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
- 1989-12-15 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 | $45.26 | $85.85 | 30,600 | — | — |
| 2015-12-30 | $46.78 | $88.73 | 21,200 | — | — |
| 2015-12-29 | $47.19 | $89.51 | 37,000 | — | — |
| 2015-12-28 | $46.98 | $88.69 | 18,900 | — | — |
| 2015-12-24 | $46.83 | $88.41 | 6,800 | — | — |
| 2015-12-23 | $46.67 | $88.11 | 24,900 | — | — |
| 2015-12-22 | $46.83 | $88.41 | 38,200 | — | — |
| 2015-12-21 | $45.40 | $85.71 | 75,800 | — | — |
| 2015-12-18 | $46.18 | $87.18 | 76,200 | — | — |
| 2015-12-17 | $48.19 | $90.98 | 37,200 | — | — |
| 2015-12-16 | $47.80 | $90.24 | 37,300 | — | — |
| 2015-12-15 | $47.36 | $89.41 | 34,500 | — | — |
| 2015-12-14 | $46.21 | $87.24 | 37,900 | — | — |
| 2015-12-11 | $46.25 | $87.31 | 32,700 | — | — |
| 2015-12-10 | $47.71 | $90.07 | 21,500 | — | — |
| 2015-12-09 | $47.92 | $90.47 | 33,300 | — | — |
| 2015-12-08 | $49.46 | $93.38 | 24,000 | — | — |
| 2015-12-07 | $50.42 | $95.19 | 53,200 | — | — |
| 2015-12-04 | $50.80 | $95.90 | 31,100 | — | — |
| 2015-12-03 | $49.96 | $94.32 | 33,500 | — | — |
| 2015-12-02 | $50.58 | $95.49 | 37,100 | — | — |
| 2015-12-01 | $51.26 | $96.77 | 38,100 | — | — |
| 2015-11-30 | $50.86 | $96.02 | 35,000 | — | — |
| 2015-11-27 | $51.34 | $96.92 | 14,100 | — | — |
| 2015-11-25 | $51.05 | $96.38 | 18,700 | — | — |
| 2015-11-24 | $50.84 | $95.98 | 34,800 | — | — |
| 2015-11-23 | $50.36 | $95.07 | 30,200 | — | — |
| 2015-11-20 | $50.80 | $95.90 | 22,700 | — | — |
| 2015-11-19 | $50.50 | $95.34 | 12,100 | — | — |
| 2015-11-18 | $50.71 | $95.73 | 33,600 | — | — |
| 2015-11-17 | $50.06 | $94.51 | 28,500 | — | — |
| 2015-11-16 | $50.06 | $94.51 | 27,300 | — | — |
| 2015-11-13 | $49.63 | $93.70 | 54,300 | — | — |
| 2015-11-12 | $50.41 | $95.17 | 30,200 | — | — |
| 2015-11-11 | $52.01 | $98.19 | 35,300 | — | — |
| 2015-11-10 | $52.45 | $99.02 | 31,900 | — | — |
| 2015-11-09 | $51.44 | $97.11 | 42,200 | — | — |
| 2015-11-06 | $51.76 | $97.72 | 55,000 | — | — |
| 2015-11-05 | $50.21 | $94.79 | 21,300 | — | — |
| 2015-11-04 | $49.26 | $93.00 | 21,500 | — | — |
| 2015-11-03 | $49.14 | $92.77 | 20,800 | — | — |
| 2015-11-02 | $48.81 | $92.15 | 21,900 | — | — |
| 2015-10-30 | $48.33 | $91.24 | 36,500 | — | — |
| 2015-10-29 | $50.04 | $94.47 | 34,900 | — | — |
| 2015-10-28 | $50.08 | $94.55 | 46,100 | — | — |
| 2015-10-27 | $47.72 | $90.09 | 54,200 | — | — |
| 2015-10-26 | $48.50 | $91.56 | 40,800 | — | — |
| 2015-10-23 | $49.00 | $92.51 | 55,800 | — | — |
| 2015-10-22 | $47.44 | $89.56 | 34,400 | — | — |
