | $46.26 | $73.04 | 2,200 | — | — |
| 2015-03-31 | $45.76 | $72.25 | 2,000 | — | — |
| 2015-03-30 | $45.90 | $72.47 | 2,700 | — | — |
| 2015-03-27 | $45.50 | $71.84 | 3,400 | — | — |
| 2015-03-26 | $45.07 | $71.16 | 3,200 | — | — |
| 2015-03-25 | $45.80 | $72.31 | 9,700 | — | — |
| 2015-03-24 | $45.71 | $72.17 | 3,500 | — | — |
| 2015-03-23 | $45.88 | $72.44 | 4,900 | — | — |
| 2015-03-20 | $44.80 | $70.73 | 14,700 | — | — |
| 2015-03-19 | $45.46 | $71.77 | 8,300 | — | — |
| 2015-03-18 | $46.15 | $72.86 | 16,400 | — | — |
| 2015-03-17 | $44.50 | $70.26 | 4,800 | — | — |
| 2015-03-16 | $45.07 | $70.16 | 11,900 | — | — |
| 2015-03-13 | $44.07 | $68.61 | 4,900 | — | — |
| 2015-03-12 | $43.88 | $68.31 | 4,700 | — | — |
| 2015-03-11 | $42.90 | $66.78 | 2,800 | — | — |
| 2015-03-10 | $42.96 | $66.88 | 14,100 | — | — |
| 2015-03-09 | $42.68 | $66.44 | 7,000 | — | — |
| 2015-03-06 | $43.00 | $66.94 | 9,000 | — | — |
| 2015-03-05 | $43.78 | $68.15 | 22,100 | — | — |
| 2015-03-04 | $46.74 | $72.76 | 3,400 | — | — |
| 2015-03-03 | $46.87 | $72.96 | 2,500 | — | — |
| 2015-03-02 | $47.00 | $73.17 | 2,700 | — | — |
| 2015-02-27 | $47.54 | $74.01 | 6,800 | — | — |
| 2015-02-26 | $47.62 | $74.13 | 1,500 | — | — |
| 2015-02-25 | $47.40 | $73.79 | 6,100 | — | — |
| 2015-02-24 | $47.13 | $73.37 | 5,500 | — | — |
| 2015-02-23 | $46.01 | $71.63 | 3,400 | — | — |
| 2015-02-20 | $46.30 | $72.08 | 2,000 | — | — |
| 2015-02-19 | $45.50 | $70.83 | 6,400 | — | — |
| 2015-02-18 | $46.11 | $71.78 | 4,500 | — | — |
| 2015-02-17 | $45.50 | $70.83 | 3,600 | — | — |
| 2015-02-13 | $45.69 | $71.13 | 3,700 | — | — |
| 2015-02-12 | $44.19 | $68.79 | 3,200 | — | — |
| 2015-02-11 | $44.39 | $69.10 | 13,800 | — | — |
| 2015-02-10 | $44.24 | $68.87 | 18,200 | — | — |
| 2015-02-09 | $44.77 | $69.69 | 2,900 | — | — |
| 2015-02-06 | $44.87 | $69.85 | 1,100 | — | — |
| 2015-02-05 | $45.10 | $70.21 | 7,200 | — | — |
| 2015-02-04 | $44.17 | $68.76 | 4,300 | — | — |
| 2015-02-03 | $43.90 | $68.34 | 4,700 | — | — |
| 2015-02-02 | $43.80 | $68.18 | 4,400 | — | — |
| 2015-01-30 | $43.81 | $68.20 | 2,500 | — | — |
| 2015-01-29 | $44.55 | $69.35 | 5,200 | — | — |
| 2015-01-28 | $45.00 | $70.05 | 2,800 | — | — |
| 2015-01-27 | $44.49 | $69.26 | 16,400 | — | — |
| 2015-01-26 | $45.21 | $70.38 | 28,900 | — | — |
| 2015-01-23 | $44.36 | $69.06 | 18,000 | — | — |
| 2015-01-22 | $45.12 | $70.24 | 7,100 | — | — |
| 2015-01-21 | $45.11 | $70.22 | 4,300 | — | — |
| 2015-01-20 | $45.28 | $70.49 | 8,000 | — | — |
| 2015-01-16 | $46.50 | $72.39 | 9,700 | — | — |
| 2015-01-15 | $46.37 | $72.19 | 19,300 | — | — |
| 2015-01-14 | $47.90 | $74.57 | 7,300 | — | — |
| 2015-01-13 | $47.29 | $73.62 | 5,200 | — | — |
| 2015-01-12 | $47.55 | $74.02 | 3,900 | — | — |
| 2015-01-09 | $47.92 | $74.60 | 2,800 | — | — |
| 2015-01-08 | $47.55 | $74.02 | 3,300 | — | — |
| 2015-01-07 | $48.15 | $74.96 | 1,400 | — | — |
| 2015-01-06 | $48.09 | $74.86 | 1,600 | — | — |
| 2015-01-05 | $48.80 | $75.97 | 3,200 | — | — |
| 2015-01-02 | $49.72 | $77.40 | 1,300 | — | — |