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
- 1996-11-27 to 2026-09-09
- 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 | $36.74 | $174.68 | 506,000 | — | — |
| 2015-12-30 | $34.71 | $165.03 | 475,700 | — | — |
| 2015-12-29 | $35.23 | $167.50 | 374,500 | — | — |
| 2015-12-28 | $35.70 | $169.74 | 569,600 | — | — |
| 2015-12-24 | $36.10 | $171.64 | 464,300 | — | — |
| 2015-12-23 | $35.93 | $170.83 | 596,800 | — | — |
| 2015-12-22 | $34.82 | $165.55 | 745,000 | — | — |
| 2015-12-21 | $33.09 | $157.33 | 955,700 | — | — |
| 2015-12-18 | $32.13 | $152.76 | 1,253,200 | — | — |
| 2015-12-17 | $32.36 | $153.86 | 761,800 | — | — |
| 2015-12-16 | $33.26 | $158.14 | 759,200 | — | — |
| 2015-12-15 | $32.02 | $152.24 | 489,200 | — | — |
| 2015-12-14 | $32.12 | $152.72 | 725,700 | — | — |
| 2015-12-11 | $32.92 | $156.52 | 784,100 | — | — |
| 2015-12-10 | $36.26 | $172.40 | 866,100 | — | — |
| 2015-12-09 | $36.97 | $175.78 | 1,051,400 | — | — |
| 2015-12-08 | $33.55 | $159.52 | 844,100 | — | — |
| 2015-12-07 | $33.44 | $158.99 | 1,460,500 | — | — |
| 2015-12-04 | $34.53 | $164.18 | 1,300,600 | — | — |
| 2015-12-03 | $36.61 | $174.07 | 929,000 | — | — |
| 2015-12-02 | $38.71 | $184.05 | 723,600 | — | — |
| 2015-12-01 | $39.49 | $187.76 | 338,600 | — | — |
| 2015-11-30 | $39.35 | $187.09 | 299,700 | — | — |
| 2015-11-27 | $39.73 | $188.90 | 88,900 | — | — |
| 2015-11-25 | $39.76 | $189.04 | 271,900 | — | — |
| 2015-11-24 | $39.54 | $188.00 | 476,800 | — | — |
| 2015-11-23 | $38.73 | $184.14 | 479,200 | — | — |
| 2015-11-20 | $39.80 | $189.23 | 532,400 | — | — |
| 2015-11-19 | $39.43 | $187.47 | 446,100 | — | — |
| 2015-11-18 | $41.05 | $195.18 | 355,300 | — | — |
| 2015-11-17 | $40.49 | $192.51 | 324,500 | — | — |
| 2015-11-16 | $41.61 | $197.84 | 329,900 | — | — |
| 2015-11-13 | $39.50 | $187.81 | 364,800 | — | — |
| 2015-11-12 | $39.68 | $188.66 | 440,900 | — | — |
| 2015-11-11 | $40.63 | $193.18 | 390,100 | — | — |
| 2015-11-10 | $41.00 | $194.94 | 355,900 | — | — |
| 2015-11-09 | $41.06 | $195.22 | 369,600 | — | — |
| 2015-11-06 | $41.00 | $194.94 | 383,900 | — | — |
| 2015-11-05 | $41.75 | $198.50 | 509,100 | — | — |
| 2015-11-04 | $41.85 | $198.98 | 440,200 | — | — |
| 2015-11-03 | $42.91 | $204.02 | 735,700 | — | — |
| 2015-11-02 | $41.09 | $195.37 | 366,000 | — | — |
| 2015-10-30 | $40.31 | $191.66 | 458,400 | — | — |
| 2015-10-29 | $39.83 | $189.37 | 231,500 | — | — |
| 2015-10-28 | $39.87 | $189.57 | 290,400 | — | — |
| 2015-10-27 | $39.01 | $182.43 | 428,300 | — | — |
| 2015-10-26 | $39.60 | $185.19 | 212,100 | — | — |
| 2015-10-23 | $40.88 | $191.18 | 257,900 | — | — |