| 2015-10-21 | $46.66 | $88.09 | 37,300 | — | — |
| 2015-10-20 | $47.42 | $89.52 | 31,900 | — | — |
| 2015-10-19 | $47.23 | $89.17 | 28,400 | — | — |
| 2015-10-16 | $47.12 | $88.96 | 30,600 | — | — |
| 2015-10-15 | $47.27 | $89.24 | 59,300 | — | — |
| 2015-10-14 | $45.90 | $86.65 | 57,800 | — | — |
| 2015-10-13 | $46.65 | $88.07 | 49,100 | — | — |
| 2015-10-12 | $46.37 | $87.54 | 61,800 | — | — |
| 2015-10-09 | $45.64 | $86.16 | 44,200 | — | — |
| 2015-10-08 | $45.52 | $85.94 | 32,400 | — | — |
| 2015-10-07 | $44.90 | $84.77 | 52,800 | — | — |
| 2015-10-06 | $43.60 | $82.31 | 54,700 | — | — |
| 2015-10-05 | $44.10 | $83.26 | 34,100 | — | — |
| 2015-10-02 | $43.23 | $81.61 | 49,100 | — | — |
| 2015-10-01 | $43.72 | $82.54 | 59,400 | — | — |
| 2015-09-30 | $43.30 | $81.75 | 50,800 | — | — |
| 2015-09-29 | $42.37 | $79.99 | 65,700 | — | — |
| 2015-09-28 | $41.54 | $78.42 | 36,800 | — | — |
| 2015-09-25 | $41.31 | $77.99 | 40,400 | — | — |
| 2015-09-24 | $41.84 | $78.57 | 29,100 | — | — |
| 2015-09-23 | $41.45 | $77.84 | 48,000 | — | — |
| 2015-09-22 | $40.95 | $76.90 | 35,800 | — | — |
| 2015-09-21 | $41.44 | $77.82 | 22,700 | — | — |
| 2015-09-18 | $40.87 | $76.75 | 51,000 | — | — |
| 2015-09-17 | $41.36 | $77.67 | 35,400 | — | — |
| 2015-09-16 | $42.37 | $79.57 | 25,500 | — | — |
| 2015-09-15 | $42.71 | $80.21 | 25,600 | — | — |
| 2015-09-14 | $41.99 | $78.86 | 14,600 | — | — |
| 2015-09-11 | $41.32 | $77.60 | 28,300 | — | — |
| 2015-09-10 | $41.05 | $77.09 | 11,100 | — | — |
| 2015-09-09 | $40.75 | $76.53 | 36,400 | — | — |
| 2015-09-08 | $41.09 | $77.17 | 27,500 | — | — |
| 2015-09-04 | $40.39 | $75.85 | 32,400 | — | — |
| 2015-09-03 | $40.24 | $75.57 | 40,000 | — | — |
| 2015-09-02 | $40.46 | $75.98 | 31,400 | — | — |
| 2015-09-01 | $39.84 | $74.82 | 56,400 | — | — |
| 2015-08-31 | $40.27 | $75.63 | 25,500 | — | — |
| 2015-08-28 | $39.87 | $74.87 | 34,900 | — | — |
| 2015-08-27 | $39.70 | $74.56 | 48,500 | — | — |
| 2015-08-26 | $39.70 | $74.56 | 29,200 | — | — |
| 2015-08-25 | $37.95 | $71.27 | 65,800 | — | — |
| 2015-08-24 | $38.95 | $73.15 | 54,300 | — | — |
| 2015-08-21 | $40.60 | $76.25 | 42,200 | — | — |
| 2015-08-20 | $40.32 | $75.72 | 43,700 | — | — |
| 2015-08-19 | $41.50 | $77.94 | 32,800 | — | — |
| 2015-08-18 | $41.94 | $78.76 | 15,900 | — | — |
| 2015-08-17 | $42.55 | $79.91 | 23,300 | — | — |
| 2015-08-14 | $42.29 | $79.42 | 32,700 | — | — |
| 2015-08-13 | $41.00 | $77.00 | 42,200 | — | — |
| 2015-08-12 | $40.89 | $76.79 | 59,800 | — | — |
| 2015-08-11 | $41.44 | $77.82 | 28,400 | — | — |