| 2015-10-22 | $40.85 | $191.04 | 403,700 | — | — |
| 2015-10-21 | $41.14 | $192.39 | 218,900 | — | — |
| 2015-10-20 | $41.90 | $195.95 | 247,700 | — | — |
| 2015-10-19 | $41.78 | $195.39 | 348,600 | — | — |
| 2015-10-16 | $42.00 | $196.42 | 653,200 | — | — |
| 2015-10-15 | $41.78 | $195.39 | 966,500 | — | — |
| 2015-10-14 | $38.69 | $180.94 | 946,700 | — | — |
| 2015-10-13 | $39.48 | $184.63 | 741,500 | — | — |
| 2015-10-12 | $40.19 | $187.95 | 1,109,400 | — | — |
| 2015-10-09 | $44.13 | $206.38 | 310,200 | — | — |
| 2015-10-08 | $43.33 | $202.64 | 323,700 | — | — |
| 2015-10-07 | $43.66 | $204.18 | 391,900 | — | — |
| 2015-10-06 | $43.04 | $201.28 | 463,300 | — | — |
| 2015-10-05 | $43.25 | $202.26 | 551,000 | — | — |
| 2015-10-02 | $40.85 | $191.04 | 642,600 | — | — |
| 2015-10-01 | $39.93 | $186.74 | 467,400 | — | — |
| 2015-09-30 | $38.34 | $179.30 | 598,200 | — | — |
| 2015-09-29 | $35.49 | $165.97 | 739,200 | — | — |
| 2015-09-28 | $38.54 | $180.24 | 483,700 | — | — |
| 2015-09-25 | $39.34 | $183.98 | 356,400 | — | — |
| 2015-09-24 | $39.66 | $185.47 | 607,900 | — | — |
| 2015-09-23 | $39.80 | $186.13 | 351,900 | — | — |
| 2015-09-22 | $41.59 | $194.50 | 494,400 | — | — |
| 2015-09-21 | $42.65 | $199.46 | 322,700 | — | — |
| 2015-09-18 | $42.76 | $199.97 | 1,680,000 | — | — |
| 2015-09-17 | $42.67 | $199.55 | 585,300 | — | — |
| 2015-09-16 | $43.74 | $204.55 | 428,000 | — | — |
| 2015-09-15 | $44.00 | $205.77 | 224,300 | — | — |
| 2015-09-14 | $43.30 | $202.50 | 338,000 | — | — |
| 2015-09-11 | $43.13 | $201.70 | 333,300 | — | — |
| 2015-09-10 | $43.78 | $204.74 | 212,100 | — | — |
| 2015-09-09 | $42.73 | $199.83 | 242,700 | — | — |
| 2015-09-08 | $44.46 | $207.92 | 237,000 | — | — |
| 2015-09-04 | $44.15 | $206.47 | 214,800 | — | — |
| 2015-09-03 | $43.84 | $205.02 | 227,500 | — | — |
| 2015-09-02 | $43.77 | $204.69 | 328,900 | — | — |
| 2015-09-01 | $42.47 | $198.61 | 379,300 | — | — |
| 2015-08-31 | $43.66 | $204.18 | 428,000 | — | — |
| 2015-08-28 | $44.14 | $206.42 | 451,100 | — | — |
| 2015-08-27 | $43.76 | $204.65 | 454,600 | — | — |
| 2015-08-26 | $41.65 | $194.78 | 590,700 | — | — |
| 2015-08-25 | $40.42 | $189.03 | 382,500 | — | — |
| 2015-08-24 | $40.20 | $188.00 | 614,100 | — | — |
| 2015-08-21 | $42.05 | $196.65 | 578,500 | — | — |
| 2015-08-20 | $42.57 | $199.08 | 404,700 | — | — |
| 2015-08-19 | $43.56 | $203.71 | 519,100 | — | — |
| 2015-08-18 | $44.39 | $207.59 | 411,200 | — | — |
| 2015-08-17 | $43.99 | $205.72 | 534,300 | — | — |
| 2015-08-14 | $43.33 | $202.64 | 164,800 | — | — |
| 2015-08-13 | $42.73 | $199.83 | 311,200 | — | — |
| 2015-08-12 | $43.56 | $203.71 | 520,400 | — | — |