| 2015-08-10 | $41.86 | $78.61 | 38,600 | — | — |
| 2015-08-07 | $41.23 | $77.43 | 21,200 | — | — |
| 2015-08-06 | $41.74 | $78.39 | 41,700 | — | — |
| 2015-08-05 | $41.96 | $78.80 | 52,000 | — | — |
| 2015-08-04 | $41.64 | $78.20 | 26,400 | — | — |
| 2015-08-03 | $41.87 | $78.63 | 26,600 | — | — |
| 2015-07-31 | $41.50 | $77.94 | 18,400 | — | — |
| 2015-07-30 | $41.86 | $78.61 | 37,400 | — | — |
| 2015-07-29 | $41.74 | $78.39 | 28,000 | — | — |
| 2015-07-28 | $41.84 | $78.57 | 40,600 | — | — |
| 2015-07-27 | $41.57 | $78.07 | 40,100 | — | — |
| 2015-07-24 | $41.75 | $78.40 | 36,900 | — | — |
| 2015-07-23 | $42.08 | $79.02 | 41,500 | — | — |
| 2015-07-22 | $42.55 | $79.91 | 34,000 | — | — |
| 2015-07-21 | $41.84 | $78.57 | 38,600 | — | — |
| 2015-07-20 | $42.47 | $79.76 | 30,900 | — | — |
| 2015-07-17 | $42.39 | $79.61 | 30,400 | — | — |
| 2015-07-16 | $42.67 | $80.13 | 26,000 | — | — |
| 2015-07-15 | $42.45 | $79.72 | 20,600 | — | — |
| 2015-07-14 | $42.40 | $79.63 | 26,500 | — | — |
| 2015-07-13 | $42.40 | $79.63 | 43,000 | — | — |
| 2015-07-10 | $42.30 | $79.44 | 35,900 | — | — |
| 2015-07-09 | $41.51 | $77.95 | 36,100 | — | — |
| 2015-07-08 | $41.22 | $77.41 | 81,600 | — | — |
| 2015-07-07 | $41.67 | $78.25 | 40,200 | — | — |
| 2015-07-06 | $41.85 | $78.59 | 34,300 | — | — |
| 2015-07-02 | $41.52 | $77.97 | 15,900 | — | — |
| 2015-07-01 | $42.22 | $79.29 | 16,800 | — | — |
| 2015-06-30 | $42.14 | $79.14 | 41,700 | — | — |
| 2015-06-29 | $41.79 | $78.48 | 27,700 | — | — |
| 2015-06-26 | $42.51 | $79.83 | 58,400 | — | — |
| 2015-06-25 | $42.54 | $79.48 | 18,400 | — | — |
| 2015-06-24 | $42.35 | $79.12 | 22,300 | — | — |
| 2015-06-23 | $42.42 | $79.25 | 19,400 | — | — |
| 2015-06-22 | $41.76 | $78.02 | 20,400 | — | — |
| 2015-06-19 | $41.40 | $77.35 | 67,200 | — | — |
| 2015-06-18 | $41.25 | $77.07 | 67,900 | — | — |
| 2015-06-17 | $40.47 | $75.61 | 27,700 | — | — |
| 2015-06-16 | $41.49 | $77.51 | 49,700 | — | — |
| 2015-06-15 | $40.57 | $75.79 | 24,800 | — | — |
| 2015-06-12 | $40.76 | $76.15 | 13,100 | — | — |
| 2015-06-11 | $40.57 | $75.79 | 15,000 | — | — |
| 2015-06-10 | $40.67 | $75.98 | 42,500 | — | — |
| 2015-06-09 | $39.84 | $74.43 | 25,000 | — | — |
| 2015-06-08 | $40.00 | $74.73 | 32,300 | — | — |
| 2015-06-05 | $40.00 | $74.73 | 21,400 | — | — |
| 2015-06-04 | $39.48 | $73.76 | 17,300 | — | — |
| 2015-06-03 | $40.01 | $74.75 | 25,900 | — | — |
| 2015-06-02 | $39.74 | $74.24 | 16,800 | — | — |
| 2015-06-01 | $39.42 | $73.65 | 31,200 | — | — |