| 2015-08-11 | $41.97 | $196.28 | 317,000 | — | — |
| 2015-08-10 | $41.66 | $194.83 | 410,900 | — | — |
| 2015-08-07 | $39.80 | $186.13 | 354,500 | — | — |
| 2015-08-06 | $40.00 | $187.06 | 796,100 | — | — |
| 2015-08-05 | $41.11 | $192.25 | 752,600 | — | — |
| 2015-08-04 | $42.88 | $200.53 | 328,300 | — | — |
| 2015-08-03 | $43.37 | $202.82 | 389,500 | — | — |
| 2015-07-31 | $44.39 | $207.59 | 363,600 | — | — |
| 2015-07-30 | $44.80 | $209.51 | 315,300 | — | — |
| 2015-07-29 | $45.04 | $210.63 | 442,700 | — | — |
| 2015-07-28 | $45.71 | $210.84 | 806,900 | — | — |
| 2015-07-27 | $45.47 | $209.74 | 640,200 | — | — |
| 2015-07-24 | $44.59 | $205.68 | 495,100 | — | — |
| 2015-07-23 | $44.05 | $203.19 | 561,800 | — | — |
| 2015-07-22 | $43.72 | $201.66 | 854,600 | — | — |
| 2015-07-21 | $44.52 | $205.35 | 979,800 | — | — |
| 2015-07-20 | $44.94 | $207.29 | 1,652,700 | — | — |
| 2015-07-17 | $44.50 | $205.26 | 8,651,000 | — | — |
| 2015-07-16 | $43.77 | $201.90 | 2,382,500 | — | — |
| 2015-07-15 | $46.49 | $214.44 | 194,500 | — | — |
| 2015-07-14 | $47.88 | $220.85 | 624,400 | — | — |
| 2015-07-13 | $47.01 | $216.84 | 434,700 | — | — |
| 2015-07-10 | $45.30 | $208.95 | 218,800 | — | — |
| 2015-07-09 | $44.50 | $205.26 | 467,800 | — | — |
| 2015-07-08 | $44.04 | $203.14 | 264,900 | — | — |
| 2015-07-07 | $45.53 | $210.01 | 457,200 | — | — |
| 2015-07-06 | $43.87 | $202.36 | 252,600 | — | — |
| 2015-07-02 | $44.60 | $205.72 | 249,600 | — | — |
| 2015-07-01 | $44.06 | $203.23 | 328,700 | — | — |
| 2015-06-30 | $43.89 | $202.45 | 416,200 | — | — |
| 2015-06-29 | $43.83 | $202.17 | 433,300 | — | — |
| 2015-06-26 | $43.76 | $201.85 | 245,200 | — | — |
| 2015-06-25 | $44.79 | $206.60 | 486,500 | — | — |
| 2015-06-24 | $45.42 | $209.51 | 231,100 | — | — |
| 2015-06-23 | $45.17 | $208.35 | 338,900 | — | — |
| 2015-06-22 | $45.70 | $210.80 | 402,800 | — | — |
| 2015-06-19 | $45.20 | $208.49 | 993,200 | — | — |
| 2015-06-18 | $47.04 | $216.98 | 325,700 | — | — |
| 2015-06-17 | $48.12 | $221.96 | 183,300 | — | — |
| 2015-06-16 | $48.40 | $223.25 | 175,400 | — | — |
| 2015-06-15 | $48.23 | $222.47 | 278,300 | — | — |
| 2015-06-12 | $47.52 | $219.19 | 174,900 | — | — |
| 2015-06-11 | $47.22 | $217.81 | 168,300 | — | — |
| 2015-06-10 | $46.44 | $214.21 | 210,200 | — | — |
| 2015-06-09 | $47.35 | $218.41 | 139,100 | — | — |
| 2015-06-08 | $47.51 | $219.15 | 258,300 | — | — |
| 2015-06-05 | $46.96 | $216.61 | 153,400 | — | — |
| 2015-06-04 | $46.70 | $215.41 | 272,600 | — | — |
| 2015-06-03 | $48.25 | $222.56 | 225,000 | — | — |
| 2015-06-02 | $49.79 | $229.66 | 332,700 | — | — |
| 2015-06-01 | $48.55 | $223.94 | 187,500 | — | — |