| 2015-05-29 | $39.46 | $73.72 | 33,900 | — | — |
| 2015-05-28 | $39.51 | $73.81 | 6,800 | — | — |
| 2015-05-27 | $39.76 | $74.28 | 33,200 | — | — |
| 2015-05-26 | $39.23 | $73.29 | 35,900 | — | — |
| 2015-05-22 | $39.82 | $74.39 | 44,400 | — | — |
| 2015-05-21 | $40.03 | $74.79 | 32,000 | — | — |
| 2015-05-20 | $39.74 | $74.24 | 21,600 | — | — |
| 2015-05-19 | $40.13 | $74.97 | 24,500 | — | — |
| 2015-05-18 | $39.98 | $74.69 | 28,500 | — | — |
| 2015-05-15 | $39.21 | $73.25 | 24,200 | — | — |
| 2015-05-14 | $40.14 | $74.99 | 29,400 | — | — |
| 2015-05-13 | $40.08 | $74.88 | 41,300 | — | — |
| 2015-05-12 | $39.34 | $73.50 | 26,300 | — | — |
| 2015-05-11 | $39.43 | $73.67 | 25,400 | — | — |
| 2015-05-08 | $39.02 | $72.90 | 33,100 | — | — |
| 2015-05-07 | $38.93 | $72.73 | 25,200 | — | — |
| 2015-05-06 | $38.69 | $72.28 | 29,100 | — | — |
| 2015-05-05 | $38.71 | $72.32 | 25,900 | — | — |
| 2015-05-04 | $39.26 | $73.35 | 33,200 | — | — |
| 2015-05-01 | $38.75 | $72.39 | 34,500 | — | — |
| 2015-04-30 | $39.42 | $73.65 | 45,700 | — | — |
| 2015-04-29 | $40.65 | $75.94 | 28,700 | — | — |
| 2015-04-28 | $41.23 | $77.03 | 49,800 | — | — |
| 2015-04-27 | $40.17 | $75.05 | 77,900 | — | — |
| 2015-04-24 | $40.17 | $75.05 | 54,100 | — | — |
| 2015-04-23 | $39.99 | $74.71 | 35,500 | — | — |
| 2015-04-22 | $39.17 | $73.18 | 33,000 | — | — |
| 2015-04-21 | $38.79 | $72.47 | 24,600 | — | — |
| 2015-04-20 | $39.08 | $73.01 | 24,000 | — | — |
| 2015-04-17 | $37.85 | $70.71 | 14,000 | — | — |
| 2015-04-16 | $39.01 | $72.88 | 23,900 | — | — |
| 2015-04-15 | $39.05 | $72.96 | 34,000 | — | — |
| 2015-04-14 | $38.27 | $71.50 | 62,400 | — | — |
| 2015-04-13 | $37.80 | $70.62 | 50,000 | — | — |
| 2015-04-10 | $37.91 | $70.83 | 40,400 | — | — |
| 2015-04-09 | $38.49 | $71.91 | 27,500 | — | — |
| 2015-04-08 | $38.79 | $72.47 | 15,400 | — | — |
| 2015-04-07 | $38.93 | $72.73 | 19,400 | — | — |
| 2015-04-06 | $39.57 | $73.93 | 23,600 | — | — |
| 2015-04-02 | $39.72 | $74.21 | 22,200 | — | — |
| 2015-04-01 | $39.40 | $73.61 | 33,900 | — | — |
| 2015-03-31 | $39.39 | $73.59 | 46,200 | — | — |
| 2015-03-30 | $39.06 | $72.97 | 52,800 | — | — |
| 2015-03-27 | $38.36 | $71.67 | 22,600 | — | — |
| 2015-03-26 | $37.91 | $70.83 | 19,000 | — | — |
| 2015-03-25 | $38.12 | $70.84 | 24,600 | — | — |
| 2015-03-24 | $38.80 | $72.11 | 31,400 | — | — |
| 2015-03-23 | $39.05 | $72.57 | 30,100 | — | — |
| 2015-03-20 | $39.44 | $73.30 | 35,700 | — | — |
| 2015-03-19 | $38.61 | $71.75 | 18,700 | — | — |
| 2015-03-18 | $38.73 | $71.98 | 20,900 | — | — |
| 2015-03-17 | $38.86 | $72.22 | 24,600 | — | — |
| 2015-03-16 | $38.92 | $72.33 | 31,400 | — | — |
| 2015-03-13 | $38.76 | $72.03 | 15,100 | — | — |
| 2015-03-12 | $38.63 | $71.79 | 29,800 | — | — |
| 2015-03-11 | $37.02 | $68.80 | 16,600 | — | — |
| 2015-03-10 | $36.51 | $67.85 | 19,000 | — | — |
| 2015-03-09 | $37.42 | $69.54 | 21,800 | — | — |
| 2015-03-06 | $37.22 | $69.17 | 34,900 | — | — |
| 2015-03-05 | $37.30 | $69.32 | 10,400 | — | — |
| 2015-03-04 | $37.04 | $68.84 | 32,700 | — | — |
| 2015-03-03 | $37.56 | $69.80 | 18,000 | — | — |
| 2015-03-02 | $38.23 | $71.05 | 36,400 | — | — |
| 2015-02-27 | $37.42 | $69.54 | 48,100 | — | — |
| 2015-02-26 | $37.36 | $69.43 | 40,800 | — | — |
| 2015-02-25 | $36.59 | $68.00 | 143,600 | — | — |
| 2015-02-24 | $36.80 | $68.39 | 48,500 | — | — |
| 2015-02-23 | $36.82 | $68.43 | 17,400 | — | — |
| 2015-02-20 | $36.93 | $68.63 | 24,600 | — | — |
| 2015-02-19 | $36.93 | $68.63 | 49,400 | — | — |
| 2015-02-18 | $37.29 | $69.30 | 48,800 | — | — |
| 2015-02-17 | $37.95 | $70.53 | 14,800 | — | — |
| 2015-02-13 | $38.05 | $70.71 | 59,500 | — | — |
| 2015-02-12 | $38.52 | $71.59 | 32,500 | — | — |
| 2015-02-11 | $38.20 | $70.99 | 19,400 | — | — |
| 2015-02-10 | $37.79 | $70.23 | 14,500 | — | — |
| 2015-02-09 | $38.41 | $71.38 | 32,700 | — | — |
| 2015-02-06 | $40.03 | $74.39 | 109,800 | — | — |
| 2015-02-05 | $38.43 | $71.42 | 15,500 | — | — |
| 2015-02-04 | $37.63 | $69.93 | 25,400 | — | — |
| 2015-02-03 | $38.03 | $70.68 | 27,000 | — | — |
| 2015-02-02 | $37.21 | $69.15 | 17,600 | — | — |
| 2015-01-30 | $36.12 | $67.13 | 25,600 | — | — |
| 2015-01-29 | $37.77 | $70.19 | 29,100 | — | — |
| 2015-01-28 | $35.30 | $65.60 | 36,300 | — | — |
| 2015-01-27 | $37.47 | $69.64 | 26,300 | — | — |
| 2015-01-26 | $37.19 | $69.12 | 19,800 | — | — |
| 2015-01-23 | $37.71 | $70.08 | 17,300 | — | — |
| 2015-01-22 | $38.05 | $70.71 | 43,100 | — | — |
| 2015-01-21 | $36.19 | $67.26 | 11,100 | — | — |
| 2015-01-20 | $36.47 | $67.78 | 17,400 | — | — |
| 2015-01-16 | $37.14 | $69.02 | 15,500 | — | — |
| 2015-01-15 | $35.82 | $66.57 | 16,500 | — | — |
| 2015-01-14 | $36.25 | $67.37 | 20,400 | — | — |
| 2015-01-13 | $36.62 | $68.06 | 18,500 | — | — |
| 2015-01-12 | $36.11 | $67.11 | 19,800 | — | — |
| 2015-01-09 | $36.61 | $68.04 | 16,200 | — | — |
| 2015-01-08 | $37.04 | $68.84 | 21,400 | — | — |
| 2015-01-07 | $36.74 | $68.28 | 24,500 | — | — |
| 2015-01-06 | $36.01 | $66.92 | 16,900 | — | — |
| 2015-01-05 | $37.35 | $69.41 | 28,200 | — | — |
| 2015-01-02 | $38.59 | $71.72 | 19,400 | — | — |