| 2015-05-29 | $48.63 | $224.31 | 263,800 | — | — |
| 2015-05-28 | $48.75 | $224.87 | 136,100 | — | — |
| 2015-05-27 | $49.93 | $230.31 | 253,200 | — | — |
| 2015-05-26 | $48.49 | $223.67 | 106,700 | — | — |
| 2015-05-22 | $48.52 | $223.81 | 156,600 | — | — |
| 2015-05-21 | $48.37 | $223.11 | 146,200 | — | — |
| 2015-05-20 | $47.33 | $218.32 | 124,300 | — | — |
| 2015-05-19 | $47.67 | $219.88 | 170,900 | — | — |
| 2015-05-18 | $48.03 | $221.54 | 312,400 | — | — |
| 2015-05-15 | $47.78 | $220.39 | 219,400 | — | — |
| 2015-05-14 | $47.28 | $218.09 | 254,800 | — | — |
| 2015-05-13 | $46.83 | $216.01 | 185,500 | — | — |
| 2015-05-12 | $46.60 | $214.95 | 178,000 | — | — |
| 2015-05-11 | $46.15 | $212.87 | 189,300 | — | — |
| 2015-05-08 | $46.33 | $213.70 | 150,900 | — | — |
| 2015-05-07 | $46.00 | $212.18 | 307,300 | — | — |
| 2015-05-06 | $46.89 | $216.29 | 271,700 | — | — |
| 2015-05-05 | $48.07 | $221.73 | 229,900 | — | — |
| 2015-05-04 | $47.63 | $219.70 | 211,200 | — | — |
| 2015-05-01 | $48.48 | $223.62 | 467,900 | — | — |
| 2015-04-30 | $49.71 | $229.29 | 341,300 | — | — |
| 2015-04-29 | $49.45 | $228.09 | 1,695,900 | — | — |
| 2015-04-28 | $49.64 | $226.16 | 422,600 | — | — |
| 2015-04-27 | $48.28 | $219.96 | 385,000 | — | — |
| 2015-04-24 | $47.71 | $217.36 | 300,000 | — | — |
| 2015-04-23 | $47.48 | $216.32 | 293,900 | — | — |
| 2015-04-22 | $47.60 | $216.86 | 383,000 | — | — |
| 2015-04-21 | $48.50 | $220.96 | 319,500 | — | — |
| 2015-04-20 | $48.65 | $221.65 | 348,900 | — | — |
| 2015-04-17 | $48.32 | $220.14 | 650,700 | — | — |
| 2015-04-16 | $47.56 | $216.68 | 264,200 | — | — |
| 2015-04-15 | $47.29 | $215.45 | 745,400 | — | — |
| 2015-04-14 | $46.79 | $213.17 | 641,900 | — | — |
| 2015-04-13 | $45.88 | $209.03 | 350,100 | — | — |
| 2015-04-10 | $45.84 | $208.84 | 399,200 | — | — |
| 2015-04-09 | $45.65 | $207.98 | 441,900 | — | — |
| 2015-04-08 | $44.82 | $204.20 | 498,300 | — | — |
| 2015-04-07 | $44.77 | $203.97 | 3,838,400 | — | — |
| 2015-04-06 | $46.95 | $213.90 | 200,000 | — | — |
| 2015-04-02 | $46.08 | $209.94 | 155,600 | — | — |
| 2015-04-01 | $46.47 | $211.72 | 155,600 | — | — |
| 2015-03-31 | $47.00 | $214.13 | 327,500 | — | — |
| 2015-03-30 | $46.51 | $211.90 | 181,300 | — | — |
| 2015-03-27 | $46.20 | $210.48 | 226,300 | — | — |
| 2015-03-26 | $46.35 | $211.17 | 147,500 | — | — |
| 2015-03-25 | $46.50 | $211.85 | 223,400 | — | — |
| 2015-03-24 | $46.26 | $210.76 | 233,400 | — | — |
| 2015-03-23 | $45.06 | $205.29 | 142,600 | — | — |
| 2015-03-20 | $43.97 | $200.33 | 290,800 | — | — |
| 2015-03-19 | $43.85 | $199.78 | 162,300 | — | — |
| 2015-03-18 | $44.37 | $202.15 | 279,900 | — | — |
| 2015-03-17 | $43.52 | $198.28 | 213,300 | — | — |
| 2015-03-16 | $43.14 | $196.54 | 262,500 | — | — |
| 2015-03-13 | $43.72 | $199.19 | 215,800 | — | — |
| 2015-03-12 | $42.94 | $195.63 | 227,500 | — | — |
| 2015-03-11 | $43.85 | $199.78 | 351,300 | — | — |
| 2015-03-10 | $44.25 | $201.60 | 468,800 | — | — |
| 2015-03-09 | $43.86 | $199.82 | 392,100 | — | — |
| 2015-03-06 | $44.25 | $201.60 | 240,200 | — | — |
| 2015-03-05 | $45.89 | $209.07 | 331,100 | — | — |
| 2015-03-04 | $45.75 | $208.43 | 485,300 | — | — |
| 2015-03-03 | $45.41 | $206.89 | 345,200 | — | — |
| 2015-03-02 | $45.42 | $206.93 | 319,000 | — | — |
| 2015-02-27 | $46.00 | $209.57 | 365,600 | — | — |
| 2015-02-26 | $45.14 | $205.66 | 286,200 | — | — |
| 2015-02-25 | $45.00 | $205.02 | 282,700 | — | — |
| 2015-02-24 | $44.93 | $204.70 | 413,600 | — | — |
| 2015-02-23 | $46.41 | $211.44 | 368,400 | — | — |
| 2015-02-20 | $47.77 | $217.64 | 402,800 | — | — |
| 2015-02-19 | $47.32 | $215.59 | 298,000 | — | — |
| 2015-02-18 | $46.80 | $213.22 | 221,500 | — | — |
| 2015-02-17 | $46.00 | $209.57 | 171,700 | — | — |
| 2015-02-13 | $45.84 | $208.84 | 362,600 | — | — |
| 2015-02-12 | $44.87 | $204.43 | 283,300 | — | — |
| 2015-02-11 | $43.20 | $196.82 | 189,600 | — | — |
| 2015-02-10 | $43.65 | $198.87 | 167,400 | — | — |
| 2015-02-09 | $43.85 | $199.78 | 201,100 | — | — |
| 2015-02-06 | $44.51 | $202.79 | 243,400 | — | — |
| 2015-02-05 | $45.06 | $205.29 | 231,500 | — | — |
| 2015-02-04 | $44.89 | $204.52 | 243,400 | — | — |
| 2015-02-03 | $45.73 | $208.34 | 423,800 | — | — |
| 2015-02-02 | $44.25 | $201.60 | 965,700 | — | — |
| 2015-01-30 | $43.33 | $197.41 | 399,100 | — | — |
| 2015-01-29 | $43.49 | $198.14 | 391,400 | — | — |
| 2015-01-28 | $44.37 | $199.44 | 355,500 | — | — |
| 2015-01-27 | $44.60 | $200.47 | 312,200 | — | — |
| 2015-01-26 | $45.06 | $202.54 | 282,100 | — | — |
| 2015-01-23 | $44.57 | $200.34 | 351,500 | — | — |
| 2015-01-22 | $44.14 | $198.40 | 297,300 | — | — |
| 2015-01-21 | $43.85 | $197.10 | 284,300 | — | — |
| 2015-01-20 | $43.50 | $195.53 | 408,500 | — | — |
| 2015-01-16 | $43.55 | $195.75 | 332,800 | — | — |
| 2015-01-15 | $42.60 | $191.48 | 367,400 | — | — |
| 2015-01-14 | $40.70 | $182.94 | 334,700 | — | — |
| 2015-01-13 | $40.26 | $180.96 | 313,300 | — | — |
| 2015-01-12 | $40.77 | $183.26 | 322,600 | — | — |
| 2015-01-09 | $41.62 | $187.08 | 215,600 | — | — |
| 2015-01-08 | $41.95 | $188.56 | 300,000 | — | — |
| 2015-01-07 | $42.47 | $190.90 | 187,400 | — | — |
| 2015-01-06 | $42.61 | $191.53 | 405,200 | — | — |
| 2015-01-05 | $43.06 | $193.55 | 261,400 | — | — |
| 2015-01-02 | $44.76 | $201.19 | 393,800 | — | — |